{"ticker": "TYR", "overview": {"name": "Tyro Payments Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TYR", "has_prices": true, "as_of": "2026-08-07", "last": 0.87, "prev_close": 0.89, "change": -0.020000000000000018, "change_pct": -0.02247191011235957, "session_volume": 560180.0, "vwap_5": 0.8691883839480631, "vwap_20": 0.8402475480877336, "vwap_60": 0.8230698747992267, "vwap_250": 0.990678020420085, "high_52w": 1.11, "low_52w": 0.685, "avg_volume_20": 833629.95, "sessions": 400, "market_cap": {"value": 364731157.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145425", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Limited", "who": "Fiona Pak-Poy", "who_key": "Fiona Pak-Poy", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Fiona Pak-Poy just moved their TYR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145425", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49841}, {"id": "ASX-03144794", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Limited", "who": "Aliza Knox", "who_key": "Aliza Knox", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Aliza Knox changes a holding in TYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144794", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51281}, {"id": "ASX-03141311", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141311", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65681}, {"id": "ASX-03141310", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141310", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65681}, {"id": "ASX-03141309", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141309", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65681}, {"id": "ASX-03141308", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141308", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65681}, {"id": "ASX-03118053", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TYR: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118053", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "ASXSH-03114068", "src": "ASX", "ticker": "TYR", "cik": "", "company": "Tyro Payments Limited", "company_raw": "Tyro Payments Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Regal Partners Funds Management Pty Ltd and its drops below 5% of TYR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114068", "trade_date": "", "timestamp": "2026-07-24", "mins": 146321}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114068-2A1685830", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rickard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aliza Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shefali Roy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fite", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aliza Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Claire Hatton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aliza Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rickard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shefali Roy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Pak-Poy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rickard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aliza Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shefali Roy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Pak-Poy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Claire Hatton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Davey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Rickard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Fite", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-29", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Pak-Poy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-29", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Rickard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-29", "source_url": "https://www.marketindex.com.au/asx/tyr", "needs_ocr": 0}], "directors": [{"name": "Claire Hatton", "first_seen": "2022-01-09", "last_seen": "2024-11-04", "status": "current", "notices": 4}, {"name": "Shefali Roy", "first_seen": "2022-01-09", "last_seen": "2024-12-09", "status": "current", "notices": 4}, {"name": "Paul Rickard", "first_seen": "2020-11-02", "last_seen": "2024-12-09", "status": "current", "notices": 5}, {"name": "Aliza Knox", "first_seen": "2021-04-20", "last_seen": "2024-12-09", "status": "current", "notices": 5}, {"name": "Jonathan Davey", "first_seen": "2024-12-09", "last_seen": "2025-06-17", "status": "current", "notices": 2}, {"name": "R Cooke", "first_seen": "2020-04-14", "last_seen": "2020-04-14", "status": "past", "notices": 1}, {"name": "Catherine Harris", "first_seen": "2020-11-04", "last_seen": "2021-07-07", "status": "past", "notices": 2}, {"name": "Hamish Corlett", "first_seen": "2020-10-27", "last_seen": "2021-11-05", "status": "past", "notices": 3}, {"name": "D Thodey", "first_seen": "2022-06-15", "last_seen": "2022-06-15", "status": "past", "notices": 1}, {"name": "Robbie Cooke", "first_seen": "2020-12-17", "last_seen": "2022-10-04", "status": "past", "notices": 7}, {"name": "David Thodey", "first_seen": "2020-11-04", "last_seen": "2023-02-28", "status": "past", "notices": 3}, {"name": "D Fite", "first_seen": "2022-06-13", "last_seen": "2023-06-29", "status": "past", "notices": 2}, {"name": "P Rickard", "first_seen": "2022-06-13", "last_seen": "2023-07-12", "status": "past", "notices": 3}, {"name": "Fiona Pak-Poy", "first_seen": "2020-11-04", "last_seen": "2023-11-22", "status": "past", "notices": 5}, {"name": "Jon Davey", "first_seen": "2023-09-01", "last_seen": "2024-09-25", "status": "past", "notices": 3}, {"name": "David Fite", "first_seen": "2020-11-04", "last_seen": "2024-11-14", "status": "past", "notices": 8}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - TYR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150676-2A1705132"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TYR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150673-2A1705131"}, {"date": "2026-10-19", "form": "Other", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149993-2A1704842"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TYR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149525-2A1704633"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TYR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149523-2A1704631"}], "performance": {"ticker": "TYR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-06", "close": 3.38, "volume": 18945625.0}, {"date": "2019-12-09", "close": 3.35, "volume": 3785618.0}, {"date": "2019-12-10", "close": 3.38, "volume": 1741209.0}, {"date": "2019-12-11", "close": 3.4, "volume": 2146681.0}, {"date": "2019-12-12", "close": 3.65, "volume": 2438482.0}, {"date": "2019-12-13", "close": 3.69, "volume": 1784158.0}, {"date": "2019-12-16", "close": 3.8, "volume": 1532376.0}, {"date": "2019-12-17", "close": 3.76, "volume": 1647701.0}, {"date": "2019-12-18", "close": 3.64, "volume": 2841981.0}, {"date": "2019-12-19", "close": 3.62, "volume": 1311960.0}, {"date": "2019-12-20", "close": 3.56, "volume": 356625.0}, {"date": "2019-12-23", "close": 3.5, "volume": 695634.0}, {"date": "2019-12-24", "close": 3.46, "volume": 340751.0}, {"date": "2019-12-27", "close": 3.45, "volume": 423314.0}, {"date": "2019-12-30", "close": 3.51, "volume": 603649.0}, {"date": "2019-12-31", "close": 3.52, "volume": 275597.0}, {"date": "2020-01-02", "close": 3.5, "volume": 279220.0}, {"date": "2020-01-03", "close": 3.56, "volume": 300593.0}, {"date": "2020-01-06", "close": 3.48, "volume": 342246.0}, {"date": "2020-01-07", "close": 3.41, "volume": 671017.0}, {"date": "2020-01-08", "close": 3.33, "volume": 1044027.0}, {"date": "2020-01-09", "close": 3.42, "volume": 436912.0}, {"date": "2020-01-10", "close": 3.4, "volume": 795544.0}, {"date": "2020-01-13", "close": 3.4, "volume": 701963.0}, {"date": "2020-01-14", "close": 3.42, "volume": 1097176.0}, {"date": "2020-01-15", "close": 3.51, "volume": 1261327.0}, {"date": "2020-01-16", "close": 3.5, "volume": 959916.0}, {"date": "2020-01-17", "close": 3.56, "volume": 929446.0}, {"date": "2020-01-20", "close": 3.56, "volume": 496515.0}, {"date": "2020-01-21", "close": 3.56, "volume": 355990.0}, {"date": "2020-01-22", "close": 3.69, "volume": 1966828.0}, {"date": "2020-01-23", "close": 3.77, "volume": 881252.0}, {"date": "2020-01-24", "close": 3.8, "volume": 737651.0}, {"date": "2020-01-28", "close": 3.62, "volume": 988217.0}, {"date": "2020-01-29", "close": 3.68, "volume": 986401.0}, {"date": "2020-01-30", "close": 3.66, "volume": 323459.0}, {"date": "2020-01-31", "close": 3.84, "volume": 1226617.0}, {"date": "2020-02-03", "close": 3.86, "volume": 867994.0}, {"date": "2020-02-04", "close": 4.0, "volume": 2544444.0}, {"date": "2020-02-05", "close": 4.14, "volume": 2984609.0}, {"date": "2020-02-06", "close": 4.15, "volume": 1509579.0}, {"date": "2020-02-07", "close": 4.2, "volume": 1451665.0}, {"date": "2020-02-10", "close": 4.27, "volume": 1772072.0}, {"date": "2020-02-11", "close": 4.49, "volume": 2308082.0}, {"date": "2020-02-12", "close": 4.37, "volume": 1621340.0}, {"date": "2020-02-13", "close": 4.39, "volume": 872091.0}, {"date": "2020-02-14", "close": 4.38, "volume": 675504.0}, {"date": "2020-02-17", "close": 4.38, "volume": 964779.0}, {"date": "2020-02-18", "close": 4.37, "volume": 664704.0}, {"date": "2020-02-19", "close": 4.35, "volume": 767261.0}, {"date": "2020-02-20", "close": 4.26, "volume": 2273543.0}, {"date": "2020-02-21", "close": 4.26, "volume": 1307504.0}, {"date": "2020-02-24", "close": 4.09, "volume": 1051646.0}, {"date": "2020-02-25", "close": 4.03, "volume": 1325844.0}, {"date": "2020-02-26", "close": 3.8, "volume": 2728894.0}, {"date": "2020-02-27", "close": 3.73, "volume": 2566402.0}, {"date": "2020-02-28", "close": 3.44, "volume": 3352324.0}, {"date": "2020-03-02", "close": 3.59, "volume": 2405256.0}, {"date": "2020-03-03", "close": 3.78, "volume": 1396687.0}, {"date": "2020-03-04", "close": 3.7, "volume": 1465112.0}, {"date": "2020-03-05", "close": 3.8, "volume": 1116377.0}, {"date": "2020-03-06", "close": 3.48, "volume": 1457969.0}, {"date": "2020-03-09", "close": 2.92, "volume": 2730963.0}, {"date": "2020-03-10", "close": 2.95, "volume": 3103344.0}, {"date": "2020-03-11", "close": 2.75, "volume": 7827909.0}, {"date": "2020-03-12", "close": 2.33, "volume": 3478522.0}, {"date": "2020-03-13", "close": 2.25, "volume": 8912296.0}, {"date": "2020-03-16", "close": 1.74, "volume": 7645440.0}, {"date": "2020-03-17", "close": 1.565, "volume": 5808296.0}, {"date": "2020-03-18", "close": 1.415, "volume": 3471577.0}, {"date": "2020-03-19", "close": 0.97, "volume": 6016323.0}, {"date": "2020-03-20", "close": 1.35, "volume": 3517396.0}, {"date": "2020-03-23", "close": 1.09, "volume": 6777774.0}, {"date": "2020-03-24", "close": 1.07, "volume": 1563455.0}, {"date": "2020-03-25", "close": 1.435, "volume": 5059081.0}, {"date": "2020-03-26", "close": 1.64, "volume": 4417304.0}, {"date": "2020-03-27", "close": 1.655, "volume": 5051201.0}, {"date": "2020-03-30", "close": 1.66, "volume": 3760018.0}, {"date": "2020-03-31", "close": 1.89, "volume": 6331824.0}, {"date": "2020-04-01", "close": 2.16, "volume": 2211130.0}, {"date": "2020-04-02", "close": 2.06, "volume": 1476697.0}, {"date": "2020-04-03", "close": 2.08, "volume": 1400261.0}, {"date": "2020-04-06", "close": 2.41, "volume": 2020452.0}, {"date": "2020-04-07", "close": 2.88, "volume": 7995162.0}, {"date": "2020-04-08", "close": 2.43, "volume": 3278793.0}, {"date": "2020-04-09", "close": 2.4, "volume": 2362300.0}, {"date": "2020-04-14", "close": 2.62, "volume": 2387622.0}, {"date": "2020-04-15", "close": 2.83, "volume": 2078915.0}, {"date": "2020-04-16", "close": 2.75, "volume": 1218381.0}, {"date": "2020-04-17", "close": 2.85, "volume": 1656001.0}, {"date": "2020-04-20", "close": 2.85, "volume": 1526538.0}, {"date": "2020-04-21", "close": 2.71, "volume": 1091956.0}, {"date": "2020-04-22", "close": 2.72, "volume": 1306319.0}, {"date": "2020-04-23", "close": 2.7, "volume": 1360702.0}, {"date": "2020-04-24", "close": 2.65, "volume": 894091.0}, {"date": "2020-04-27", "close": 2.66, "volume": 1532628.0}, {"date": "2020-04-28", "close": 2.77, "volume": 1067154.0}, {"date": "2020-04-29", "close": 2.75, "volume": 838620.0}, {"date": "2020-04-30", "close": 2.87, "volume": 1825774.0}, {"date": "2020-05-01", "close": 2.71, "volume": 1834355.0}, {"date": "2020-05-04", "close": 2.77, "volume": 1275846.0}, {"date": "2020-05-05", "close": 3.0, "volume": 2773451.0}, {"date": "2020-05-06", "close": 2.98, "volume": 1974760.0}, {"date": "2020-05-07", "close": 3.05, "volume": 2515272.0}, {"date": "2020-05-08", "close": 3.39, "volume": 3059537.0}, {"date": "2020-05-11", "close": 3.69, "volume": 2661057.0}, {"date": "2020-05-12", "close": 3.47, "volume": 2475668.0}, {"date": "2020-05-13", "close": 3.42, "volume": 1707508.0}, {"date": "2020-05-14", "close": 3.26, "volume": 1162222.0}, {"date": "2020-05-15", "close": 3.38, "volume": 1385324.0}, {"date": "2020-05-18", "close": 3.5, "volume": 1706556.0}, {"date": "2020-05-19", "close": 3.42, "volume": 1240313.0}, {"date": "2020-05-20", "close": 3.63, "volume": 1078616.0}, {"date": "2020-05-21", "close": 3.62, "volume": 1095134.0}, {"date": "2020-05-22", "close": 3.56, "volume": 1288140.0}, {"date": "2020-05-25", "close": 3.69, "volume": 1386914.0}, {"date": "2020-05-26", "close": 3.8, "volume": 2418693.0}, {"date": "2020-05-27", "close": 3.8, "volume": 1900018.0}, {"date": "2020-05-28", "close": 3.74, "volume": 1236814.0}, {"date": "2020-05-29", "close": 3.79, "volume": 6535897.0}, {"date": "2020-06-01", "close": 4.09, "volume": 2802014.0}, {"date": "2020-06-02", "close": 4.26, "volume": 3058905.0}, {"date": "2020-06-03", "close": 4.2, "volume": 3091323.0}, {"date": "2020-06-04", "close": 4.1, "volume": 1980271.0}, {"date": "2020-06-05", "close": 4.02, "volume": 1752709.0}, {"date": "2020-06-09", "close": 4.1, "volume": 2364348.0}, {"date": "2020-06-10", "close": 4.18, "volume": 1304920.0}, {"date": "2020-06-11", "close": 4.18, "volume": 2526421.0}, {"date": "2020-06-12", "close": 3.8, "volume": 4106471.0}, {"date": "2020-06-15", "close": 3.32, "volume": 6850097.0}, {"date": "2020-06-16", "close": 3.61, "volume": 6144948.0}, {"date": "2020-06-17", "close": 3.56, "volume": 2257206.0}, {"date": "2020-06-18", "close": 3.75, "volume": 2267975.0}, {"date": "2020-06-19", "close": 3.84, "volume": 19306656.0}, {"date": "2020-06-22", "close": 3.55, "volume": 2687550.0}, {"date": "2020-06-23", "close": 3.55, "volume": 1546309.0}, {"date": "2020-06-24", "close": 3.49, "volume": 1451608.0}, {"date": "2020-06-25", "close": 3.3, "volume": 2003077.0}, {"date": "2020-06-26", "close": 3.36, "volume": 2024171.0}, {"date": "2020-06-29", "close": 3.4, "volume": 1405468.0}, {"date": "2020-06-30", "close": 3.5, "volume": 1909570.0}, {"date": "2020-07-01", "close": 3.57, "volume": 1246597.0}, {"date": "2020-07-02", "close": 3.6, "volume": 1540716.0}, {"date": "2020-07-03", "close": 3.63, "volume": 1071799.0}, {"date": "2020-07-06", "close": 3.74, "volume": 1371122.0}, {"date": "2020-07-07", "close": 3.88, "volume": 1844462.0}, {"date": "2020-07-08", "close": 3.8, "volume": 1082768.0}, {"date": "2020-07-09", "close": 3.7, "volume": 1617165.0}, {"date": "2020-07-10", "close": 3.81, "volume": 2236888.0}, {"date": "2020-07-13", "close": 3.8, "volume": 2079264.0}, {"date": "2020-07-14", "close": 3.62, "volume": 1461429.0}, {"date": "2020-07-15", "close": 3.7, "volume": 1634685.0}, {"date": "2020-07-16", "close": 3.72, "volume": 1123208.0}, {"date": "2020-07-17", "close": 3.64, "volume": 829697.0}, {"date": "2020-07-20", "close": 3.63, "volume": 642747.0}, {"date": "2020-07-21", "close": 3.79, "volume": 2390481.0}, {"date": "2020-07-22", "close": 3.78, "volume": 842695.0}, {"date": "2020-07-23", "close": 3.76, "volume": 559338.0}, {"date": "2020-07-24", "close": 3.74, "volume": 584115.0}, {"date": "2020-07-27", "close": 3.7, "volume": 1940144.0}, {"date": "2020-07-28", "close": 3.62, "volume": 1044590.0}, {"date": "2020-07-29", "close": 3.53, "volume": 1116371.0}, {"date": "2020-07-30", "close": 3.5, "volume": 1033504.0}, {"date": "2020-07-31", "close": 3.43, "volume": 1373120.0}, {"date": "2020-08-03", "close": 3.2, "volume": 1996179.0}, {"date": "2020-08-04", "close": 3.18, "volume": 1351030.0}, {"date": "2020-08-05", "close": 3.18, "volume": 1161103.0}, {"date": "2020-08-06", "close": 3.22, "volume": 810093.0}, {"date": "2020-08-07", "close": 3.3, "volume": 1345438.0}, {"date": "2020-08-10", "close": 3.39, "volume": 1297921.0}, {"date": "2020-08-11", "close": 3.3, "volume": 1198592.0}, {"date": "2020-08-12", "close": 3.27, "volume": 908366.0}, {"date": "2020-08-13", "close": 3.29, "volume": 833944.0}, {"date": "2020-08-14", "close": 3.37, "volume": 755136.0}, {"date": "2020-08-17", "close": 3.41, "volume": 1730892.0}, {"date": "2020-08-18", "close": 3.2, "volume": 3009505.0}, {"date": "2020-08-19", "close": 3.16, "volume": 8867880.0}, {"date": "2020-08-20", "close": 3.09, "volume": 2275368.0}, {"date": "2020-08-21", "close": 3.19, "volume": 2133020.0}, {"date": "2020-08-24", "close": 3.2, "volume": 2163051.0}, {"date": "2020-08-25", "close": 3.26, "volume": 2692838.0}, {"date": "2020-08-26", "close": 3.24, "volume": 1713077.0}, {"date": "2020-08-27", "close": 3.4, "volume": 2238372.0}, {"date": "2020-08-28", "close": 3.51, "volume": 2150377.0}, {"date": "2020-08-31", "close": 3.63, "volume": 2367950.0}, {"date": "2020-09-01", "close": 3.6, "volume": 1890138.0}, {"date": "2020-09-02", "close": 3.62, "volume": 19250090.0}, {"date": "2020-09-03", "close": 3.61, "volume": 1596128.0}, {"date": "2020-09-04", "close": 3.43, "volume": 2720517.0}, {"date": "2020-09-07", "close": 3.34, "volume": 1011297.0}, {"date": "2020-09-08", "close": 3.37, "volume": 1008522.0}, {"date": "2020-09-09", "close": 3.3, "volume": 1686394.0}, {"date": "2020-09-10", "close": 3.3, "volume": 783588.0}, {"date": "2020-09-11", "close": 3.24, "volume": 686310.0}, {"date": "2020-09-14", "close": 3.29, "volume": 1053608.0}, {"date": "2020-09-15", "close": 3.39, "volume": 1248634.0}, {"date": "2020-09-16", "close": 3.53, "volume": 2567108.0}, {"date": "2020-09-17", "close": 3.51, "volume": 1050486.0}, {"date": "2020-09-18", "close": 3.6, "volume": 2868064.0}, {"date": "2020-09-21", "close": 3.63, "volume": 1683032.0}, {"date": "2020-09-22", "close": 3.5, "volume": 1377455.0}, {"date": "2020-09-23", "close": 3.49, "volume": 844699.0}, {"date": "2020-09-24", "close": 3.44, "volume": 1037945.0}, {"date": "2020-09-25", "close": 3.39, "volume": 820387.0}, {"date": "2020-09-28", "close": 3.53, "volume": 981378.0}, {"date": "2020-09-29", "close": 3.62, "volume": 2063843.0}, {"date": "2020-09-30", "close": 3.56, "volume": 1367611.0}, {"date": "2020-10-01", "close": 3.46, "volume": 929088.0}, {"date": "2020-10-02", "close": 3.41, "volume": 874547.0}, {"date": "2020-10-05", "close": 3.6, "volume": 934940.0}, {"date": "2020-10-06", "close": 3.67, "volume": 1232375.0}, {"date": "2020-10-07", "close": 3.7, "volume": 1832201.0}, {"date": "2020-10-08", "close": 3.7, "volume": 461320.0}, {"date": "2020-10-09", "close": 3.75, "volume": 573998.0}, {"date": "2020-10-12", "close": 4.0, "volume": 2483244.0}, {"date": "2020-10-13", "close": 3.91, "volume": 999831.0}, {"date": "2020-10-14", "close": 3.95, "volume": 1387078.0}, {"date": "2020-10-15", "close": 3.92, "volume": 925446.0}, {"date": "2020-10-16", "close": 4.15, "volume": 5084830.0}, {"date": "2020-10-19", "close": 4.29, "volume": 2945853.0}, {"date": "2020-10-20", "close": 4.06, "volume": 42314049.0}, {"date": "2020-10-21", "close": 4.03, "volume": 2393006.0}, {"date": "2020-10-22", "close": 3.98, "volume": 2446491.0}, {"date": "2020-10-23", "close": 3.9, "volume": 2355564.0}, {"date": "2020-10-26", "close": 3.82, "volume": 2315112.0}, {"date": "2020-10-27", "close": 3.72, "volume": 2447680.0}, {"date": "2020-10-28", "close": 3.78, "volume": 2539514.0}, {"date": "2020-10-29", "close": 3.8, "volume": 1600825.0}, {"date": "2020-10-30", "close": 3.7, "volume": 1813776.0}, {"date": "2020-11-02", "close": 3.58, "volume": 1955666.0}, {"date": "2020-11-03", "close": 3.6, "volume": 2200618.0}, {"date": "2020-11-04", "close": 3.76, "volume": 2547991.0}, {"date": "2020-11-05", "close": 3.8, "volume": 1411774.0}, {"date": "2020-11-06", "close": 3.9, "volume": 1460622.0}, {"date": "2020-11-09", "close": 4.02, "volume": 1201991.0}, {"date": "2020-11-10", "close": 4.06, "volume": 3898370.0}, {"date": "2020-11-11", "close": 4.01, "volume": 1213101.0}, {"date": "2020-11-12", "close": 4.06, "volume": 1046893.0}, {"date": "2020-11-13", "close": 4.0, "volume": 849536.0}, {"date": "2020-11-16", "close": 3.98, "volume": 17784.0}, {"date": "2020-11-17", "close": 3.92, "volume": 1619841.0}, {"date": "2020-11-18", "close": 4.0, "volume": 1327622.0}, {"date": "2020-11-19", "close": 4.03, "volume": 791999.0}, {"date": "2020-11-20", "close": 4.0, "volume": 1166264.0}, {"date": "2020-11-23", "close": 3.95, "volume": 1906161.0}, {"date": "2020-11-24", "close": 3.88, "volume": 1760337.0}, {"date": "2020-11-25", "close": 3.69, "volume": 3114352.0}, {"date": "2020-11-26", "close": 3.73, "volume": 3305930.0}, {"date": "2020-11-27", "close": 3.61, "volume": 2006092.0}, {"date": "2020-11-30", "close": 3.6, "volume": 2243375.0}, {"date": "2020-12-01", "close": 3.81, "volume": 1738426.0}, {"date": "2020-12-02", "close": 3.63, "volume": 2665545.0}, {"date": "2020-12-03", "close": 3.58, "volume": 3488278.0}, {"date": "2020-12-04", "close": 3.5, "volume": 1866996.0}, {"date": "2020-12-07", "close": 3.33, "volume": 3776630.0}, {"date": "2020-12-08", "close": 3.5, "volume": 2689511.0}, {"date": "2020-12-09", "close": 3.49, "volume": 2596716.0}, {"date": "2020-12-10", "close": 3.4, "volume": 1881702.0}, {"date": "2020-12-11", "close": 3.45, "volume": 1136930.0}, {"date": "2020-12-14", "close": 3.3, "volume": 3855036.0}, {"date": "2020-12-15", "close": 3.18, "volume": 3507507.0}, {"date": "2020-12-16", "close": 3.22, "volume": 2277371.0}, {"date": "2020-12-17", "close": 3.17, "volume": 2211911.0}, {"date": "2020-12-18", "close": 3.11, "volume": 3029606.0}, {"date": "2020-12-21", "close": 3.11, "volume": 2169934.0}, {"date": "2020-12-22", "close": 3.08, "volume": 917024.0}, {"date": "2020-12-23", "close": 3.13, "volume": 1121534.0}, {"date": "2020-12-24", "close": 3.09, "volume": 3480391.0}, {"date": "2020-12-29", "close": 3.29, "volume": 1651940.0}, {"date": "2020-12-30", "close": 3.28, "volume": 1435231.0}, {"date": "2020-12-31", "close": 3.19, "volume": 1050485.0}, {"date": "2021-01-04", "close": 3.36, "volume": 1074731.0}, {"date": "2021-01-05", "close": 3.34, "volume": 1002284.0}, {"date": "2021-01-06", "close": 3.23, "volume": 862494.0}, {"date": "2021-01-07", "close": 3.26, "volume": 2094565.0}, {"date": "2021-01-08", "close": 3.29, "volume": 822737.0}, {"date": "2021-01-11", "close": 3.15, "volume": 1832469.0}, {"date": "2021-01-12", "close": 2.89, "volume": 9364923.0}, {"date": "2021-01-13", "close": 2.83, "volume": 5862325.0}, {"date": "2021-01-14", "close": 2.63, "volume": 9992567.0}, {"date": "2021-01-15", "close": 2.32, "volume": 7430869.0}, {"date": "2021-01-19", "close": 2.9, "volume": 22749423.0}, {"date": "2021-01-20", "close": 2.67, "volume": 17511023.0}, {"date": "2021-01-21", "close": 2.65, "volume": 4777953.0}, {"date": "2021-01-22", "close": 2.54, "volume": 5744078.0}, {"date": "2021-01-25", "close": 2.51, "volume": 4134814.0}, {"date": "2021-01-27", "close": 2.53, "volume": 6279085.0}, {"date": "2021-01-28", "close": 2.5, "volume": 5077707.0}, {"date": "2021-01-29", "close": 2.52, "volume": 3784495.0}, {"date": "2021-02-01", "close": 2.48, "volume": 3001443.0}, {"date": "2021-02-02", "close": 2.62, "volume": 3626904.0}, {"date": "2021-02-03", "close": 2.62, "volume": 4683098.0}, {"date": "2021-02-04", "close": 2.58, "volume": 1874886.0}, {"date": "2021-02-05", "close": 2.63, "volume": 2058500.0}, {"date": "2021-02-08", "close": 2.6, "volume": 2405333.0}, {"date": "2021-02-09", "close": 2.58, "volume": 2026286.0}, {"date": "2021-02-10", "close": 2.74, "volume": 7943269.0}, {"date": "2021-02-11", "close": 2.63, "volume": 3364283.0}, {"date": "2021-02-12", "close": 2.58, "volume": 3532241.0}, {"date": "2021-02-15", "close": 2.64, "volume": 3747959.0}, {"date": "2021-02-16", "close": 2.77, "volume": 4861819.0}, {"date": "2021-02-17", "close": 2.68, "volume": 4473769.0}, {"date": "2021-02-18", "close": 2.64, "volume": 2409051.0}, {"date": "2021-02-19", "close": 2.72, "volume": 3357862.0}, {"date": "2021-02-22", "close": 3.04, "volume": 15296771.0}, {"date": "2021-02-23", "close": 2.98, "volume": 5770045.0}, {"date": "2021-02-24", "close": 3.02, "volume": 3465656.0}, {"date": "2021-02-25", "close": 3.02, "volume": 2456089.0}, {"date": "2021-02-26", "close": 3.01, "volume": 3673147.0}, {"date": "2021-03-01", "close": 3.15, "volume": 4063668.0}, {"date": "2021-03-02", "close": 3.14, "volume": 2231187.0}, {"date": "2021-03-03", "close": 3.19, "volume": 1335647.0}, {"date": "2021-03-04", "close": 3.17, "volume": 3098148.0}, {"date": "2021-03-05", "close": 3.13, "volume": 3391837.0}, {"date": "2021-03-08", "close": 3.1, "volume": 1764364.0}, {"date": "2021-03-09", "close": 3.22, "volume": 1781110.0}, {"date": "2021-03-10", "close": 3.22, "volume": 1528846.0}, {"date": "2021-03-11", "close": 3.17, "volume": 1581787.0}, {"date": "2021-03-12", "close": 3.29, "volume": 2392600.0}, {"date": "2021-03-15", "close": 3.23, "volume": 1866182.0}, {"date": "2021-03-16", "close": 3.42, "volume": 2261453.0}, {"date": "2021-03-17", "close": 3.51, "volume": 2059385.0}, {"date": "2021-03-18", "close": 3.48, "volume": 1400353.0}, {"date": "2021-03-19", "close": 3.47, "volume": 717325.0}, {"date": "2021-03-22", "close": 3.56, "volume": 1501715.0}, {"date": "2021-03-23", "close": 3.56, "volume": 1649857.0}, {"date": "2021-03-24", "close": 3.61, "volume": 1977329.0}, {"date": "2021-03-25", "close": 3.69, "volume": 1740410.0}, {"date": "2021-03-26", "close": 3.66, "volume": 2343844.0}, {"date": "2021-03-29", "close": 3.5, "volume": 1587327.0}, {"date": "2021-03-30", "close": 3.33, "volume": 3989855.0}, {"date": "2021-03-31", "close": 3.29, "volume": 2552933.0}, {"date": "2021-04-01", "close": 3.37, "volume": 861588.0}, {"date": "2021-04-06", "close": 3.38, "volume": 2786654.0}, {"date": "2021-04-07", "close": 3.53, "volume": 2723695.0}, {"date": "2021-04-08", "close": 3.6, "volume": 1470285.0}, {"date": "2021-04-09", "close": 3.74, "volume": 3081500.0}, {"date": "2021-04-12", "close": 3.89, "volume": 2719534.0}, {"date": "2021-04-13", "close": 3.8, "volume": 1485825.0}, {"date": "2021-04-14", "close": 3.9, "volume": 3556882.0}, {"date": "2021-04-15", "close": 3.92, "volume": 1065476.0}, {"date": "2021-04-16", "close": 3.94, "volume": 1204689.0}, {"date": "2021-04-19", "close": 3.9, "volume": 4342490.0}, {"date": "2021-04-20", "close": 3.9, "volume": 1702015.0}, {"date": "2021-04-21", "close": 3.92, "volume": 1249054.0}, {"date": "2021-04-22", "close": 3.9, "volume": 1006481.0}, {"date": "2021-04-23", "close": 3.92, "volume": 1491638.0}, {"date": "2021-04-26", "close": 3.76, "volume": 1205142.0}, {"date": "2021-04-27", "close": 3.74, "volume": 1583249.0}, {"date": "2021-04-28", "close": 3.6, "volume": 1620560.0}, {"date": "2021-04-29", "close": 3.8, "volume": 817087.0}, {"date": "2021-04-30", "close": 3.75, "volume": 600344.0}, {"date": "2021-05-03", "close": 3.67, "volume": 1018891.0}, {"date": "2021-05-04", "close": 3.57, "volume": 801364.0}, {"date": "2021-05-05", "close": 3.5, "volume": 1327094.0}, {"date": "2021-05-06", "close": 3.42, "volume": 2015094.0}, {"date": "2021-05-07", "close": 3.42, "volume": 1218627.0}, {"date": "2021-05-10", "close": 3.63, "volume": 1385028.0}, {"date": "2021-05-11", "close": 3.66, "volume": 1899924.0}, {"date": "2021-05-12", "close": 3.75, "volume": 2872300.0}, {"date": "2021-05-13", "close": 3.63, "volume": 1227896.0}, {"date": "2021-05-14", "close": 3.68, "volume": 2134387.0}, {"date": "2021-05-17", "close": 3.68, "volume": 970980.0}, {"date": "2021-05-18", "close": 3.72, "volume": 599501.0}, {"date": "2021-05-19", "close": 3.55, "volume": 2011757.0}, {"date": "2021-05-20", "close": 3.53, "volume": 1350881.0}, {"date": "2021-05-21", "close": 3.76, "volume": 1710733.0}, {"date": "2021-05-24", "close": 3.82, "volume": 919762.0}, {"date": "2021-05-25", "close": 3.81, "volume": 1052999.0}, {"date": "2021-05-26", "close": 3.84, "volume": 1676167.0}, {"date": "2021-05-27", "close": 3.86, "volume": 7484180.0}, {"date": "2021-05-28", "close": 3.91, "volume": 1563326.0}, {"date": "2021-05-31", "close": 3.83, "volume": 763053.0}, {"date": "2021-06-01", "close": 3.72, "volume": 527534.0}, {"date": "2021-06-02", "close": 3.65, "volume": 707742.0}, {"date": "2021-06-03", "close": 3.62, "volume": 1451995.0}, {"date": "2021-06-04", "close": 3.6, "volume": 785990.0}, {"date": "2021-06-07", "close": 3.53, "volume": 1528562.0}, {"date": "2021-06-08", "close": 3.55, "volume": 1014229.0}, {"date": "2021-06-09", "close": 3.55, "volume": 1026565.0}, {"date": "2021-06-10", "close": 3.65, "volume": 1270258.0}, {"date": "2021-06-11", "close": 3.78, "volume": 2274838.0}, {"date": "2021-06-15", "close": 3.87, "volume": 2528329.0}, {"date": "2021-06-16", "close": 3.91, "volume": 2925169.0}, {"date": "2021-06-17", "close": 3.95, "volume": 1554086.0}, {"date": "2021-06-18", "close": 3.89, "volume": 2252369.0}, {"date": "2021-06-21", "close": 3.84, "volume": 1398538.0}, {"date": "2021-06-22", "close": 3.75, "volume": 3167535.0}, {"date": "2021-06-23", "close": 3.78, "volume": 1199201.0}, {"date": "2021-06-24", "close": 3.66, "volume": 5752391.0}, {"date": "2021-06-25", "close": 3.62, "volume": 1860575.0}, {"date": "2021-06-28", "close": 3.5, "volume": 2548020.0}, {"date": "2021-06-29", "close": 3.54, "volume": 1114653.0}, {"date": "2021-06-30", "close": 3.68, "volume": 1794879.0}, {"date": "2021-07-01", "close": 3.76, "volume": 1930542.0}, {"date": "2021-07-02", "close": 3.82, "volume": 1488776.0}, {"date": "2021-07-05", "close": 3.79, "volume": 1514866.0}, {"date": "2021-07-06", "close": 3.67, "volume": 1185178.0}, {"date": "2021-07-07", "close": 3.73, "volume": 1010227.0}, {"date": "2021-07-08", "close": 3.7, "volume": 1111229.0}, {"date": "2021-07-09", "close": 3.65, "volume": 1151182.0}, {"date": "2021-07-12", "close": 3.59, "volume": 974725.0}, {"date": "2021-07-13", "close": 3.58, "volume": 954509.0}, {"date": "2021-07-14", "close": 3.51, "volume": 2704313.0}, {"date": "2021-07-15", "close": 3.5, "volume": 1873628.0}, {"date": "2021-07-16", "close": 3.44, "volume": 1962920.0}, {"date": "2021-07-19", "close": 3.42, "volume": 1777652.0}, {"date": "2021-07-20", "close": 3.44, "volume": 2057532.0}, {"date": "2021-07-21", "close": 3.41, "volume": 1850637.0}, {"date": "2021-07-22", "close": 3.4, "volume": 1105754.0}, {"date": "2021-07-23", "close": 3.39, "volume": 1197958.0}, {"date": "2021-07-26", "close": 3.35, "volume": 1273277.0}, {"date": "2021-07-27", "close": 3.38, "volume": 1755670.0}, {"date": "2021-07-28", "close": 3.39, "volume": 2028007.0}, {"date": "2021-07-29", "close": 3.51, "volume": 1807070.0}, {"date": "2021-07-30", "close": 3.47, "volume": 617053.0}, {"date": "2021-08-02", "close": 3.5, "volume": 729139.0}, {"date": "2021-08-03", "close": 3.49, "volume": 1739910.0}, {"date": "2021-08-04", "close": 3.44, "volume": 1242362.0}, {"date": "2021-08-05", "close": 3.46, "volume": 1365137.0}, {"date": "2021-08-06", "close": 3.4, "volume": 1921966.0}, {"date": "2021-08-09", "close": 3.42, "volume": 1326406.0}, {"date": "2021-08-10", "close": 3.41, "volume": 711674.0}, {"date": "2021-08-11", "close": 3.46, "volume": 1869625.0}, {"date": "2021-08-12", "close": 3.39, "volume": 1189887.0}, {"date": "2021-08-13", "close": 3.37, "volume": 771603.0}, {"date": "2021-08-16", "close": 3.48, "volume": 1903944.0}, {"date": "2021-08-17", "close": 3.36, "volume": 1596857.0}, {"date": "2021-08-18", "close": 3.26, "volume": 2201768.0}, {"date": "2021-08-19", "close": 3.31, "volume": 2193424.0}, {"date": "2021-08-20", "close": 3.35, "volume": 1985311.0}, {"date": "2021-08-23", "close": 3.48, "volume": 1547495.0}, {"date": "2021-08-24", "close": 3.48, "volume": 1616944.0}, {"date": "2021-08-25", "close": 3.58, "volume": 1614299.0}, {"date": "2021-08-26", "close": 3.74, "volume": 7715437.0}, {"date": "2021-08-27", "close": 3.72, "volume": 3291333.0}, {"date": "2021-08-30", "close": 3.64, "volume": 3339165.0}, {"date": "2021-08-31", "close": 3.7, "volume": 4738403.0}, {"date": "2021-09-01", "close": 3.74, "volume": 1864752.0}, {"date": "2021-09-02", "close": 3.8, "volume": 2275239.0}, {"date": "2021-09-03", "close": 3.75, "volume": 1296304.0}, {"date": "2021-09-06", "close": 3.95, "volume": 8453165.0}, {"date": "2021-09-07", "close": 4.06, "volume": 4493173.0}, {"date": "2021-09-08", "close": 4.08, "volume": 1918005.0}, {"date": "2021-09-09", "close": 3.97, "volume": 2245366.0}, {"date": "2021-09-10", "close": 4.05, "volume": 2818246.0}, {"date": "2021-09-13", "close": 4.07, "volume": 2330055.0}, {"date": "2021-09-14", "close": 4.01, "volume": 1696144.0}, {"date": "2021-09-15", "close": 3.93, "volume": 2990726.0}, {"date": "2021-09-16", "close": 3.91, "volume": 3657712.0}, {"date": "2021-09-17", "close": 4.05, "volume": 19188550.0}, {"date": "2021-09-20", "close": 4.07, "volume": 6890022.0}, {"date": "2021-09-21", "close": 4.06, "volume": 3213517.0}, {"date": "2021-09-22", "close": 4.04, "volume": 3464372.0}, {"date": "2021-09-23", "close": 4.2, "volume": 6153397.0}, {"date": "2021-09-24", "close": 4.28, "volume": 3352627.0}, {"date": "2021-09-27", "close": 4.27, "volume": 2743141.0}, {"date": "2021-09-28", "close": 4.12, "volume": 2049355.0}, {"date": "2021-09-29", "close": 3.88, "volume": 4017310.0}, {"date": "2021-09-30", "close": 3.89, "volume": 4021670.0}, {"date": "2021-10-01", "close": 3.79, "volume": 2166499.0}, {"date": "2021-10-04", "close": 3.9, "volume": 2197957.0}, {"date": "2021-10-05", "close": 3.73, "volume": 2742515.0}, {"date": "2021-10-06", "close": 3.7, "volume": 2922766.0}, {"date": "2021-10-07", "close": 3.76, "volume": 2272772.0}, {"date": "2021-10-08", "close": 3.82, "volume": 2045253.0}, {"date": "2021-10-11", "close": 3.87, "volume": 2298686.0}, {"date": "2021-10-12", "close": 3.77, "volume": 1942897.0}, {"date": "2021-10-13", "close": 3.81, "volume": 1409971.0}, {"date": "2021-10-14", "close": 3.88, "volume": 3112121.0}, {"date": "2021-10-15", "close": 3.97, "volume": 2498695.0}, {"date": "2021-10-18", "close": 4.09, "volume": 2547241.0}, {"date": "2021-10-19", "close": 4.04, "volume": 3156451.0}, {"date": "2021-10-20", "close": 3.92, "volume": 3714460.0}, {"date": "2021-10-21", "close": 3.91, "volume": 3152398.0}, {"date": "2021-10-22", "close": 3.9, "volume": 2729859.0}, {"date": "2021-10-25", "close": 4.03, "volume": 3967350.0}, {"date": "2021-10-26", "close": 4.06, "volume": 1215775.0}, {"date": "2021-10-27", "close": 4.08, "volume": 1341644.0}, {"date": "2021-10-28", "close": 4.07, "volume": 745587.0}, {"date": "2021-10-29", "close": 4.04, "volume": 1247213.0}, {"date": "2021-11-01", "close": 4.12, "volume": 1858110.0}, {"date": "2021-11-02", "close": 4.06, "volume": 1176990.0}, {"date": "2021-11-03", "close": 3.45, "volume": 8809276.0}, {"date": "2021-11-04", "close": 3.3, "volume": 23877160.0}, {"date": "2021-11-05", "close": 3.28, "volume": 8704079.0}, {"date": "2021-11-08", "close": 3.18, "volume": 6617213.0}, {"date": "2021-11-09", "close": 3.34, "volume": 4265003.0}, {"date": "2021-11-10", "close": 3.33, "volume": 4889619.0}, {"date": "2021-11-11", "close": 3.25, "volume": 3188982.0}, {"date": "2021-11-12", "close": 3.27, "volume": 1952718.0}, {"date": "2021-11-15", "close": 3.21, "volume": 2409631.0}, {"date": "2021-11-16", "close": 3.11, "volume": 3138204.0}, {"date": "2021-11-17", "close": 3.07, "volume": 4165828.0}, {"date": "2021-11-18", "close": 3.07, "volume": 3442014.0}, {"date": "2021-11-19", "close": 3.18, "volume": 10473815.0}, {"date": "2021-11-22", "close": 3.05, "volume": 3373488.0}, {"date": "2021-11-23", "close": 3.0, "volume": 3203262.0}, {"date": "2021-11-24", "close": 3.02, "volume": 3220098.0}, {"date": "2021-11-25", "close": 3.03, "volume": 2369777.0}, {"date": "2021-11-26", "close": 2.93, "volume": 2453832.0}, {"date": "2021-11-29", "close": 2.85, "volume": 4228986.0}, {"date": "2021-11-30", "close": 2.88, "volume": 4832817.0}, {"date": "2021-12-01", "close": 2.83, "volume": 2270031.0}, {"date": "2021-12-02", "close": 2.8, "volume": 3751908.0}, {"date": "2021-12-03", "close": 2.76, "volume": 1866030.0}, {"date": "2021-12-06", "close": 2.68, "volume": 3541776.0}, {"date": "2021-12-07", "close": 2.82, "volume": 3309823.0}, {"date": "2021-12-08", "close": 2.92, "volume": 4423208.0}, {"date": "2021-12-09", "close": 2.84, "volume": 1271730.0}, {"date": "2021-12-10", "close": 2.83, "volume": 3357996.0}, {"date": "2021-12-13", "close": 2.9, "volume": 1500259.0}, {"date": "2021-12-14", "close": 2.86, "volume": 2187700.0}, {"date": "2021-12-15", "close": 2.81, "volume": 2328517.0}, {"date": "2021-12-16", "close": 2.86, "volume": 2251129.0}, {"date": "2021-12-17", "close": 2.69, "volume": 2751063.0}, {"date": "2021-12-20", "close": 2.7, "volume": 2044513.0}, {"date": "2021-12-21", "close": 2.72, "volume": 1354014.0}, {"date": "2021-12-22", "close": 2.76, "volume": 1277717.0}, {"date": "2021-12-23", "close": 2.75, "volume": 1431438.0}, {"date": "2021-12-24", "close": 2.79, "volume": 426609.0}, {"date": "2021-12-29", "close": 2.81, "volume": 941021.0}, {"date": "2021-12-30", "close": 2.85, "volume": 958754.0}, {"date": "2021-12-31", "close": 2.86, "volume": 903950.0}, {"date": "2022-01-04", "close": 2.92, "volume": 1098036.0}, {"date": "2022-01-05", "close": 2.72, "volume": 2436205.0}, {"date": "2022-01-06", "close": 2.62, "volume": 1515157.0}, {"date": "2022-01-07", "close": 2.63, "volume": 1844785.0}, {"date": "2022-01-10", "close": 2.65, "volume": 3018623.0}, {"date": "2022-01-11", "close": 2.64, "volume": 1688667.0}, {"date": "2022-01-12", "close": 2.67, "volume": 1344604.0}, {"date": "2022-01-13", "close": 2.6, "volume": 1216109.0}, {"date": "2022-01-14", "close": 2.53, "volume": 1490180.0}, {"date": "2022-01-17", "close": 2.62, "volume": 1896482.0}, {"date": "2022-01-18", "close": 2.58, "volume": 1969610.0}, {"date": "2022-01-19", "close": 2.5, "volume": 1469022.0}, {"date": "2022-01-20", "close": 2.48, "volume": 2031770.0}, {"date": "2022-01-21", "close": 2.37, "volume": 2222495.0}, {"date": "2022-01-24", "close": 2.31, "volume": 3166439.0}, {"date": "2022-01-25", "close": 2.25, "volume": 2274745.0}, {"date": "2022-01-27", "close": 2.15, "volume": 3822001.0}, {"date": "2022-01-28", "close": 2.17, "volume": 6578405.0}, {"date": "2022-01-31", "close": 2.24, "volume": 2276274.0}, {"date": "2022-02-01", "close": 2.27, "volume": 2035337.0}, {"date": "2022-02-02", "close": 2.25, "volume": 1915023.0}, {"date": "2022-02-03", "close": 2.13, "volume": 2614825.0}, {"date": "2022-02-04", "close": 2.16, "volume": 2899309.0}, {"date": "2022-02-07", "close": 2.16, "volume": 2667233.0}, {"date": "2022-02-08", "close": 2.21, "volume": 3598666.0}, {"date": "2022-02-09", "close": 2.33, "volume": 4448516.0}, {"date": "2022-02-10", "close": 2.36, "volume": 4117924.0}, {"date": "2022-02-11", "close": 2.29, "volume": 2820081.0}, {"date": "2022-02-14", "close": 2.18, "volume": 2982958.0}, {"date": "2022-02-15", "close": 2.18, "volume": 1130529.0}, {"date": "2022-02-16", "close": 2.25, "volume": 5824814.0}, {"date": "2022-02-17", "close": 2.19, "volume": 1383577.0}, {"date": "2022-02-18", "close": 2.18, "volume": 1796672.0}, {"date": "2022-02-21", "close": 1.615, "volume": 34587478.0}, {"date": "2022-02-22", "close": 1.45, "volume": 19502261.0}, {"date": "2022-02-23", "close": 1.575, "volume": 14100573.0}, {"date": "2022-02-24", "close": 1.465, "volume": 9992715.0}, {"date": "2022-02-25", "close": 1.625, "volume": 7873105.0}, {"date": "2022-02-28", "close": 1.535, "volume": 13100734.0}, {"date": "2022-03-01", "close": 1.7, "volume": 6331580.0}, {"date": "2022-03-02", "close": 1.67, "volume": 3688524.0}, {"date": "2022-03-03", "close": 1.68, "volume": 3455476.0}, {"date": "2022-03-04", "close": 1.59, "volume": 3695705.0}, {"date": "2022-03-07", "close": 1.545, "volume": 4669623.0}, {"date": "2022-03-08", "close": 1.57, "volume": 3687241.0}, {"date": "2022-03-09", "close": 1.63, "volume": 4115540.0}, {"date": "2022-03-10", "close": 1.715, "volume": 3183549.0}, {"date": "2022-03-11", "close": 1.64, "volume": 2843163.0}, {"date": "2022-03-14", "close": 1.67, "volume": 2094882.0}, {"date": "2022-03-15", "close": 1.68, "volume": 2459933.0}, {"date": "2022-03-16", "close": 1.675, "volume": 4850808.0}, {"date": "2022-03-17", "close": 1.76, "volume": 4283227.0}, {"date": "2022-03-18", "close": 1.715, "volume": 4817490.0}, {"date": "2022-03-21", "close": 1.755, "volume": 3466636.0}, {"date": "2022-03-22", "close": 1.715, "volume": 3168130.0}, {"date": "2022-03-23", "close": 1.82, "volume": 3620437.0}, {"date": "2022-03-24", "close": 1.81, "volume": 2580369.0}, {"date": "2022-03-25", "close": 1.75, "volume": 4020938.0}, {"date": "2022-03-28", "close": 1.665, "volume": 3023681.0}, {"date": "2022-03-29", "close": 1.76, "volume": 2765823.0}, {"date": "2022-03-30", "close": 1.78, "volume": 3733601.0}, {"date": "2022-03-31", "close": 1.76, "volume": 1363198.0}, {"date": "2022-04-01", "close": 1.69, "volume": 1852946.0}, {"date": "2022-04-04", "close": 1.68, "volume": 2367355.0}, {"date": "2022-04-05", "close": 1.705, "volume": 3237279.0}, {"date": "2022-04-06", "close": 1.665, "volume": 4015339.0}, {"date": "2022-04-07", "close": 1.63, "volume": 3433631.0}, {"date": "2022-04-08", "close": 1.555, "volume": 4063177.0}, {"date": "2022-04-11", "close": 1.495, "volume": 5648219.0}, {"date": "2022-04-12", "close": 1.495, "volume": 3770575.0}, {"date": "2022-04-13", "close": 1.48, "volume": 3487696.0}, {"date": "2022-04-14", "close": 1.475, "volume": 2996887.0}, {"date": "2022-04-19", "close": 1.485, "volume": 1974559.0}, {"date": "2022-04-20", "close": 1.475, "volume": 3147998.0}, {"date": "2022-04-21", "close": 1.425, "volume": 5755269.0}, {"date": "2022-04-22", "close": 1.39, "volume": 3858768.0}, {"date": "2022-04-26", "close": 1.28, "volume": 6432237.0}, {"date": "2022-04-27", "close": 1.235, "volume": 5551052.0}, {"date": "2022-04-28", "close": 1.18, "volume": 6379807.0}, {"date": "2022-04-29", "close": 1.255, "volume": 4966938.0}, {"date": "2022-05-02", "close": 1.185, "volume": 2757169.0}, {"date": "2022-05-03", "close": 1.2, "volume": 3382491.0}, {"date": "2022-05-04", "close": 1.13, "volume": 3434753.0}, {"date": "2022-05-05", "close": 1.125, "volume": 6298845.0}, {"date": "2022-05-06", "close": 1.075, "volume": 5731185.0}, {"date": "2022-05-09", "close": 1.05, "volume": 6286452.0}, {"date": "2022-05-10", "close": 1.095, "volume": 6652826.0}, {"date": "2022-05-11", "close": 1.095, "volume": 4659602.0}, {"date": "2022-05-12", "close": 1.02, "volume": 5085319.0}, {"date": "2022-05-13", "close": 1.12, "volume": 8678146.0}, {"date": "2022-05-16", "close": 1.08, "volume": 7164829.0}, {"date": "2022-05-17", "close": 1.05, "volume": 5121102.0}, {"date": "2022-05-18", "close": 1.05, "volume": 4544159.0}, {"date": "2022-05-19", "close": 1.005, "volume": 3534862.0}, {"date": "2022-05-20", "close": 1.05, "volume": 6756280.0}, {"date": "2022-05-23", "close": 1.06, "volume": 2551959.0}, {"date": "2022-05-24", "close": 1.005, "volume": 3516296.0}, {"date": "2022-05-25", "close": 0.99, "volume": 7096580.0}, {"date": "2022-05-26", "close": 1.04, "volume": 5894247.0}, {"date": "2022-05-27", "close": 1.03, "volume": 2712387.0}, {"date": "2022-05-30", "close": 1.135, "volume": 4382218.0}, {"date": "2022-05-31", "close": 1.06, "volume": 4726081.0}, {"date": "2022-06-01", "close": 1.01, "volume": 3400147.0}, {"date": "2022-06-02", "close": 0.98, "volume": 4534481.0}, {"date": "2022-06-03", "close": 1.015, "volume": 2478201.0}, {"date": "2022-06-06", "close": 0.93, "volume": 7914793.0}, {"date": "2022-06-07", "close": 0.915, "volume": 4979682.0}, {"date": "2022-06-08", "close": 0.925, "volume": 3609201.0}, {"date": "2022-06-09", "close": 0.925, "volume": 2720477.0}, {"date": "2022-06-10", "close": 0.905, "volume": 3712874.0}, {"date": "2022-06-14", "close": 0.875, "volume": 5277278.0}, {"date": "2022-06-15", "close": 0.875, "volume": 5615456.0}, {"date": "2022-06-16", "close": 0.84, "volume": 4907665.0}, {"date": "2022-06-17", "close": 0.845, "volume": 13453220.0}, {"date": "2022-06-20", "close": 0.86, "volume": 4192664.0}, {"date": "2022-06-21", "close": 0.85, "volume": 2143063.0}, {"date": "2022-06-22", "close": 0.81, "volume": 2897728.0}, {"date": "2022-06-23", "close": 0.78, "volume": 3772297.0}, {"date": "2022-06-24", "close": 0.815, "volume": 7805150.0}, {"date": "2022-06-27", "close": 0.865, "volume": 3966364.0}, {"date": "2022-06-28", "close": 0.78, "volume": 5744736.0}, {"date": "2022-06-29", "close": 0.65, "volume": 32384307.0}, {"date": "2022-06-30", "close": 0.6, "volume": 16546150.0}, {"date": "2022-07-01", "close": 0.605, "volume": 7660475.0}, {"date": "2022-07-04", "close": 0.63, "volume": 7413324.0}, {"date": "2022-07-05", "close": 0.635, "volume": 3806621.0}, {"date": "2022-07-06", "close": 0.695, "volume": 6949694.0}, {"date": "2022-07-07", "close": 0.73, "volume": 3665054.0}, {"date": "2022-07-08", "close": 0.735, "volume": 3431172.0}, {"date": "2022-07-11", "close": 0.71, "volume": 2700887.0}, {"date": "2022-07-12", "close": 0.66, "volume": 3230704.0}, {"date": "2022-07-13", "close": 0.655, "volume": 2768520.0}, {"date": "2022-07-14", "close": 0.665, "volume": 1692463.0}, {"date": "2022-07-15", "close": 0.65, "volume": 1530264.0}, {"date": "2022-07-18", "close": 0.7, "volume": 3331985.0}, {"date": "2022-07-19", "close": 0.665, "volume": 1667717.0}, {"date": "2022-07-20", "close": 0.705, "volume": 2793519.0}, {"date": "2022-07-21", "close": 0.75, "volume": 2221981.0}, {"date": "2022-07-22", "close": 0.765, "volume": 3257484.0}, {"date": "2022-07-25", "close": 0.725, "volume": 1559737.0}, {"date": "2022-07-26", "close": 0.725, "volume": 1525410.0}, {"date": "2022-07-27", "close": 0.71, "volume": 3220398.0}, {"date": "2022-07-28", "close": 0.845, "volume": 8556588.0}, {"date": "2022-07-29", "close": 0.825, "volume": 7808797.0}, {"date": "2022-08-01", "close": 0.79, "volume": 2823187.0}, {"date": "2022-08-02", "close": 0.78, "volume": 1949669.0}, {"date": "2022-08-03", "close": 0.855, "volume": 2717036.0}, {"date": "2022-08-04", "close": 1.005, "volume": 9241938.0}, {"date": "2022-08-05", "close": 1.055, "volume": 9028539.0}, {"date": "2022-08-08", "close": 1.08, "volume": 5310766.0}, {"date": "2022-08-09", "close": 1.09, "volume": 2690305.0}, {"date": "2022-08-10", "close": 1.075, "volume": 4504896.0}, {"date": "2022-08-11", "close": 1.11, "volume": 3683091.0}, {"date": "2022-08-12", "close": 1.05, "volume": 5131729.0}, {"date": "2022-08-15", "close": 1.0, "volume": 4496091.0}, {"date": "2022-08-16", "close": 0.95, "volume": 3414580.0}, {"date": "2022-08-17", "close": 0.935, "volume": 3126626.0}, {"date": "2022-08-18", "close": 1.02, "volume": 10712487.0}, {"date": "2022-08-19", "close": 0.955, "volume": 4670544.0}, {"date": "2022-08-22", "close": 0.95, "volume": 4016132.0}, {"date": "2022-08-23", "close": 0.95, "volume": 2948788.0}, {"date": "2022-08-24", "close": 0.96, "volume": 1457292.0}, {"date": "2022-08-25", "close": 0.965, "volume": 1881373.0}, {"date": "2022-08-26", "close": 1.0, "volume": 4442406.0}, {"date": "2022-08-29", "close": 1.11, "volume": 14129116.0}, {"date": "2022-08-30", "close": 1.09, "volume": 5345183.0}, {"date": "2022-08-31", "close": 1.22, "volume": 7216465.0}, {"date": "2022-09-01", "close": 1.085, "volume": 4568541.0}, {"date": "2022-09-02", "close": 0.98, "volume": 6182433.0}, {"date": "2022-09-05", "close": 0.96, "volume": 3250259.0}, {"date": "2022-09-06", "close": 0.965, "volume": 2505782.0}, {"date": "2022-09-07", "close": 0.985, "volume": 2562286.0}, {"date": "2022-09-08", "close": 1.26, "volume": 12802633.0}, {"date": "2022-09-09", "close": 1.375, "volume": 8264139.0}, {"date": "2022-09-12", "close": 1.305, "volume": 3750466.0}, {"date": "2022-09-13", "close": 1.315, "volume": 3196040.0}, {"date": "2022-09-14", "close": 1.335, "volume": 3600195.0}, {"date": "2022-09-15", "close": 1.285, "volume": 2732064.0}, {"date": "2022-09-16", "close": 1.3, "volume": 3546952.0}, {"date": "2022-09-19", "close": 1.285, "volume": 1918004.0}, {"date": "2022-09-20", "close": 1.3, "volume": 1173064.0}, {"date": "2022-09-21", "close": 1.27, "volume": 2332580.0}, {"date": "2022-09-23", "close": 1.285, "volume": 3247972.0}, {"date": "2022-09-26", "close": 1.27, "volume": 3023674.0}, {"date": "2022-09-27", "close": 1.285, "volume": 2274065.0}, {"date": "2022-09-28", "close": 1.28, "volume": 2610392.0}, {"date": "2022-09-29", "close": 1.3, "volume": 1960886.0}, {"date": "2022-09-30", "close": 1.3, "volume": 2206775.0}, {"date": "2022-10-03", "close": 1.35, "volume": 4302862.0}, {"date": "2022-10-04", "close": 1.315, "volume": 1571862.0}, {"date": "2022-10-05", "close": 1.38, "volume": 4128408.0}, {"date": "2022-10-06", "close": 1.47, "volume": 5142229.0}, {"date": "2022-10-07", "close": 1.485, "volume": 5018709.0}, {"date": "2022-10-10", "close": 1.51, "volume": 4074871.0}, {"date": "2022-10-11", "close": 1.43, "volume": 4962455.0}, {"date": "2022-10-12", "close": 1.455, "volume": 2198471.0}, {"date": "2022-10-13", "close": 1.435, "volume": 3212041.0}, {"date": "2022-10-14", "close": 1.435, "volume": 3104966.0}, {"date": "2022-10-17", "close": 1.56, "volume": 6283725.0}, {"date": "2022-10-18", "close": 1.59, "volume": 12076452.0}, {"date": "2022-10-19", "close": 1.59, "volume": 4154199.0}, {"date": "2022-10-20", "close": 1.525, "volume": 3759870.0}, {"date": "2022-10-21", "close": 1.445, "volume": 9208641.0}, {"date": "2022-10-24", "close": 1.505, "volume": 1581620.0}, {"date": "2022-10-25", "close": 1.475, "volume": 5421791.0}, {"date": "2022-10-26", "close": 1.49, "volume": 4051091.0}, {"date": "2022-10-27", "close": 1.445, "volume": 4172218.0}, {"date": "2022-10-28", "close": 1.45, "volume": 5604849.0}, {"date": "2022-10-31", "close": 1.53, "volume": 2221266.0}, {"date": "2022-11-01", "close": 1.58, "volume": 4047541.0}, {"date": "2022-11-02", "close": 1.59, "volume": 1580557.0}, {"date": "2022-11-03", "close": 1.555, "volume": 1764967.0}, {"date": "2022-11-04", "close": 1.58, "volume": 1255218.0}, {"date": "2022-11-07", "close": 1.545, "volume": 860583.0}, {"date": "2022-11-08", "close": 1.515, "volume": 1144352.0}, {"date": "2022-11-09", "close": 1.52, "volume": 671283.0}, {"date": "2022-11-10", "close": 1.53, "volume": 1099577.0}, {"date": "2022-11-11", "close": 1.53, "volume": 2129583.0}, {"date": "2022-11-14", "close": 1.54, "volume": 725263.0}, {"date": "2022-11-15", "close": 1.57, "volume": 1512040.0}, {"date": "2022-11-16", "close": 1.53, "volume": 1389065.0}, {"date": "2022-11-17", "close": 1.55, "volume": 925067.0}, {"date": "2022-11-18", "close": 1.55, "volume": 1023061.0}, {"date": "2022-11-21", "close": 1.5, "volume": 841461.0}, {"date": "2022-11-22", "close": 1.495, "volume": 1101190.0}, {"date": "2022-11-23", "close": 1.485, "volume": 778619.0}, {"date": "2022-11-24", "close": 1.485, "volume": 1513114.0}, {"date": "2022-11-25", "close": 1.575, "volume": 5464144.0}, {"date": "2022-11-28", "close": 1.705, "volume": 5058982.0}, {"date": "2022-11-29", "close": 1.71, "volume": 1727744.0}, {"date": "2022-11-30", "close": 1.755, "volume": 6483422.0}, {"date": "2022-12-01", "close": 1.765, "volume": 4692030.0}, {"date": "2022-12-02", "close": 1.715, "volume": 2746827.0}, {"date": "2022-12-05", "close": 1.585, "volume": 3767843.0}, {"date": "2022-12-06", "close": 1.515, "volume": 2608145.0}, {"date": "2022-12-07", "close": 1.47, "volume": 3148616.0}, {"date": "2022-12-08", "close": 1.45, "volume": 1605426.0}, {"date": "2022-12-09", "close": 1.49, "volume": 1037814.0}, {"date": "2022-12-12", "close": 1.2, "volume": 15018138.0}, {"date": "2022-12-13", "close": 1.375, "volume": 8257242.0}, {"date": "2022-12-14", "close": 1.36, "volume": 1735062.0}, {"date": "2022-12-15", "close": 1.33, "volume": 1146115.0}, {"date": "2022-12-16", "close": 1.36, "volume": 2010750.0}, {"date": "2022-12-19", "close": 1.38, "volume": 667107.0}, {"date": "2022-12-20", "close": 1.355, "volume": 1256561.0}, {"date": "2022-12-21", "close": 1.35, "volume": 978933.0}, {"date": "2022-12-22", "close": 1.395, "volume": 1104042.0}, {"date": "2022-12-23", "close": 1.42, "volume": 804814.0}, {"date": "2022-12-28", "close": 1.365, "volume": 532350.0}, {"date": "2022-12-29", "close": 1.365, "volume": 424742.0}, {"date": "2022-12-30", "close": 1.415, "volume": 699036.0}, {"date": "2023-01-03", "close": 1.375, "volume": 345928.0}, {"date": "2023-01-04", "close": 1.395, "volume": 506387.0}, {"date": "2023-01-05", "close": 1.43, "volume": 1613356.0}, {"date": "2023-01-06", "close": 1.365, "volume": 1868676.0}, {"date": "2023-01-09", "close": 1.35, "volume": 959423.0}, {"date": "2023-01-10", "close": 1.355, "volume": 537744.0}, {"date": "2023-01-11", "close": 1.355, "volume": 592441.0}, {"date": "2023-01-12", "close": 1.45, "volume": 1783569.0}, {"date": "2023-01-13", "close": 1.37, "volume": 772909.0}, {"date": "2023-01-16", "close": 1.465, "volume": 3056606.0}, {"date": "2023-01-17", "close": 1.48, "volume": 2458838.0}, {"date": "2023-01-18", "close": 1.54, "volume": 2437653.0}, {"date": "2023-01-19", "close": 1.515, "volume": 1626232.0}, {"date": "2023-01-20", "close": 1.475, "volume": 820872.0}, {"date": "2023-01-23", "close": 1.485, "volume": 838406.0}, {"date": "2023-01-24", "close": 1.475, "volume": 878996.0}, {"date": "2023-01-25", "close": 1.495, "volume": 1849873.0}, {"date": "2023-01-27", "close": 1.555, "volume": 3582894.0}, {"date": "2023-01-30", "close": 1.52, "volume": 2296936.0}, {"date": "2023-01-31", "close": 1.485, "volume": 1709703.0}, {"date": "2023-02-01", "close": 1.53, "volume": 3523350.0}, {"date": "2023-02-02", "close": 1.57, "volume": 2561217.0}, {"date": "2023-02-03", "close": 1.62, "volume": 4844085.0}, {"date": "2023-02-06", "close": 1.665, "volume": 5241887.0}, {"date": "2023-02-07", "close": 1.72, "volume": 4863153.0}, {"date": "2023-02-08", "close": 1.72, "volume": 4604001.0}, {"date": "2023-02-09", "close": 1.7, "volume": 1322917.0}, {"date": "2023-02-10", "close": 1.68, "volume": 1489624.0}, {"date": "2023-02-13", "close": 1.63, "volume": 1267202.0}, {"date": "2023-02-14", "close": 1.62, "volume": 1932373.0}, {"date": "2023-02-15", "close": 1.6, "volume": 841496.0}, {"date": "2023-02-16", "close": 1.65, "volume": 989243.0}, {"date": "2023-02-17", "close": 1.6, "volume": 613144.0}, {"date": "2023-02-20", "close": 1.595, "volume": 568327.0}, {"date": "2023-02-21", "close": 1.59, "volume": 684263.0}, {"date": "2023-02-22", "close": 1.64, "volume": 2467129.0}, {"date": "2023-02-23", "close": 1.67, "volume": 719389.0}, {"date": "2023-02-24", "close": 1.655, "volume": 589011.0}, {"date": "2023-02-27", "close": 1.635, "volume": 679150.0}, {"date": "2023-02-28", "close": 1.65, "volume": 3666769.0}, {"date": "2023-03-01", "close": 1.595, "volume": 3729839.0}, {"date": "2023-03-02", "close": 1.595, "volume": 1374217.0}, {"date": "2023-03-03", "close": 1.545, "volume": 797545.0}, {"date": "2023-03-06", "close": 1.53, "volume": 1233023.0}, {"date": "2023-03-07", "close": 1.52, "volume": 787849.0}, {"date": "2023-03-08", "close": 1.485, "volume": 1051026.0}, {"date": "2023-03-09", "close": 1.49, "volume": 574207.0}, {"date": "2023-03-10", "close": 1.49, "volume": 696054.0}, {"date": "2023-03-13", "close": 1.435, "volume": 968605.0}, {"date": "2023-03-14", "close": 1.41, "volume": 736428.0}, {"date": "2023-03-15", "close": 1.46, "volume": 768368.0}, {"date": "2023-03-16", "close": 1.45, "volume": 860950.0}, {"date": "2023-03-17", "close": 1.46, "volume": 741041.0}, {"date": "2023-03-20", "close": 1.42, "volume": 836499.0}, {"date": "2023-03-21", "close": 1.4, "volume": 537879.0}, {"date": "2023-03-22", "close": 1.39, "volume": 1045784.0}, {"date": "2023-03-23", "close": 1.4, "volume": 957463.0}, {"date": "2023-03-24", "close": 1.415, "volume": 1665848.0}, {"date": "2023-03-27", "close": 1.445, "volume": 1446853.0}, {"date": "2023-03-28", "close": 1.44, "volume": 1050075.0}, {"date": "2023-03-29", "close": 1.425, "volume": 785249.0}, {"date": "2023-03-30", "close": 1.405, "volume": 856670.0}, {"date": "2023-03-31", "close": 1.435, "volume": 522149.0}, {"date": "2023-04-03", "close": 1.55, "volume": 2845324.0}, {"date": "2023-04-04", "close": 1.56, "volume": 773627.0}, {"date": "2023-04-05", "close": 1.56, "volume": 823617.0}, {"date": "2023-04-06", "close": 1.6, "volume": 1085285.0}, {"date": "2023-04-11", "close": 1.57, "volume": 717527.0}, {"date": "2023-04-12", "close": 1.56, "volume": 550000.0}, {"date": "2023-04-13", "close": 1.555, "volume": 4206472.0}, {"date": "2023-04-14", "close": 1.565, "volume": 795097.0}, {"date": "2023-04-17", "close": 1.57, "volume": 715678.0}, {"date": "2023-04-18", "close": 1.555, "volume": 651595.0}, {"date": "2023-04-19", "close": 1.54, "volume": 628380.0}, {"date": "2023-04-20", "close": 1.53, "volume": 561152.0}, {"date": "2023-04-21", "close": 1.55, "volume": 722610.0}, {"date": "2023-04-24", "close": 1.54, "volume": 571949.0}, {"date": "2023-04-26", "close": 1.565, "volume": 1994201.0}, {"date": "2023-04-27", "close": 1.56, "volume": 831870.0}, {"date": "2023-04-28", "close": 1.58, "volume": 384325.0}, {"date": "2023-05-01", "close": 1.56, "volume": 1233139.0}, {"date": "2023-05-02", "close": 1.61, "volume": 1193639.0}, {"date": "2023-05-03", "close": 1.585, "volume": 507522.0}, {"date": "2023-05-04", "close": 1.56, "volume": 862354.0}, {"date": "2023-05-05", "close": 1.585, "volume": 400301.0}, {"date": "2023-05-08", "close": 1.59, "volume": 487175.0}, {"date": "2023-05-09", "close": 1.57, "volume": 965263.0}, {"date": "2023-05-10", "close": 1.545, "volume": 637644.0}, {"date": "2023-05-11", "close": 1.53, "volume": 615202.0}, {"date": "2023-05-12", "close": 1.545, "volume": 580045.0}, {"date": "2023-05-15", "close": 1.51, "volume": 1961473.0}, {"date": "2023-05-16", "close": 1.5, "volume": 1296622.0}, {"date": "2023-05-17", "close": 1.515, "volume": 639959.0}, {"date": "2023-05-18", "close": 1.51, "volume": 947861.0}, {"date": "2023-05-19", "close": 1.535, "volume": 707661.0}, {"date": "2023-05-22", "close": 1.28, "volume": 18571841.0}, {"date": "2023-05-23", "close": 1.275, "volume": 4692778.0}, {"date": "2023-05-24", "close": 1.235, "volume": 2178115.0}, {"date": "2023-05-25", "close": 1.16, "volume": 2263952.0}, {"date": "2023-05-26", "close": 1.165, "volume": 1780836.0}, {"date": "2023-05-29", "close": 1.24, "volume": 2193800.0}, {"date": "2023-05-30", "close": 1.245, "volume": 3246852.0}, {"date": "2023-05-31", "close": 1.18, "volume": 3330075.0}, {"date": "2023-06-01", "close": 1.12, "volume": 2534436.0}, {"date": "2023-06-02", "close": 1.14, "volume": 2209184.0}, {"date": "2023-06-05", "close": 1.11, "volume": 1756373.0}, {"date": "2023-06-06", "close": 1.095, "volume": 3932848.0}, {"date": "2023-06-07", "close": 1.08, "volume": 2072970.0}, {"date": "2023-06-08", "close": 1.045, "volume": 1667989.0}, {"date": "2023-06-09", "close": 1.025, "volume": 1548725.0}, {"date": "2023-06-13", "close": 0.995, "volume": 2580054.0}, {"date": "2023-06-14", "close": 0.99, "volume": 1494817.0}, {"date": "2023-06-15", "close": 0.945, "volume": 2452720.0}, {"date": "2023-06-16", "close": 0.95, "volume": 4233886.0}, {"date": "2023-06-19", "close": 0.95, "volume": 4652274.0}, {"date": "2023-06-20", "close": 0.96, "volume": 2238660.0}, {"date": "2023-06-21", "close": 1.035, "volume": 3144060.0}, {"date": "2023-06-22", "close": 0.98, "volume": 2331959.0}, {"date": "2023-06-23", "close": 1.005, "volume": 2540509.0}, {"date": "2023-06-26", "close": 0.995, "volume": 2419268.0}, {"date": "2023-06-27", "close": 1.025, "volume": 1804345.0}, {"date": "2023-06-28", "close": 1.09, "volume": 3821708.0}, {"date": "2023-06-29", "close": 1.19, "volume": 5676604.0}, {"date": "2023-06-30", "close": 1.14, "volume": 2644977.0}, {"date": "2023-07-03", "close": 1.15, "volume": 2206465.0}, {"date": "2023-07-04", "close": 1.16, "volume": 1598022.0}, {"date": "2023-07-05", "close": 1.135, "volume": 2027012.0}, {"date": "2023-07-06", "close": 1.135, "volume": 974330.0}, {"date": "2023-07-07", "close": 1.135, "volume": 1752542.0}, {"date": "2023-07-10", "close": 1.15, "volume": 902628.0}, {"date": "2023-07-11", "close": 1.175, "volume": 1297717.0}, {"date": "2023-07-12", "close": 1.225, "volume": 2045988.0}, {"date": "2023-07-13", "close": 1.25, "volume": 1698997.0}, {"date": "2023-07-14", "close": 1.23, "volume": 3372751.0}, {"date": "2023-07-17", "close": 1.225, "volume": 2545062.0}, {"date": "2023-07-18", "close": 1.285, "volume": 3421970.0}, {"date": "2023-07-19", "close": 1.345, "volume": 4938555.0}, {"date": "2023-07-20", "close": 1.38, "volume": 2978555.0}, {"date": "2023-07-21", "close": 1.335, "volume": 1521398.0}, {"date": "2023-07-24", "close": 1.33, "volume": 1206312.0}, {"date": "2023-07-25", "close": 1.345, "volume": 1935831.0}, {"date": "2023-07-26", "close": 1.335, "volume": 834123.0}, {"date": "2023-07-27", "close": 1.345, "volume": 1151658.0}, {"date": "2023-07-28", "close": 1.395, "volume": 1485680.0}, {"date": "2023-07-31", "close": 1.395, "volume": 2974081.0}, {"date": "2023-08-01", "close": 1.375, "volume": 2869571.0}, {"date": "2023-08-02", "close": 1.31, "volume": 2395040.0}, {"date": "2023-08-03", "close": 1.315, "volume": 2771479.0}, {"date": "2023-08-04", "close": 1.325, "volume": 932436.0}, {"date": "2023-08-07", "close": 1.255, "volume": 2285878.0}, {"date": "2023-08-08", "close": 1.295, "volume": 1519944.0}, {"date": "2023-08-09", "close": 1.27, "volume": 901071.0}, {"date": "2023-08-10", "close": 1.265, "volume": 899933.0}, {"date": "2023-08-11", "close": 1.25, "volume": 964565.0}, {"date": "2023-08-14", "close": 1.26, "volume": 1667301.0}, {"date": "2023-08-15", "close": 1.245, "volume": 1653631.0}, {"date": "2023-08-16", "close": 1.245, "volume": 1325077.0}, {"date": "2023-08-17", "close": 1.235, "volume": 1467687.0}, {"date": "2023-08-18", "close": 1.17, "volume": 1567434.0}, {"date": "2023-08-21", "close": 1.21, "volume": 1154790.0}, {"date": "2023-08-22", "close": 1.235, "volume": 520446.0}, {"date": "2023-08-23", "close": 1.225, "volume": 2251426.0}, {"date": "2023-08-24", "close": 1.18, "volume": 1517808.0}, {"date": "2023-08-25", "close": 1.155, "volume": 1580458.0}, {"date": "2023-08-28", "close": 1.125, "volume": 2183238.0}, {"date": "2023-08-29", "close": 1.29, "volume": 17842532.0}, {"date": "2023-08-30", "close": 1.4, "volume": 11696310.0}, {"date": "2023-08-31", "close": 1.415, "volume": 6497904.0}, {"date": "2023-09-01", "close": 1.44, "volume": 3865649.0}, {"date": "2023-09-04", "close": 1.38, "volume": 2483089.0}, {"date": "2023-09-05", "close": 1.39, "volume": 1521304.0}, {"date": "2023-09-06", "close": 1.375, "volume": 1780573.0}, {"date": "2023-09-07", "close": 1.34, "volume": 2188561.0}, {"date": "2023-09-08", "close": 1.365, "volume": 1834473.0}, {"date": "2023-09-11", "close": 1.3, "volume": 1792770.0}, {"date": "2023-09-12", "close": 1.35, "volume": 2397844.0}, {"date": "2023-09-13", "close": 1.355, "volume": 3646523.0}, {"date": "2023-09-14", "close": 1.305, "volume": 1613769.0}, {"date": "2023-09-15", "close": 1.37, "volume": 7395412.0}, {"date": "2023-09-18", "close": 1.34, "volume": 2178890.0}, {"date": "2023-09-19", "close": 1.365, "volume": 3275874.0}, {"date": "2023-09-20", "close": 1.37, "volume": 3116308.0}, {"date": "2023-09-21", "close": 1.34, "volume": 2972006.0}, {"date": "2023-09-22", "close": 1.315, "volume": 2129837.0}, {"date": "2023-09-25", "close": 1.285, "volume": 1704590.0}, {"date": "2023-09-26", "close": 1.33, "volume": 2006146.0}, {"date": "2023-09-27", "close": 1.31, "volume": 1498737.0}, {"date": "2023-09-28", "close": 1.325, "volume": 1076895.0}, {"date": "2023-09-29", "close": 1.355, "volume": 1306268.0}, {"date": "2023-10-02", "close": 1.335, "volume": 958531.0}, {"date": "2023-10-03", "close": 1.325, "volume": 1481003.0}, {"date": "2023-10-04", "close": 1.315, "volume": 1349716.0}, {"date": "2023-10-05", "close": 1.355, "volume": 1329253.0}, {"date": "2023-10-06", "close": 1.31, "volume": 1792015.0}, {"date": "2023-10-09", "close": 1.27, "volume": 1667952.0}, {"date": "2023-10-10", "close": 1.215, "volume": 8347632.0}, {"date": "2023-10-11", "close": 1.25, "volume": 2022157.0}, {"date": "2023-10-12", "close": 1.27, "volume": 1658866.0}, {"date": "2023-10-13", "close": 1.25, "volume": 767732.0}, {"date": "2023-10-16", "close": 1.22, "volume": 1254405.0}, {"date": "2023-10-17", "close": 1.195, "volume": 1698068.0}, {"date": "2023-10-18", "close": 1.09, "volume": 3252698.0}, {"date": "2023-10-19", "close": 1.02, "volume": 6617786.0}, {"date": "2023-10-20", "close": 0.98, "volume": 2817575.0}, {"date": "2023-10-23", "close": 0.94, "volume": 1802395.0}, {"date": "2023-10-24", "close": 0.93, "volume": 1822136.0}, {"date": "2023-10-25", "close": 0.925, "volume": 2580118.0}, {"date": "2023-10-26", "close": 0.885, "volume": 3394105.0}, {"date": "2023-10-27", "close": 0.88, "volume": 3350326.0}, {"date": "2023-10-30", "close": 0.855, "volume": 2021509.0}, {"date": "2023-10-31", "close": 0.86, "volume": 2647235.0}, {"date": "2023-11-01", "close": 0.865, "volume": 2551891.0}, {"date": "2023-11-02", "close": 0.9, "volume": 4328916.0}, {"date": "2023-11-03", "close": 0.91, "volume": 3665605.0}, {"date": "2023-11-06", "close": 0.975, "volume": 2509402.0}, {"date": "2023-11-07", "close": 1.0, "volume": 1868165.0}, {"date": "2023-11-08", "close": 0.98, "volume": 1977570.0}, {"date": "2023-11-09", "close": 0.98, "volume": 1957789.0}, {"date": "2023-11-10", "close": 0.975, "volume": 1043169.0}, {"date": "2023-11-13", "close": 0.975, "volume": 1174938.0}, {"date": "2023-11-14", "close": 1.04, "volume": 2852742.0}, {"date": "2023-11-15", "close": 1.01, "volume": 9369476.0}, {"date": "2023-11-16", "close": 1.025, "volume": 4366404.0}, {"date": "2023-11-17", "close": 1.015, "volume": 2603745.0}, {"date": "2023-11-20", "close": 0.985, "volume": 1658308.0}, {"date": "2023-11-21", "close": 1.015, "volume": 1552836.0}, {"date": "2023-11-22", "close": 1.02, "volume": 1549020.0}, {"date": "2023-11-23", "close": 1.035, "volume": 2902620.0}, {"date": "2023-11-24", "close": 1.015, "volume": 1347941.0}, {"date": "2023-11-27", "close": 1.005, "volume": 1517186.0}, {"date": "2023-11-28", "close": 1.035, "volume": 769158.0}, {"date": "2023-11-29", "close": 1.045, "volume": 2001741.0}, {"date": "2023-11-30", "close": 1.06, "volume": 1569152.0}, {"date": "2023-12-01", "close": 1.04, "volume": 1328249.0}, {"date": "2023-12-04", "close": 1.045, "volume": 738248.0}, {"date": "2023-12-05", "close": 1.01, "volume": 670891.0}, {"date": "2023-12-06", "close": 1.05, "volume": 1064010.0}, {"date": "2023-12-07", "close": 1.005, "volume": 1867314.0}, {"date": "2023-12-08", "close": 1.03, "volume": 1816139.0}, {"date": "2023-12-11", "close": 1.01, "volume": 983176.0}, {"date": "2023-12-12", "close": 1.02, "volume": 943842.0}, {"date": "2023-12-13", "close": 1.025, "volume": 1318780.0}, {"date": "2023-12-14", "close": 1.065, "volume": 2113177.0}, {"date": "2023-12-15", "close": 1.06, "volume": 2252075.0}, {"date": "2023-12-18", "close": 1.08, "volume": 1315640.0}, {"date": "2023-12-19", "close": 1.07, "volume": 1221628.0}, {"date": "2023-12-20", "close": 1.14, "volume": 1904226.0}, {"date": "2023-12-21", "close": 1.07, "volume": 1087764.0}, {"date": "2023-12-22", "close": 1.08, "volume": 4587349.0}, {"date": "2023-12-27", "close": 1.08, "volume": 1152371.0}, {"date": "2023-12-28", "close": 1.085, "volume": 841382.0}, {"date": "2023-12-29", "close": 1.105, "volume": 647948.0}, {"date": "2024-01-02", "close": 1.09, "volume": 412508.0}, {"date": "2024-01-03", "close": 1.04, "volume": 1668878.0}, {"date": "2024-01-04", "close": 1.025, "volume": 1584120.0}, {"date": "2024-01-05", "close": 1.015, "volume": 872936.0}, {"date": "2024-01-08", "close": 0.985, "volume": 1177264.0}, {"date": "2024-01-09", "close": 1.03, "volume": 1292281.0}, {"date": "2024-01-10", "close": 1.01, "volume": 1310684.0}, {"date": "2024-01-11", "close": 1.015, "volume": 706758.0}, {"date": "2024-01-12", "close": 1.01, "volume": 910301.0}, {"date": "2024-01-15", "close": 1.005, "volume": 1229411.0}, {"date": "2024-01-16", "close": 1.01, "volume": 1236484.0}, {"date": "2024-01-17", "close": 1.0, "volume": 1741320.0}, {"date": "2024-01-18", "close": 1.03, "volume": 2440698.0}, {"date": "2024-01-19", "close": 1.045, "volume": 1988841.0}, {"date": "2024-01-22", "close": 1.065, "volume": 1716091.0}, {"date": "2024-01-23", "close": 1.04, "volume": 2089822.0}, {"date": "2024-01-24", "close": 1.08, "volume": 1982636.0}, {"date": "2024-01-25", "close": 1.095, "volume": 2136201.0}, {"date": "2024-01-29", "close": 1.07, "volume": 1735293.0}, {"date": "2024-01-30", "close": 1.095, "volume": 1682290.0}, {"date": "2024-01-31", "close": 1.095, "volume": 2838224.0}, {"date": "2024-02-01", "close": 1.08, "volume": 1708712.0}, {"date": "2024-02-02", "close": 1.095, "volume": 1566164.0}, {"date": "2024-02-05", "close": 1.08, "volume": 588952.0}, {"date": "2024-02-06", "close": 1.095, "volume": 858932.0}, {"date": "2024-02-07", "close": 1.085, "volume": 1110501.0}, {"date": "2024-02-08", "close": 1.12, "volume": 1711936.0}, {"date": "2024-02-09", "close": 1.15, "volume": 1838299.0}, {"date": "2024-02-12", "close": 1.17, "volume": 2605884.0}, {"date": "2024-02-13", "close": 1.195, "volume": 1805501.0}, {"date": "2024-02-14", "close": 1.175, "volume": 1426138.0}, {"date": "2024-02-15", "close": 1.155, "volume": 3256217.0}, {"date": "2024-02-16", "close": 1.18, "volume": 2380086.0}, {"date": "2024-02-19", "close": 1.165, "volume": 1233964.0}, {"date": "2024-02-20", "close": 1.18, "volume": 882618.0}, {"date": "2024-02-21", "close": 1.155, "volume": 1027973.0}, {"date": "2024-02-22", "close": 1.135, "volume": 688963.0}, {"date": "2024-02-23", "close": 1.155, "volume": 723991.0}, {"date": "2024-02-26", "close": 1.2, "volume": 4184625.0}, {"date": "2024-02-27", "close": 1.08, "volume": 19024365.0}, {"date": "2024-02-28", "close": 1.05, "volume": 6329640.0}, {"date": "2024-02-29", "close": 1.12, "volume": 6273094.0}, {"date": "2024-03-01", "close": 1.17, "volume": 4958254.0}, {"date": "2024-03-04", "close": 1.1, "volume": 4410007.0}, {"date": "2024-03-05", "close": 1.19, "volume": 5358293.0}, {"date": "2024-03-06", "close": 1.17, "volume": 1658878.0}, {"date": "2024-03-07", "close": 1.16, "volume": 1473983.0}, {"date": "2024-03-08", "close": 1.12, "volume": 2399385.0}, {"date": "2024-03-11", "close": 1.12, "volume": 1753932.0}, {"date": "2024-03-12", "close": 1.12, "volume": 2043658.0}, {"date": "2024-03-13", "close": 1.135, "volume": 1609570.0}, {"date": "2024-03-14", "close": 1.12, "volume": 1090928.0}, {"date": "2024-03-15", "close": 1.11, "volume": 2367146.0}, {"date": "2024-03-18", "close": 1.075, "volume": 3582452.0}, {"date": "2024-03-19", "close": 1.045, "volume": 3789309.0}, {"date": "2024-03-20", "close": 1.04, "volume": 5052303.0}, {"date": "2024-03-21", "close": 1.045, "volume": 3339699.0}, {"date": "2024-03-22", "close": 1.015, "volume": 2979925.0}, {"date": "2024-03-25", "close": 1.01, "volume": 3422464.0}, {"date": "2024-03-26", "close": 1.03, "volume": 1120972.0}, {"date": "2024-03-27", "close": 1.03, "volume": 1020735.0}, {"date": "2024-03-28", "close": 1.03, "volume": 1920578.0}, {"date": "2024-04-02", "close": 1.015, "volume": 2737226.0}, {"date": "2024-04-03", "close": 0.995, "volume": 10264576.0}, {"date": "2024-04-04", "close": 1.005, "volume": 567725.0}, {"date": "2024-04-05", "close": 0.995, "volume": 774097.0}, {"date": "2024-04-08", "close": 0.98, "volume": 1258529.0}, {"date": "2024-04-09", "close": 0.995, "volume": 1513684.0}, {"date": "2024-04-10", "close": 1.015, "volume": 952638.0}, {"date": "2024-04-11", "close": 1.0, "volume": 1971587.0}, {"date": "2024-04-12", "close": 0.99, "volume": 911527.0}, {"date": "2024-04-15", "close": 0.96, "volume": 2176007.0}, {"date": "2024-04-16", "close": 0.92, "volume": 2048197.0}, {"date": "2024-04-17", "close": 0.925, "volume": 824644.0}, {"date": "2024-04-18", "close": 0.905, "volume": 1294090.0}, {"date": "2024-04-19", "close": 0.865, "volume": 3234737.0}, {"date": "2024-04-22", "close": 0.88, "volume": 1831220.0}, {"date": "2024-04-23", "close": 0.9, "volume": 1796259.0}, {"date": "2024-04-24", "close": 0.9, "volume": 1856414.0}, {"date": "2024-04-26", "close": 0.905, "volume": 1412050.0}, {"date": "2024-04-29", "close": 0.96, "volume": 2541192.0}, {"date": "2024-04-30", "close": 0.965, "volume": 2146825.0}, {"date": "2024-05-01", "close": 0.93, "volume": 1791088.0}, {"date": "2024-05-02", "close": 0.92, "volume": 2421052.0}, {"date": "2024-05-03", "close": 0.93, "volume": 1084168.0}, {"date": "2024-05-06", "close": 0.92, "volume": 1450096.0}, {"date": "2024-05-07", "close": 0.96, "volume": 972846.0}, {"date": "2024-05-08", "close": 0.925, "volume": 1165569.0}, {"date": "2024-05-09", "close": 0.905, "volume": 1144004.0}, {"date": "2024-05-10", "close": 0.905, "volume": 670429.0}, {"date": "2024-05-13", "close": 0.92, "volume": 1115005.0}, {"date": "2024-05-14", "close": 0.91, "volume": 657283.0}, {"date": "2024-05-15", "close": 0.895, "volume": 2291833.0}, {"date": "2024-05-16", "close": 0.895, "volume": 2558303.0}, {"date": "2024-05-17", "close": 0.9, "volume": 1388856.0}, {"date": "2024-05-20", "close": 0.885, "volume": 2624766.0}, {"date": "2024-05-21", "close": 0.865, "volume": 2378370.0}, {"date": "2024-05-22", "close": 0.84, "volume": 3923907.0}, {"date": "2024-05-23", "close": 0.875, "volume": 2764378.0}, {"date": "2024-05-24", "close": 0.87, "volume": 1264976.0}, {"date": "2024-05-27", "close": 0.865, "volume": 2057848.0}, {"date": "2024-05-28", "close": 0.855, "volume": 1205076.0}, {"date": "2024-05-29", "close": 0.855, "volume": 1492548.0}, {"date": "2024-05-30", "close": 0.835, "volume": 1776177.0}, {"date": "2024-05-31", "close": 0.805, "volume": 27208709.0}, {"date": "2024-06-03", "close": 0.82, "volume": 2725573.0}, {"date": "2024-06-04", "close": 0.775, "volume": 4768677.0}, {"date": "2024-06-05", "close": 0.795, "volume": 3770535.0}, {"date": "2024-06-06", "close": 0.795, "volume": 1171380.0}, {"date": "2024-06-07", "close": 0.79, "volume": 1216332.0}, {"date": "2024-06-11", "close": 0.785, "volume": 1408696.0}, {"date": "2024-06-12", "close": 0.785, "volume": 1689551.0}, {"date": "2024-06-13", "close": 0.81, "volume": 2019656.0}, {"date": "2024-06-14", "close": 0.85, "volume": 3140560.0}, {"date": "2024-06-17", "close": 0.855, "volume": 1476581.0}, {"date": "2024-06-18", "close": 0.885, "volume": 2948874.0}, {"date": "2024-06-19", "close": 0.965, "volume": 4960953.0}, {"date": "2024-06-20", "close": 0.98, "volume": 2489504.0}, {"date": "2024-06-21", "close": 0.99, "volume": 9125572.0}, {"date": "2024-06-24", "close": 0.995, "volume": 2336931.0}, {"date": "2024-06-25", "close": 0.98, "volume": 2396135.0}, {"date": "2024-06-26", "close": 1.0, "volume": 7514614.0}, {"date": "2024-06-27", "close": 1.0, "volume": 6141770.0}, {"date": "2024-06-28", "close": 0.995, "volume": 2148187.0}, {"date": "2024-07-01", "close": 0.96, "volume": 3023725.0}, {"date": "2024-07-02", "close": 0.935, "volume": 1642516.0}, {"date": "2024-07-03", "close": 0.94, "volume": 2269477.0}, {"date": "2024-07-04", "close": 0.955, "volume": 1197136.0}, {"date": "2024-07-05", "close": 0.93, "volume": 1027062.0}, {"date": "2024-07-08", "close": 0.9, "volume": 1970246.0}, {"date": "2024-07-09", "close": 0.91, "volume": 3510684.0}, {"date": "2024-07-10", "close": 0.905, "volume": 1828878.0}, {"date": "2024-07-11", "close": 0.925, "volume": 946554.0}, {"date": "2024-07-12", "close": 0.965, "volume": 2803679.0}, {"date": "2024-07-15", "close": 0.98, "volume": 1087701.0}, {"date": "2024-07-16", "close": 0.98, "volume": 1021848.0}, {"date": "2024-07-17", "close": 0.995, "volume": 1350605.0}, {"date": "2024-07-18", "close": 0.975, "volume": 1067011.0}, {"date": "2024-07-19", "close": 0.965, "volume": 739874.0}, {"date": "2024-07-22", "close": 0.925, "volume": 1109127.0}, {"date": "2024-07-23", "close": 0.935, "volume": 716462.0}, {"date": "2024-07-24", "close": 0.925, "volume": 709488.0}, {"date": "2024-07-25", "close": 0.925, "volume": 1696278.0}, {"date": "2024-07-26", "close": 0.945, "volume": 1401877.0}, {"date": "2024-07-29", "close": 0.935, "volume": 2510187.0}, {"date": "2024-07-30", "close": 0.94, "volume": 1885815.0}, {"date": "2024-07-31", "close": 0.965, "volume": 2086858.0}, {"date": "2024-08-01", "close": 0.92, "volume": 1553736.0}, {"date": "2024-08-02", "close": 0.92, "volume": 9859810.0}, {"date": "2024-08-05", "close": 0.865, "volume": 3366610.0}, {"date": "2024-08-06", "close": 0.87, "volume": 1041625.0}, {"date": "2024-08-07", "close": 0.88, "volume": 697877.0}, {"date": "2024-08-08", "close": 0.885, "volume": 1182104.0}, {"date": "2024-08-09", "close": 0.87, "volume": 1337664.0}, {"date": "2024-08-12", "close": 0.86, "volume": 2521922.0}, {"date": "2024-08-13", "close": 0.87, "volume": 1525530.0}, {"date": "2024-08-14", "close": 0.875, "volume": 1533749.0}, {"date": "2024-08-15", "close": 0.895, "volume": 1305756.0}, {"date": "2024-08-16", "close": 0.905, "volume": 712245.0}, {"date": "2024-08-19", "close": 0.94, "volume": 1347559.0}, {"date": "2024-08-20", "close": 0.97, "volume": 2263825.0}, {"date": "2024-08-21", "close": 0.97, "volume": 872661.0}, {"date": "2024-08-22", "close": 0.96, "volume": 1227932.0}, {"date": "2024-08-23", "close": 0.98, "volume": 1180488.0}, {"date": "2024-08-26", "close": 1.1, "volume": 14791421.0}, {"date": "2024-08-27", "close": 1.035, "volume": 4503698.0}, {"date": "2024-08-28", "close": 1.025, "volume": 2340632.0}, {"date": "2024-08-29", "close": 1.02, "volume": 3729903.0}, {"date": "2024-08-30", "close": 1.015, "volume": 2661623.0}, {"date": "2024-09-02", "close": 1.025, "volume": 1799550.0}, {"date": "2024-09-03", "close": 1.06, "volume": 2019260.0}, {"date": "2024-09-04", "close": 1.03, "volume": 4095109.0}, {"date": "2024-09-05", "close": 1.04, "volume": 1580950.0}, {"date": "2024-09-06", "close": 1.03, "volume": 1865916.0}, {"date": "2024-09-09", "close": 1.03, "volume": 2050681.0}, {"date": "2024-09-10", "close": 1.01, "volume": 2490333.0}, {"date": "2024-09-11", "close": 0.985, "volume": 1789205.0}, {"date": "2024-09-12", "close": 1.035, "volume": 2998962.0}, {"date": "2024-09-13", "close": 1.01, "volume": 2274240.0}, {"date": "2024-09-16", "close": 1.02, "volume": 1419245.0}, {"date": "2024-09-17", "close": 1.005, "volume": 997292.0}, {"date": "2024-09-18", "close": 0.99, "volume": 937347.0}, {"date": "2024-09-19", "close": 1.0, "volume": 1427635.0}, {"date": "2024-09-20", "close": 0.97, "volume": 1619757.0}, {"date": "2024-09-23", "close": 0.985, "volume": 1339701.0}, {"date": "2024-09-24", "close": 0.985, "volume": 1412546.0}, {"date": "2024-09-25", "close": 0.955, "volume": 1488021.0}, {"date": "2024-09-26", "close": 0.955, "volume": 1354788.0}, {"date": "2024-09-27", "close": 0.945, "volume": 1253239.0}, {"date": "2024-09-30", "close": 0.94, "volume": 1445220.0}, {"date": "2024-10-01", "close": 0.92, "volume": 1041825.0}, {"date": "2024-10-02", "close": 0.9, "volume": 2435948.0}, {"date": "2024-10-03", "close": 0.895, "volume": 2437965.0}, {"date": "2024-10-04", "close": 0.88, "volume": 1573982.0}, {"date": "2024-10-07", "close": 0.895, "volume": 1514186.0}, {"date": "2024-10-08", "close": 0.88, "volume": 1472348.0}, {"date": "2024-10-09", "close": 0.885, "volume": 1366418.0}, {"date": "2024-10-10", "close": 0.895, "volume": 3254374.0}, {"date": "2024-10-11", "close": 0.9, "volume": 2396743.0}, {"date": "2024-10-14", "close": 0.905, "volume": 2638877.0}, {"date": "2024-10-15", "close": 0.805, "volume": 30396629.0}, {"date": "2024-10-16", "close": 0.815, "volume": 7734452.0}, {"date": "2024-10-17", "close": 0.795, "volume": 4206214.0}, {"date": "2024-10-18", "close": 0.775, "volume": 3160816.0}, {"date": "2024-10-21", "close": 0.79, "volume": 2203123.0}, {"date": "2024-10-22", "close": 0.8, "volume": 2949773.0}, {"date": "2024-10-23", "close": 0.8, "volume": 2572854.0}, {"date": "2024-10-24", "close": 0.795, "volume": 2898454.0}, {"date": "2024-10-25", "close": 0.775, "volume": 2066755.0}, {"date": "2024-10-28", "close": 0.77, "volume": 1404035.0}, {"date": "2024-10-29", "close": 0.785, "volume": 2502590.0}, {"date": "2024-10-30", "close": 0.76, "volume": 2867801.0}, {"date": "2024-10-31", "close": 0.775, "volume": 2577428.0}, {"date": "2024-11-01", "close": 0.775, "volume": 2104468.0}, {"date": "2024-11-04", "close": 0.77, "volume": 1293491.0}, {"date": "2024-11-05", "close": 0.775, "volume": 705413.0}, {"date": "2024-11-06", "close": 0.81, "volume": 1777539.0}, {"date": "2024-11-07", "close": 0.815, "volume": 1247240.0}, {"date": "2024-11-08", "close": 0.825, "volume": 1001930.0}, {"date": "2024-11-11", "close": 0.825, "volume": 1528800.0}, {"date": "2024-11-12", "close": 0.885, "volume": 4306563.0}, {"date": "2024-11-13", "close": 0.895, "volume": 2671325.0}, {"date": "2024-11-14", "close": 0.935, "volume": 3906664.0}, {"date": "2024-11-15", "close": 0.935, "volume": 2205850.0}, {"date": "2024-11-18", "close": 0.95, "volume": 1945052.0}, {"date": "2024-11-19", "close": 0.945, "volume": 1848865.0}, {"date": "2024-11-20", "close": 0.945, "volume": 1135607.0}, {"date": "2024-11-21", "close": 0.95, "volume": 817588.0}, {"date": "2024-11-22", "close": 0.94, "volume": 1448703.0}, {"date": "2024-11-25", "close": 0.95, "volume": 1273981.0}, {"date": "2024-11-26", "close": 0.93, "volume": 1430715.0}, {"date": "2024-11-27", "close": 0.92, "volume": 1333577.0}, {"date": "2024-11-28", "close": 0.895, "volume": 1854081.0}, {"date": "2024-11-29", "close": 0.9, "volume": 1038315.0}, {"date": "2024-12-02", "close": 0.88, "volume": 1427192.0}, {"date": "2024-12-03", "close": 0.91, "volume": 1267937.0}, {"date": "2024-12-04", "close": 0.92, "volume": 757348.0}, {"date": "2024-12-05", "close": 0.92, "volume": 2080734.0}, {"date": "2024-12-06", "close": 0.885, "volume": 1060895.0}, {"date": "2024-12-09", "close": 0.87, "volume": 508890.0}, {"date": "2024-12-10", "close": 0.85, "volume": 1118019.0}, {"date": "2024-12-11", "close": 0.835, "volume": 833896.0}, {"date": "2024-12-12", "close": 0.845, "volume": 759716.0}, {"date": "2024-12-13", "close": 0.86, "volume": 659268.0}, {"date": "2024-12-16", "close": 0.865, "volume": 2428126.0}, {"date": "2024-12-17", "close": 0.815, "volume": 1495175.0}, {"date": "2024-12-18", "close": 0.82, "volume": 2869164.0}, {"date": "2024-12-19", "close": 0.805, "volume": 1703800.0}, {"date": "2024-12-20", "close": 0.79, "volume": 1017147.0}, {"date": "2024-12-23", "close": 0.795, "volume": 900640.0}, {"date": "2024-12-24", "close": 0.815, "volume": 515998.0}, {"date": "2024-12-27", "close": 0.81, "volume": 589908.0}, {"date": "2024-12-30", "close": 0.805, "volume": 321022.0}, {"date": "2024-12-31", "close": 0.815, "volume": 102251.0}, {"date": "2025-01-02", "close": 0.825, "volume": 541325.0}, {"date": "2025-01-03", "close": 0.825, "volume": 595918.0}, {"date": "2025-01-06", "close": 0.825, "volume": 927952.0}, {"date": "2025-01-07", "close": 0.83, "volume": 911037.0}, {"date": "2025-01-08", "close": 0.84, "volume": 862945.0}, {"date": "2025-01-09", "close": 0.845, "volume": 1769076.0}, {"date": "2025-01-10", "close": 0.84, "volume": 438765.0}, {"date": "2025-01-13", "close": 0.835, "volume": 927264.0}, {"date": "2025-01-14", "close": 0.83, "volume": 1110284.0}, {"date": "2025-01-15", "close": 0.825, "volume": 1029604.0}, {"date": "2025-01-16", "close": 0.85, "volume": 1202729.0}, {"date": "2025-01-17", "close": 0.845, "volume": 932571.0}, {"date": "2025-01-20", "close": 0.84, "volume": 483074.0}, {"date": "2025-01-21", "close": 0.83, "volume": 702112.0}, {"date": "2025-01-22", "close": 0.805, "volume": 2288079.0}, {"date": "2025-01-23", "close": 0.8, "volume": 2644724.0}, {"date": "2025-01-24", "close": 0.8, "volume": 685267.0}, {"date": "2025-01-28", "close": 0.8, "volume": 771401.0}, {"date": "2025-01-29", "close": 0.81, "volume": 555157.0}, {"date": "2025-01-30", "close": 0.82, "volume": 911059.0}, {"date": "2025-01-31", "close": 0.825, "volume": 1056467.0}, {"date": "2025-02-03", "close": 0.785, "volume": 947502.0}, {"date": "2025-02-04", "close": 0.795, "volume": 490711.0}, {"date": "2025-02-05", "close": 0.8, "volume": 603795.0}, {"date": "2025-02-06", "close": 0.795, "volume": 353125.0}, {"date": "2025-02-07", "close": 0.795, "volume": 313270.0}, {"date": "2025-02-10", "close": 0.81, "volume": 448460.0}, {"date": "2025-02-11", "close": 0.81, "volume": 528183.0}, {"date": "2025-02-12", "close": 0.8, "volume": 413299.0}, {"date": "2025-02-13", "close": 0.81, "volume": 523441.0}, {"date": "2025-02-14", "close": 0.815, "volume": 998755.0}, {"date": "2025-02-17", "close": 0.87, "volume": 1684560.0}, {"date": "2025-02-18", "close": 0.86, "volume": 626438.0}, {"date": "2025-02-19", "close": 0.865, "volume": 645723.0}, {"date": "2025-02-20", "close": 0.865, "volume": 599024.0}, {"date": "2025-02-21", "close": 0.865, "volume": 1449294.0}, {"date": "2025-02-24", "close": 0.865, "volume": 541142.0}, {"date": "2025-02-25", "close": 0.895, "volume": 1670259.0}, {"date": "2025-02-26", "close": 0.945, "volume": 4640205.0}, {"date": "2025-02-27", "close": 0.92, "volume": 1861373.0}, {"date": "2025-02-28", "close": 0.88, "volume": 1658624.0}, {"date": "2025-03-03", "close": 0.85, "volume": 1106166.0}, {"date": "2025-03-04", "close": 0.82, "volume": 1783359.0}, {"date": "2025-03-05", "close": 0.805, "volume": 2436635.0}, {"date": "2025-03-06", "close": 0.805, "volume": 992632.0}, {"date": "2025-03-07", "close": 0.78, "volume": 3613737.0}, {"date": "2025-03-10", "close": 0.76, "volume": 2532714.0}, {"date": "2025-03-11", "close": 0.745, "volume": 2192047.0}, {"date": "2025-03-12", "close": 0.72, "volume": 2477161.0}, {"date": "2025-03-13", "close": 0.71, "volume": 1184324.0}, {"date": "2025-03-14", "close": 0.73, "volume": 1377998.0}, {"date": "2025-03-17", "close": 0.745, "volume": 1195677.0}, {"date": "2025-03-18", "close": 0.755, "volume": 1879115.0}, {"date": "2025-03-19", "close": 0.74, "volume": 876880.0}, {"date": "2025-03-20", "close": 0.755, "volume": 982498.0}, {"date": "2025-03-21", "close": 0.78, "volume": 2246843.0}, {"date": "2025-03-24", "close": 0.76, "volume": 835218.0}, {"date": "2025-03-25", "close": 0.75, "volume": 1046522.0}, {"date": "2025-03-26", "close": 0.76, "volume": 1107354.0}, {"date": "2025-03-27", "close": 0.755, "volume": 649191.0}, {"date": "2025-03-28", "close": 0.77, "volume": 1046921.0}, {"date": "2025-03-31", "close": 0.765, "volume": 911828.0}, {"date": "2025-04-01", "close": 0.76, "volume": 5231650.0}, {"date": "2025-04-02", "close": 0.765, "volume": 861044.0}, {"date": "2025-04-03", "close": 0.76, "volume": 1179075.0}, {"date": "2025-04-04", "close": 0.7, "volume": 2484907.0}, {"date": "2025-04-07", "close": 0.655, "volume": 3372430.0}, {"date": "2025-04-08", "close": 0.69, "volume": 1212224.0}, {"date": "2025-04-09", "close": 0.65, "volume": 1797060.0}, {"date": "2025-04-10", "close": 0.71, "volume": 2001270.0}, {"date": "2025-04-11", "close": 0.695, "volume": 744785.0}, {"date": "2025-04-14", "close": 0.705, "volume": 431511.0}, {"date": "2025-04-15", "close": 0.68, "volume": 857134.0}, {"date": "2025-04-16", "close": 0.675, "volume": 884352.0}, {"date": "2025-04-17", "close": 0.67, "volume": 940068.0}, {"date": "2025-04-22", "close": 0.65, "volume": 1342570.0}, {"date": "2025-04-23", "close": 0.7, "volume": 2160756.0}, {"date": "2025-04-24", "close": 0.73, "volume": 1287624.0}, {"date": "2025-04-28", "close": 0.705, "volume": 1981918.0}, {"date": "2025-04-29", "close": 0.735, "volume": 1290199.0}, {"date": "2025-04-30", "close": 0.805, "volume": 3051257.0}, {"date": "2025-05-01", "close": 0.795, "volume": 1533933.0}, {"date": "2025-05-02", "close": 0.775, "volume": 828638.0}, {"date": "2025-05-05", "close": 0.865, "volume": 5498236.0}, {"date": "2025-05-06", "close": 0.865, "volume": 1326592.0}, {"date": "2025-05-07", "close": 0.9, "volume": 2723986.0}, {"date": "2025-05-08", "close": 0.9, "volume": 2953684.0}, {"date": "2025-05-09", "close": 0.92, "volume": 2442220.0}, {"date": "2025-05-12", "close": 0.92, "volume": 3619193.0}, {"date": "2025-05-13", "close": 0.9, "volume": 2480680.0}, {"date": "2025-05-14", "close": 0.915, "volume": 1749754.0}, {"date": "2025-05-15", "close": 0.9, "volume": 1045696.0}, {"date": "2025-05-16", "close": 0.9, "volume": 738770.0}, {"date": "2025-05-19", "close": 0.89, "volume": 1361707.0}, {"date": "2025-05-20", "close": 0.9, "volume": 700727.0}, {"date": "2025-05-21", "close": 0.895, "volume": 1084516.0}, {"date": "2025-05-22", "close": 0.86, "volume": 944267.0}, {"date": "2025-05-23", "close": 0.87, "volume": 816101.0}, {"date": "2025-05-26", "close": 0.89, "volume": 1111169.0}, {"date": "2025-05-27", "close": 0.88, "volume": 1816098.0}, {"date": "2025-05-28", "close": 0.875, "volume": 682185.0}, {"date": "2025-05-29", "close": 0.885, "volume": 916441.0}, {"date": "2025-05-30", "close": 0.885, "volume": 1201225.0}, {"date": "2025-06-02", "close": 0.905, "volume": 1312573.0}, {"date": "2025-06-03", "close": 0.885, "volume": 611822.0}, {"date": "2025-06-04", "close": 0.915, "volume": 2063348.0}, {"date": "2025-06-05", "close": 0.82, "volume": 9978248.0}, {"date": "2025-06-06", "close": 0.88, "volume": 3696014.0}, {"date": "2025-06-10", "close": 0.91, "volume": 3633573.0}, {"date": "2025-06-11", "close": 0.91, "volume": 2302951.0}, {"date": "2025-06-12", "close": 0.905, "volume": 1777844.0}, {"date": "2025-06-13", "close": 0.875, "volume": 1756095.0}, {"date": "2025-06-16", "close": 0.86, "volume": 1087032.0}, {"date": "2025-06-17", "close": 0.845, "volume": 1352348.0}, {"date": "2025-06-18", "close": 0.84, "volume": 1490548.0}, {"date": "2025-06-19", "close": 0.835, "volume": 1805178.0}, {"date": "2025-06-20", "close": 0.835, "volume": 5798534.0}, {"date": "2025-06-23", "close": 0.82, "volume": 1667338.0}, {"date": "2025-06-24", "close": 0.835, "volume": 1075691.0}, {"date": "2025-06-25", "close": 0.875, "volume": 2597348.0}, {"date": "2025-06-26", "close": 0.87, "volume": 4057808.0}, {"date": "2025-06-27", "close": 0.89, "volume": 1054365.0}, {"date": "2025-06-30", "close": 0.88, "volume": 863186.0}, {"date": "2025-07-01", "close": 0.885, "volume": 720607.0}, {"date": "2025-07-02", "close": 0.845, "volume": 1305732.0}, {"date": "2025-07-03", "close": 0.855, "volume": 880586.0}, {"date": "2025-07-04", "close": 0.89, "volume": 2636148.0}, {"date": "2025-07-07", "close": 0.87, "volume": 499688.0}, {"date": "2025-07-08", "close": 0.89, "volume": 1602673.0}, {"date": "2025-07-09", "close": 0.905, "volume": 2446789.0}, {"date": "2025-07-10", "close": 0.9, "volume": 1116658.0}, {"date": "2025-07-11", "close": 0.92, "volume": 1678797.0}, {"date": "2025-07-14", "close": 0.92, "volume": 2913087.0}, {"date": "2025-07-15", "close": 0.895, "volume": 12584147.0}, {"date": "2025-07-16", "close": 0.96, "volume": 9836050.0}, {"date": "2025-07-17", "close": 0.985, "volume": 4182037.0}, {"date": "2025-07-18", "close": 0.99, "volume": 1532356.0}, {"date": "2025-07-21", "close": 0.975, "volume": 2285448.0}, {"date": "2025-07-22", "close": 0.965, "volume": 2136425.0}, {"date": "2025-07-23", "close": 0.97, "volume": 3278013.0}, {"date": "2025-07-24", "close": 0.98, "volume": 3689174.0}, {"date": "2025-07-25", "close": 0.99, "volume": 1914312.0}, {"date": "2025-07-28", "close": 0.98, "volume": 1104500.0}, {"date": "2025-07-29", "close": 0.985, "volume": 872320.0}, {"date": "2025-07-30", "close": 0.965, "volume": 1112387.0}, {"date": "2025-07-31", "close": 0.955, "volume": 391592.0}, {"date": "2025-08-01", "close": 0.94, "volume": 691018.0}, {"date": "2025-08-04", "close": 0.935, "volume": 484738.0}, {"date": "2025-08-05", "close": 0.945, "volume": 4713497.0}, {"date": "2025-08-06", "close": 0.98, "volume": 1469168.0}, {"date": "2025-08-07", "close": 0.98, "volume": 1368574.0}, {"date": "2025-08-08", "close": 0.975, "volume": 391221.0}, {"date": "2025-08-11", "close": 0.97, "volume": 624134.0}, {"date": "2025-08-12", "close": 1.0725, "volume": 7625334.0}, {"date": "2025-08-13", "close": 1.195, "volume": 8028843.0}, {"date": "2025-08-14", "close": 1.175, "volume": 4753945.0}, {"date": "2025-08-15", "close": 1.17, "volume": 2133849.0}, {"date": "2025-08-18", "close": 1.15, "volume": 1044644.0}, {"date": "2025-08-19", "close": 1.14, "volume": 2117726.0}, {"date": "2025-08-20", "close": 1.14, "volume": 3875895.0}, {"date": "2025-08-21", "close": 1.145, "volume": 647051.0}, {"date": "2025-08-22", "close": 1.175, "volume": 2228221.0}, {"date": "2025-08-25", "close": 1.2, "volume": 2838912.0}, {"date": "2025-08-26", "close": 1.17, "volume": 8114526.0}, {"date": "2025-08-27", "close": 1.19, "volume": 4698040.0}, {"date": "2025-08-28", "close": 1.22, "volume": 3618425.0}, {"date": "2025-08-29", "close": 1.24, "volume": 2365885.0}, {"date": "2025-09-01", "close": 1.255, "volume": 2170365.0}, {"date": "2025-09-02", "close": 1.265, "volume": 2432503.0}, {"date": "2025-09-03", "close": 1.235, "volume": 1442435.0}, {"date": "2025-09-04", "close": 1.245, "volume": 2151136.0}, {"date": "2025-09-05", "close": 1.245, "volume": 1400211.0}, {"date": "2025-09-08", "close": 1.24, "volume": 1741497.0}, {"date": "2025-09-09", "close": 1.245, "volume": 3093156.0}, {"date": "2025-09-10", "close": 1.255, "volume": 1339607.0}, {"date": "2025-09-11", "close": 1.275, "volume": 1880360.0}, {"date": "2025-09-12", "close": 1.24, "volume": 795784.0}, {"date": "2025-09-15", "close": 1.235, "volume": 991746.0}, {"date": "2025-09-16", "close": 1.23, "volume": 837270.0}, {"date": "2025-09-17", "close": 1.215, "volume": 930653.0}, {"date": "2025-09-18", "close": 1.25, "volume": 17015775.0}, {"date": "2025-09-19", "close": 1.23, "volume": 6953909.0}, {"date": "2025-09-22", "close": 1.2, "volume": 884353.0}, {"date": "2025-09-23", "close": 1.17, "volume": 2235299.0}, {"date": "2025-09-24", "close": 1.165, "volume": 822007.0}, {"date": "2025-09-25", "close": 1.155, "volume": 1668574.0}, {"date": "2025-09-26", "close": 1.15, "volume": 1197629.0}, {"date": "2025-09-29", "close": 1.11, "volume": 1695421.0}, {"date": "2025-09-30", "close": 1.12, "volume": 3706363.0}, {"date": "2025-10-01", "close": 1.1, "volume": 1647036.0}, {"date": "2025-10-02", "close": 1.11, "volume": 2709552.0}, {"date": "2025-10-03", "close": 1.12, "volume": 1275617.0}, {"date": "2025-10-06", "close": 1.095, "volume": 1046502.0}, {"date": "2025-10-07", "close": 1.11, "volume": 2014153.0}, {"date": "2025-10-08", "close": 1.1, "volume": 1366760.0}, {"date": "2025-10-09", "close": 1.12, "volume": 2231728.0}, {"date": "2025-10-10", "close": 1.135, "volume": 1418448.0}, {"date": "2025-10-13", "close": 1.14, "volume": 3353859.0}, {"date": "2025-10-14", "close": 1.135, "volume": 2161925.0}, {"date": "2025-10-15", "close": 1.14, "volume": 3287138.0}, {"date": "2025-10-16", "close": 1.145, "volume": 1348643.0}, {"date": "2025-10-17", "close": 1.105, "volume": 3959236.0}, {"date": "2025-10-20", "close": 1.145, "volume": 1051022.0}, {"date": "2025-10-21", "close": 1.145, "volume": 2800286.0}, {"date": "2025-10-22", "close": 1.17, "volume": 1536805.0}, {"date": "2025-10-23", "close": 1.155, "volume": 1342908.0}, {"date": "2025-10-24", "close": 1.135, "volume": 1128297.0}, {"date": "2025-10-27", "close": 1.145, "volume": 1952470.0}, {"date": "2025-10-28", "close": 1.17, "volume": 1139286.0}, {"date": "2025-10-29", "close": 1.175, "volume": 1791414.0}, {"date": "2025-10-30", "close": 1.13, "volume": 1162015.0}, {"date": "2025-10-31", "close": 1.11, "volume": 1428590.0}, {"date": "2025-11-03", "close": 1.11, "volume": 1131485.0}, {"date": "2025-11-04", "close": 1.07, "volume": 1270475.0}, {"date": "2025-11-05", "close": 1.06, "volume": 1997299.0}, {"date": "2025-11-06", "close": 1.065, "volume": 1386073.0}, {"date": "2025-11-07", "close": 1.03, "volume": 2492037.0}, {"date": "2025-11-10", "close": 1.04, "volume": 818188.0}, {"date": "2025-11-11", "close": 1.065, "volume": 1345204.0}, {"date": "2025-11-12", "close": 1.075, "volume": 1344215.0}, {"date": "2025-11-13", "close": 1.06, "volume": 1208073.0}, {"date": "2025-11-14", "close": 1.045, "volume": 1547769.0}, {"date": "2025-11-17", "close": 1.04, "volume": 979412.0}, {"date": "2025-11-18", "close": 1.02, "volume": 1838939.0}, {"date": "2025-11-19", "close": 1.0, "volume": 2851222.0}, {"date": "2025-11-20", "close": 0.99, "volume": 3045793.0}, {"date": "2025-11-21", "close": 0.975, "volume": 1063179.0}, {"date": "2025-11-24", "close": 1.015, "volume": 1428833.0}, {"date": "2025-11-25", "close": 1.005, "volume": 997784.0}, {"date": "2025-11-26", "close": 1.025, "volume": 1488659.0}, {"date": "2025-11-27", "close": 1.045, "volume": 1006880.0}, {"date": "2025-11-28", "close": 1.055, "volume": 642892.0}, {"date": "2025-12-01", "close": 1.025, "volume": 559641.0}, {"date": "2025-12-02", "close": 1.03, "volume": 820774.0}, {"date": "2025-12-03", "close": 1.03, "volume": 458677.0}, {"date": "2025-12-04", "close": 1.04, "volume": 608434.0}, {"date": "2025-12-05", "close": 1.02, "volume": 628297.0}, {"date": "2025-12-08", "close": 1.015, "volume": 871463.0}, {"date": "2025-12-09", "close": 1.005, "volume": 1022744.0}, {"date": "2025-12-10", "close": 1.0, "volume": 850795.0}, {"date": "2025-12-11", "close": 1.005, "volume": 433275.0}, {"date": "2025-12-12", "close": 1.005, "volume": 784296.0}, {"date": "2025-12-15", "close": 1.02, "volume": 481852.0}, {"date": "2025-12-16", "close": 1.02, "volume": 875964.0}, {"date": "2025-12-17", "close": 1.015, "volume": 799892.0}, {"date": "2025-12-18", "close": 0.995, "volume": 1484932.0}, {"date": "2025-12-19", "close": 1.005, "volume": 1603891.0}, {"date": "2025-12-22", "close": 1.02, "volume": 608244.0}, {"date": "2025-12-23", "close": 1.035, "volume": 735748.0}, {"date": "2025-12-24", "close": 1.015, "volume": 230277.0}, {"date": "2025-12-29", "close": 1.015, "volume": 284929.0}, {"date": "2025-12-30", "close": 1.015, "volume": 493311.0}, {"date": "2025-12-31", "close": 1.005, "volume": 338741.0}, {"date": "2026-01-02", "close": 1.015, "volume": 247072.0}, {"date": "2026-01-05", "close": 1.015, "volume": 706616.0}, {"date": "2026-01-06", "close": 1.005, "volume": 607289.0}, {"date": "2026-01-07", "close": 1.03, "volume": 725923.0}, {"date": "2026-01-08", "close": 1.045, "volume": 921878.0}, {"date": "2026-01-09", "close": 1.05, "volume": 656718.0}, {"date": "2026-01-12", "close": 1.05, "volume": 521723.0}, {"date": "2026-01-13", "close": 1.025, "volume": 1016365.0}, {"date": "2026-01-14", "close": 1.01, "volume": 624790.0}, {"date": "2026-01-15", "close": 0.99, "volume": 1513016.0}, {"date": "2026-01-16", "close": 0.975, "volume": 1374878.0}, {"date": "2026-01-19", "close": 0.965, "volume": 915232.0}, {"date": "2026-01-20", "close": 0.985, "volume": 1360530.0}, {"date": "2026-01-21", "close": 0.975, "volume": 1172435.0}, {"date": "2026-01-22", "close": 0.99, "volume": 782035.0}, {"date": "2026-01-23", "close": 0.99, "volume": 1024085.0}, {"date": "2026-01-27", "close": 0.99, "volume": 810980.0}, {"date": "2026-01-28", "close": 0.97, "volume": 1531744.0}, {"date": "2026-01-29", "close": 0.935, "volume": 1954891.0}, {"date": "2026-01-30", "close": 0.95, "volume": 1187782.0}, {"date": "2026-02-02", "close": 0.955, "volume": 3150811.0}, {"date": "2026-02-03", "close": 0.945, "volume": 1045087.0}, {"date": "2026-02-04", "close": 0.915, "volume": 1918895.0}, {"date": "2026-02-05", "close": 0.925, "volume": 1724609.0}, {"date": "2026-02-06", "close": 0.91, "volume": 3776213.0}, {"date": "2026-02-09", "close": 0.935, "volume": 954540.0}, {"date": "2026-02-10", "close": 0.95, "volume": 1825255.0}, {"date": "2026-02-11", "close": 0.97, "volume": 916774.0}, {"date": "2026-02-12", "close": 0.94, "volume": 2059607.0}, {"date": "2026-02-13", "close": 0.92, "volume": 1452291.0}, {"date": "2026-02-16", "close": 0.935, "volume": 1275053.0}, {"date": "2026-02-17", "close": 0.97, "volume": 1040474.0}, {"date": "2026-02-18", "close": 0.955, "volume": 938298.0}, {"date": "2026-02-19", "close": 0.955, "volume": 631640.0}, {"date": "2026-02-20", "close": 0.945, "volume": 649037.0}, {"date": "2026-02-23", "close": 0.935, "volume": 624168.0}, {"date": "2026-02-24", "close": 0.96, "volume": 2101127.0}, {"date": "2026-02-25", "close": 0.935, "volume": 1932708.0}, {"date": "2026-02-26", "close": 0.905, "volume": 2101720.0}, {"date": "2026-02-27", "close": 0.875, "volume": 2250569.0}, {"date": "2026-03-02", "close": 0.825, "volume": 2344518.0}, {"date": "2026-03-03", "close": 0.815, "volume": 1432807.0}, {"date": "2026-03-04", "close": 0.79, "volume": 2569064.0}, {"date": "2026-03-05", "close": 0.83, "volume": 1586405.0}, {"date": "2026-03-06", "close": 0.82, "volume": 6884360.0}, {"date": "2026-03-09", "close": 0.805, "volume": 1682281.0}, {"date": "2026-03-10", "close": 0.805, "volume": 913500.0}, {"date": "2026-03-11", "close": 0.805, "volume": 949630.0}, {"date": "2026-03-12", "close": 0.775, "volume": 2119635.0}, {"date": "2026-03-13", "close": 0.77, "volume": 816181.0}, {"date": "2026-03-16", "close": 0.765, "volume": 1125063.0}, {"date": "2026-03-17", "close": 0.76, "volume": 598166.0}, {"date": "2026-03-18", "close": 0.75, "volume": 1063286.0}, {"date": "2026-03-19", "close": 0.735, "volume": 903645.0}, {"date": "2026-03-20", "close": 0.755, "volume": 8157092.0}, {"date": "2026-03-23", "close": 0.76, "volume": 809725.0}, {"date": "2026-03-24", "close": 0.755, "volume": 342497.0}, {"date": "2026-03-25", "close": 0.765, "volume": 503266.0}, {"date": "2026-03-26", "close": 0.765, "volume": 683835.0}, {"date": "2026-03-27", "close": 0.77, "volume": 515471.0}, {"date": "2026-03-30", "close": 0.75, "volume": 749267.0}, {"date": "2026-03-31", "close": 0.79, "volume": 2044029.0}, {"date": "2026-04-01", "close": 0.795, "volume": 431468.0}, {"date": "2026-04-02", "close": 0.78, "volume": 1461992.0}, {"date": "2026-04-07", "close": 0.78, "volume": 1093371.0}, {"date": "2026-04-08", "close": 0.795, "volume": 1478040.0}, {"date": "2026-04-09", "close": 0.78, "volume": 1301434.0}, {"date": "2026-04-10", "close": 0.785, "volume": 1065208.0}, {"date": "2026-04-13", "close": 0.765, "volume": 592360.0}, {"date": "2026-04-14", "close": 0.76, "volume": 1223177.0}, {"date": "2026-04-15", "close": 0.77, "volume": 476218.0}, {"date": "2026-04-16", "close": 0.785, "volume": 698799.0}, {"date": "2026-04-17", "close": 0.82, "volume": 1292309.0}, {"date": "2026-04-20", "close": 0.83, "volume": 989964.0}, {"date": "2026-04-21", "close": 0.83, "volume": 990125.0}, {"date": "2026-04-22", "close": 0.79, "volume": 1507295.0}, {"date": "2026-04-23", "close": 0.775, "volume": 1033119.0}, {"date": "2026-04-24", "close": 0.755, "volume": 1141887.0}, {"date": "2026-04-27", "close": 0.755, "volume": 409669.0}, {"date": "2026-04-28", "close": 0.75, "volume": 1156191.0}, {"date": "2026-04-29", "close": 0.745, "volume": 238604.0}, {"date": "2026-04-30", "close": 0.73, "volume": 320093.0}, {"date": "2026-05-01", "close": 0.74, "volume": 374545.0}, {"date": "2026-05-04", "close": 0.73, "volume": 412398.0}, {"date": "2026-05-05", "close": 0.74, "volume": 817410.0}, {"date": "2026-05-06", "close": 0.73, "volume": 621069.0}, {"date": "2026-05-07", "close": 0.735, "volume": 713568.0}, {"date": "2026-05-08", "close": 0.735, "volume": 405325.0}, {"date": "2026-05-11", "close": 0.705, "volume": 1340907.0}, {"date": "2026-05-12", "close": 0.69, "volume": 1965139.0}, {"date": "2026-05-13", "close": 0.685, "volume": 879356.0}, {"date": "2026-05-14", "close": 0.69, "volume": 972546.0}, {"date": "2026-05-15", "close": 0.745, "volume": 2191765.0}, {"date": "2026-05-18", "close": 0.715, "volume": 596458.0}, {"date": "2026-05-19", "close": 0.76, "volume": 1990288.0}, {"date": "2026-05-20", "close": 0.785, "volume": 4124595.0}, {"date": "2026-05-21", "close": 0.825, "volume": 2590484.0}, {"date": "2026-05-22", "close": 0.835, "volume": 1631906.0}, {"date": "2026-05-25", "close": 0.81, "volume": 2273802.0}, {"date": "2026-05-26", "close": 0.805, "volume": 2103826.0}, {"date": "2026-05-27", "close": 0.825, "volume": 1442366.0}, {"date": "2026-05-28", "close": 0.845, "volume": 1067672.0}, {"date": "2026-05-29", "close": 0.885, "volume": 3468034.0}, {"date": "2026-06-01", "close": 0.885, "volume": 749954.0}, {"date": "2026-06-02", "close": 0.87, "volume": 1389155.0}, {"date": "2026-06-03", "close": 0.86, "volume": 1890742.0}, {"date": "2026-06-04", "close": 0.83, "volume": 800553.0}, {"date": "2026-06-05", "close": 0.825, "volume": 229056.0}, {"date": "2026-06-09", "close": 0.825, "volume": 1353755.0}, {"date": "2026-06-10", "close": 0.81, "volume": 784997.0}, {"date": "2026-06-11", "close": 0.8, "volume": 2156212.0}, {"date": "2026-06-12", "close": 0.8, "volume": 1046449.0}, {"date": "2026-06-15", "close": 0.86, "volume": 1288253.0}, {"date": "2026-06-16", "close": 0.835, "volume": 914907.0}, {"date": "2026-06-17", "close": 0.845, "volume": 797357.0}, {"date": "2026-06-18", "close": 0.84, "volume": 1950187.0}, {"date": "2026-06-19", "close": 0.885, "volume": 2074380.0}, {"date": "2026-06-22", "close": 0.86, "volume": 559082.0}, {"date": "2026-06-23", "close": 0.815, "volume": 2233039.0}, {"date": "2026-06-24", "close": 0.785, "volume": 1015515.0}, {"date": "2026-06-25", "close": 0.8, "volume": 652603.0}, {"date": "2026-06-26", "close": 0.79, "volume": 727418.0}, {"date": "2026-06-29", "close": 0.795, "volume": 816902.0}, {"date": "2026-06-30", "close": 0.78, "volume": 4199737.0}, {"date": "2026-07-01", "close": 0.82, "volume": 897330.0}, {"date": "2026-07-02", "close": 0.795, "volume": 478353.0}, {"date": "2026-07-03", "close": 0.79, "volume": 430132.0}, {"date": "2026-07-06", "close": 0.83, "volume": 670930.0}, {"date": "2026-07-07", "close": 0.81, "volume": 343265.0}, {"date": "2026-07-08", "close": 0.83, "volume": 684213.0}, {"date": "2026-07-09", "close": 0.815, "volume": 946378.0}, {"date": "2026-07-10", "close": 0.83, "volume": 393896.0}, {"date": "2026-07-13", "close": 0.805, "volume": 408910.0}, {"date": "2026-07-14", "close": 0.815, "volume": 557025.0}, {"date": "2026-07-15", "close": 0.805, "volume": 980060.0}, {"date": "2026-07-16", "close": 0.825, "volume": 627285.0}, {"date": "2026-07-17", "close": 0.83, "volume": 365427.0}, {"date": "2026-07-20", "close": 0.82, "volume": 152913.0}, {"date": "2026-07-21", "close": 0.825, "volume": 990241.0}, {"date": "2026-07-22", "close": 0.83, "volume": 875647.0}, {"date": "2026-07-23", "close": 0.82, "volume": 179655.0}, {"date": "2026-07-24", "close": 0.805, "volume": 1197177.0}, {"date": "2026-07-27", "close": 0.82, "volume": 844791.0}, {"date": "2026-07-28", "close": 0.855, "volume": 1886242.0}, {"date": "2026-07-29", "close": 0.835, "volume": 1310883.0}, {"date": "2026-07-30", "close": 0.83, "volume": 634319.0}, {"date": "2026-07-31", "close": 0.845, "volume": 490835.0}, {"date": "2026-08-03", "close": 0.84, "volume": 519866.0}, {"date": "2026-08-04", "close": 0.855, "volume": 1760920.0}, {"date": "2026-08-05", "close": 0.885, "volume": 1758340.0}, {"date": "2026-08-06", "close": 0.89, "volume": 571883.0}, {"date": "2026-08-07", "close": 0.87, "volume": 560180.0}], "refreshing": true}