{"ticker": "APC", "overview": {"name": "APC Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "APC", "has_prices": true, "as_of": "2026-09-16", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 539722.0, "vwap_5": 0.008647273926864867, "vwap_20": 0.007948857611149027, "vwap_60": 0.00843747949961748, "vwap_250": 0.007693284395866218, "high_52w": 0.014, "low_52w": 0.0054252, "avg_volume_20": 445570.7, "sessions": 400, "market_cap": {"value": 6607133.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Vikram KUMAR", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03059547-6A1313178", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Shackleton", "notice_type": "3Y", "direct_shares": 1750000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03059575-6A1313185", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matt Shackleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-13", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhett Brans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-13", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-13", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lambert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-11", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Brans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-11", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moises", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-11", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lambert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-07", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Shackleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-07", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lambert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-25", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Brans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-25", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brenton Siggs", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-09", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Goodwin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-09", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhett Brans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-09", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Lambert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-09", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brenton Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Shackleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brenton Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-05", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Goodwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-05", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Shackleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-25", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Shackleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-19", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Goodwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-19", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brenton Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-19", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Goodwin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-23", "source_url": "https://www.marketindex.com.au/asx/apc", "needs_ocr": 0}], "directors": [{"name": "Vikram KUMAR", "first_seen": "2026-02-22", "last_seen": "2026-02-22", "status": "current", "notices": 1}, {"name": "Matthew Shackleton", "first_seen": "2014-07-23", "last_seen": "2026-02-22", "status": "current", "notices": 5}, {"name": "Dean Goodwin", "first_seen": "2014-07-23", "last_seen": "2017-05-09", "status": "past", "notices": 4}, {"name": "Brett Lambert", "first_seen": "2017-05-09", "last_seen": "2017-05-09", "status": "past", "notices": 1}, {"name": "Brenton Siggs", "first_seen": "2016-09-19", "last_seen": "2017-05-09", "status": "past", "notices": 4}, {"name": "M Shackleton", "first_seen": "2017-12-07", "last_seen": "2017-12-07", "status": "past", "notices": 1}, {"name": "R Brans", "first_seen": "2017-10-25", "last_seen": "2020-12-11", "status": "past", "notices": 2}, {"name": "C Moises", "first_seen": "2020-12-11", "last_seen": "2020-12-11", "status": "past", "notices": 1}, {"name": "B Lambert", "first_seen": "2017-10-25", "last_seen": "2020-12-11", "status": "past", "notices": 3}, {"name": "Rhett Brans", "first_seen": "2017-05-09", "last_seen": "2021-05-13", "status": "past", "notices": 2}, {"name": "Matt Shackleton", "first_seen": "2021-05-13", "last_seen": "2021-05-13", "status": "past", "notices": 1}, {"name": "Jim Walker", "first_seen": "2021-05-13", "last_seen": "2021-05-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Correction to notice of meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157228-6A1353308"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156015-6A1352770"}, {"date": "2026-10-19", "form": "Letter To Shareholders", "title": "Letter to Shareholders - 2026 AGM Arrangements", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150038-6A1349926"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150037-6A1349924"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Notice under LR3.13.1 - Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145016-6A1347918"}], "performance": {"ticker": "APC", "has_prices": true, "summary": {"n": 1, "avg": -0.999611111111111, "win_rate": 0.0, "best": -0.999611111111111, "worst": -0.999611111111111, "as_of": "2026-10-30"}, "buys": [{"who": "FRIEDMAN AVRAM Z", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 360000.0, "date": "2026-02-13", "score": 45.7, "ref_price": 18.0, "return": -0.999611111111111}]}, "price_series": [{"date": "2011-12-20", "close": 2.61327056, "volume": 4405.0}, {"date": "2011-12-21", "close": 2.61327056, "volume": 4779.0}, {"date": "2011-12-22", "close": 2.93992938, "volume": 4999.0}, {"date": "2012-01-03", "close": 2.61327056, "volume": 1531.0}, {"date": "2012-01-06", "close": 2.93992938, "volume": 952.0}, {"date": "2012-01-13", "close": 2.61327056, "volume": 355.0}, {"date": "2012-01-17", "close": 2.93992938, "volume": 612.0}, {"date": "2012-01-18", "close": 2.93992938, "volume": 2143.0}, {"date": "2012-01-19", "close": 2.858264675, "volume": 612.0}, {"date": "2012-01-20", "close": 2.858264675, "volume": 306.0}, {"date": "2012-01-25", "close": 2.93992938, "volume": 652.0}, {"date": "2012-02-02", "close": 2.93992938, "volume": 612.0}, {"date": "2012-02-06", "close": 2.93992938, "volume": 214.0}, {"date": "2012-02-08", "close": 2.858264675, "volume": 1469.0}, {"date": "2012-02-14", "close": 2.77659997, "volume": 2838.0}, {"date": "2012-02-15", "close": 3.10325879, "volume": 122.0}, {"date": "2012-02-16", "close": 3.184923495, "volume": 7531.0}, {"date": "2012-02-17", "close": 2.858264675, "volume": 1225.0}, {"date": "2012-02-20", "close": 2.93992938, "volume": 2832.0}, {"date": "2012-02-22", "close": 2.858264675, "volume": 4592.0}, {"date": "2012-02-23", "close": 2.93992938, "volume": 3413.0}, {"date": "2012-02-24", "close": 2.93992938, "volume": 1485.0}, {"date": "2012-03-05", "close": 2.93992938, "volume": 658.0}, {"date": "2012-03-08", "close": 3.10325879, "volume": 5158.0}, {"date": "2012-03-12", "close": 3.2665882, "volume": 1837.0}, {"date": "2012-03-15", "close": 3.2665882, "volume": 153.0}, {"date": "2012-03-21", "close": 3.10325879, "volume": 1225.0}, {"date": "2012-03-22", "close": 3.10325879, "volume": 612.0}, {"date": "2012-03-27", "close": 3.2665882, "volume": 3061.0}, {"date": "2012-03-29", "close": 3.184923495, "volume": 3719.0}, {"date": "2012-03-30", "close": 3.511582315, "volume": 10102.0}, {"date": "2012-04-02", "close": 3.2665882, "volume": 612.0}, {"date": "2012-04-19", "close": 2.77659997, "volume": 4286.0}, {"date": "2012-04-20", "close": 2.12328233, "volume": 980.0}, {"date": "2012-04-26", "close": 2.44994115, "volume": 3061.0}, {"date": "2012-05-07", "close": 2.204947035, "volume": 367.0}, {"date": "2012-05-11", "close": 2.204947035, "volume": 2571.0}, {"date": "2012-05-18", "close": 2.204947035, "volume": 612.0}, {"date": "2012-05-21", "close": 2.204947035, "volume": 2571.0}, {"date": "2012-06-20", "close": 2.204947035, "volume": 612.0}, {"date": "2012-06-26", "close": 1.14330587, "volume": 4592.0}, {"date": "2012-06-29", "close": 1.14330587, "volume": 612.0}, {"date": "2012-07-05", "close": 2.204947035, "volume": 306.0}, {"date": "2012-07-06", "close": 2.204947035, "volume": 219.0}, {"date": "2012-07-09", "close": 1.95995292, "volume": 140.0}, {"date": "2012-07-10", "close": 1.6332941, "volume": 3061.0}, {"date": "2012-08-14", "close": 1.30663528, "volume": 1837.0}, {"date": "2012-08-23", "close": 1.6332941, "volume": 2536.0}, {"date": "2012-08-24", "close": 1.6332941, "volume": 525.0}, {"date": "2012-08-29", "close": 1.6332941, "volume": 20090.0}, {"date": "2012-09-04", "close": 1.6332941, "volume": 1837.0}, {"date": "2012-09-13", "close": 1.6332941, "volume": 114.0}, {"date": "2012-09-19", "close": 1.46996469, "volume": 673.0}, {"date": "2012-09-25", "close": 1.46996469, "volume": 1293.0}, {"date": "2012-09-26", "close": 1.437298808, "volume": 612.0}, {"date": "2012-09-28", "close": 1.714958805, "volume": 36139.0}, {"date": "2012-10-02", "close": 1.95995292, "volume": 1684.0}, {"date": "2012-10-03", "close": 2.28661174, "volume": 3674.0}, {"date": "2012-10-04", "close": 2.28661174, "volume": 5204.0}, {"date": "2012-10-08", "close": 2.44994115, "volume": 798.0}, {"date": "2012-10-11", "close": 2.44994115, "volume": 427.0}, {"date": "2012-10-15", "close": 2.44994115, "volume": 2101.0}, {"date": "2012-10-16", "close": 2.44994115, "volume": 612.0}, {"date": "2012-10-19", "close": 2.28661174, "volume": 952.0}, {"date": "2012-10-24", "close": 2.28661174, "volume": 612.0}, {"date": "2012-10-25", "close": 2.12328233, "volume": 612.0}, {"date": "2012-10-29", "close": 2.44994115, "volume": 6878.0}, {"date": "2012-10-30", "close": 2.44994115, "volume": 3671.0}, {"date": "2012-10-31", "close": 2.77659997, "volume": 2615.0}, {"date": "2012-11-01", "close": 2.368276445, "volume": 10206.0}, {"date": "2012-11-05", "close": 2.368276445, "volume": 704.0}, {"date": "2012-11-06", "close": 2.44994115, "volume": 1476.0}, {"date": "2012-11-08", "close": 2.12328233, "volume": 306.0}, {"date": "2012-11-09", "close": 1.95995292, "volume": 1837.0}, {"date": "2012-11-13", "close": 2.368276445, "volume": 3092.0}, {"date": "2012-11-15", "close": 2.204947035, "volume": 612.0}, {"date": "2012-11-21", "close": 2.28661174, "volume": 3337.0}, {"date": "2012-11-26", "close": 2.28661174, "volume": 612.0}, {"date": "2012-11-29", "close": 1.79662351, "volume": 5369.0}, {"date": "2012-12-07", "close": 1.79662351, "volume": 5774.0}, {"date": "2012-12-10", "close": 2.204947035, "volume": 10653.0}, {"date": "2012-12-11", "close": 2.204947035, "volume": 612.0}, {"date": "2012-12-12", "close": 2.204947035, "volume": 257.0}, {"date": "2013-01-04", "close": 1.714958805, "volume": 175.0}, {"date": "2013-01-08", "close": 1.714958805, "volume": 257.0}, {"date": "2013-01-11", "close": 1.714958805, "volume": 1580.0}, {"date": "2013-01-14", "close": 1.46996469, "volume": 3674.0}, {"date": "2013-01-15", "close": 1.551629395, "volume": 343.0}, {"date": "2013-01-16", "close": 1.551629395, "volume": 1289.0}, {"date": "2013-01-17", "close": 1.46996469, "volume": 612.0}, {"date": "2013-01-18", "close": 1.339301162, "volume": 306.0}, {"date": "2013-01-21", "close": 1.714958805, "volume": 7562.0}, {"date": "2013-01-22", "close": 1.551629395, "volume": 612.0}, {"date": "2013-01-23", "close": 1.6332941, "volume": 2244.0}, {"date": "2013-01-24", "close": 1.6332941, "volume": 551.0}, {"date": "2013-01-29", "close": 1.551629395, "volume": 612.0}, {"date": "2013-02-01", "close": 1.551629395, "volume": 1531.0}, {"date": "2013-02-04", "close": 1.616961159, "volume": 6123.0}, {"date": "2013-02-05", "close": 1.714958805, "volume": 2080.0}, {"date": "2013-02-07", "close": 1.878288215, "volume": 1500.0}, {"date": "2013-02-08", "close": 1.714958805, "volume": 1225.0}, {"date": "2013-02-11", "close": 1.551629395, "volume": 3674.0}, {"date": "2013-02-12", "close": 1.551629395, "volume": 2449.0}, {"date": "2013-02-14", "close": 1.79662351, "volume": 367.0}, {"date": "2013-02-15", "close": 1.79662351, "volume": 1776.0}, {"date": "2013-02-19", "close": 1.6332941, "volume": 3061.0}, {"date": "2013-03-05", "close": 1.30663528, "volume": 612.0}, {"date": "2013-03-08", "close": 1.224970575, "volume": 612.0}, {"date": "2013-03-12", "close": 1.061641165, "volume": 2908.0}, {"date": "2013-03-13", "close": 1.14330587, "volume": 153.0}, {"date": "2013-03-26", "close": 1.094307047, "volume": 1837.0}, {"date": "2013-04-05", "close": 0.898311755, "volume": 9106.0}, {"date": "2013-05-30", "close": 0.65331764, "volume": 765.0}, {"date": "2013-06-03", "close": 0.65331764, "volume": 5357.0}, {"date": "2013-06-04", "close": 0.65331764, "volume": 765.0}, {"date": "2013-06-06", "close": 0.65331764, "volume": 76.0}, {"date": "2013-07-10", "close": 0.571652935, "volume": 1749.0}, {"date": "2013-07-11", "close": 0.571652935, "volume": 4.0}, {"date": "2013-08-08", "close": 0.359324702, "volume": 1071.0}, {"date": "2013-08-15", "close": 0.440989407, "volume": 2449.0}, {"date": "2013-08-27", "close": 0.375657643, "volume": 3980.0}, {"date": "2013-09-18", "close": 0.440989407, "volume": 5043.0}, {"date": "2013-09-20", "close": 0.48998823, "volume": 11400.0}, {"date": "2013-09-25", "close": 0.48998823, "volume": 8192.0}, {"date": "2013-10-02", "close": 0.473655289, "volume": 1837.0}, {"date": "2013-10-08", "close": 0.473655289, "volume": 8817.0}, {"date": "2013-10-10", "close": 0.440989407, "volume": 1792.0}, {"date": "2013-10-14", "close": 0.440989407, "volume": 3061.0}, {"date": "2013-10-15", "close": 0.440989407, "volume": 17800.0}, {"date": "2013-10-17", "close": 0.408323525, "volume": 367.0}, {"date": "2013-10-21", "close": 0.408323525, "volume": 1368.0}, {"date": "2013-10-22", "close": 0.408323525, "volume": 1531.0}, {"date": "2013-10-23", "close": 0.408323525, "volume": 426.0}, {"date": "2013-11-04", "close": 0.408323525, "volume": 10715.0}, {"date": "2013-11-21", "close": 0.408323525, "volume": 36736.0}, {"date": "2013-12-04", "close": 0.424656466, "volume": 183678.0}, {"date": "2013-12-10", "close": 0.408323525, "volume": 7653.0}, {"date": "2013-12-13", "close": 0.32665882, "volume": 7653.0}, {"date": "2013-12-16", "close": 0.408323525, "volume": 30613.0}, {"date": "2013-12-20", "close": 0.32665882, "volume": 1531.0}, {"date": "2013-12-23", "close": 0.32665882, "volume": 2143.0}, {"date": "2014-01-08", "close": 0.32665882, "volume": 612.0}, {"date": "2014-01-16", "close": 0.32665882, "volume": 6232.0}, {"date": "2014-01-22", "close": 0.48998823, "volume": 27552.0}, {"date": "2014-01-24", "close": 0.48998823, "volume": 79594.0}, {"date": "2014-01-29", "close": 0.522654112, "volume": 3674.0}, {"date": "2014-01-30", "close": 0.522654112, "volume": 1224.0}, {"date": "2014-02-04", "close": 0.440989407, "volume": 1531.0}, {"date": "2014-02-05", "close": 0.440989407, "volume": 6123.0}, {"date": "2014-02-11", "close": 0.440989407, "volume": null}, {"date": "2014-02-18", "close": 0.457322348, "volume": 1531.0}, {"date": "2014-02-19", "close": 0.48998823, "volume": 30613.0}, {"date": "2014-02-21", "close": 0.48998823, "volume": 91839.0}, {"date": "2014-02-24", "close": 0.587985876, "volume": 20205.0}, {"date": "2014-02-25", "close": 0.457322348, "volume": 9184.0}, {"date": "2014-02-27", "close": 0.48998823, "volume": 41940.0}, {"date": "2014-03-05", "close": 0.457322348, "volume": 8572.0}, {"date": "2014-03-13", "close": 0.342991761, "volume": 612.0}, {"date": "2014-03-14", "close": 0.408323525, "volume": 6123.0}, {"date": "2014-03-25", "close": 0.48998823, "volume": 89880.0}, {"date": "2014-05-06", "close": 0.440989407, "volume": 4592.0}, {"date": "2014-05-12", "close": 0.440989407, "volume": 1041.0}, {"date": "2014-05-28", "close": 0.440989407, "volume": 3061.0}, {"date": "2014-06-05", "close": 0.440989407, "volume": 153.0}, {"date": "2014-06-10", "close": 0.48998823, "volume": 306.0}, {"date": "2014-06-11", "close": 0.440989407, "volume": 6429.0}, {"date": "2014-06-18", "close": 0.48998823, "volume": 612.0}, {"date": "2014-06-19", "close": 0.440989407, "volume": 153.0}, {"date": "2014-06-23", "close": 0.440989407, "volume": 3061.0}, {"date": "2014-06-26", "close": 0.342991761, "volume": 1531.0}, {"date": "2014-07-11", "close": 0.32665882, "volume": 3674.0}, {"date": "2014-08-04", "close": 0.32665882, "volume": 1531.0}, {"date": "2014-08-05", "close": 0.32665882, "volume": 306.0}, {"date": "2014-08-21", "close": 0.32665882, "volume": 11021.0}, {"date": "2014-08-25", "close": 0.32665882, "volume": 918.0}, {"date": "2014-09-08", "close": 0.359324702, "volume": 72791.0}, {"date": "2014-09-09", "close": 0.32665882, "volume": 6803.0}, {"date": "2014-09-11", "close": 0.342991761, "volume": 1225.0}, {"date": "2014-10-02", "close": 0.32665882, "volume": 6245.0}, {"date": "2014-10-08", "close": 0.375657643, "volume": 6848.0}, {"date": "2014-10-22", "close": 0.195995292, "volume": 3993.0}, {"date": "2014-10-28", "close": 0.195995292, "volume": 4592.0}, {"date": "2014-10-30", "close": 0.195995292, "volume": 1531.0}, {"date": "2014-11-04", "close": 0.195995292, "volume": 8252.0}, {"date": "2014-11-05", "close": 0.195995292, "volume": 8502.0}, {"date": "2014-11-10", "close": 0.195995292, "volume": 3674.0}, {"date": "2014-11-25", "close": 0.212328233, "volume": 1531.0}, {"date": "2014-12-05", "close": 0.277659997, "volume": 91839.0}, {"date": "2014-12-08", "close": 0.32665882, "volume": 3270.0}, {"date": "2014-12-11", "close": 0.32665882, "volume": 4592.0}, {"date": "2015-01-06", "close": 0.244994115, "volume": 1531.0}, {"date": "2015-01-27", "close": 0.212328233, "volume": 15306.0}, {"date": "2015-01-28", "close": 0.195995292, "volume": 8474.0}, {"date": "2015-02-25", "close": 0.228661174, "volume": 1837.0}, {"date": "2015-02-26", "close": 0.244994115, "volume": 7959.0}, {"date": "2015-03-02", "close": 0.228661174, "volume": 8878.0}, {"date": "2015-03-04", "close": 0.195995292, "volume": 3061.0}, {"date": "2015-03-26", "close": 0.195995292, "volume": 4592.0}, {"date": "2015-04-23", "close": 0.244994115, "volume": 3061.0}, {"date": "2015-04-24", "close": 0.244994115, "volume": 680.0}, {"date": "2015-04-28", "close": 0.48998823, "volume": 6123.0}, {"date": "2015-04-29", "close": 0.81664705, "volume": 33494.0}, {"date": "2015-04-30", "close": 0.604318817, "volume": 39507.0}, {"date": "2015-05-01", "close": 0.620651758, "volume": 6123.0}, {"date": "2015-05-05", "close": 0.457322348, "volume": 6123.0}, {"date": "2015-05-06", "close": 0.408323525, "volume": 14082.0}, {"date": "2015-05-08", "close": 0.457322348, "volume": 30591.0}, {"date": "2015-05-12", "close": 0.408323525, "volume": 6940.0}, {"date": "2015-05-14", "close": 0.408323525, "volume": 8163.0}, {"date": "2015-05-15", "close": 0.359324702, "volume": 13776.0}, {"date": "2015-05-18", "close": 0.342991761, "volume": 1531.0}, {"date": "2015-05-19", "close": 0.342991761, "volume": 1531.0}, {"date": "2015-05-21", "close": 0.391990584, "volume": 3061.0}, {"date": "2015-05-28", "close": 0.342991761, "volume": 3061.0}, {"date": "2015-06-01", "close": 0.342991761, "volume": 13801.0}, {"date": "2015-06-02", "close": 0.342991761, "volume": 10204.0}, {"date": "2015-06-03", "close": 0.342991761, "volume": 3316.0}, {"date": "2015-06-10", "close": 0.342991761, "volume": 3061.0}, {"date": "2015-06-12", "close": 0.604318817, "volume": 100404.0}, {"date": "2015-06-15", "close": 0.604318817, "volume": 81936.0}, {"date": "2015-06-16", "close": 0.669650581, "volume": 42111.0}, {"date": "2015-06-17", "close": 0.65331764, "volume": 73252.0}, {"date": "2015-06-18", "close": 0.571652935, "volume": 20729.0}, {"date": "2015-06-19", "close": 0.571652935, "volume": 7959.0}, {"date": "2015-06-24", "close": 0.636984699, "volume": 80498.0}, {"date": "2015-06-25", "close": 0.702316463, "volume": 99487.0}, {"date": "2015-06-26", "close": 0.734982345, "volume": 38908.0}, {"date": "2015-06-29", "close": 0.65331764, "volume": 13036.0}, {"date": "2015-06-30", "close": 0.702316463, "volume": 7716.0}, {"date": "2015-07-01", "close": 0.669650581, "volume": 13102.0}, {"date": "2015-07-02", "close": 0.734982345, "volume": 50985.0}, {"date": "2015-07-03", "close": 0.669650581, "volume": 120606.0}, {"date": "2015-07-06", "close": 0.65331764, "volume": 11976.0}, {"date": "2015-07-07", "close": 0.81664705, "volume": 28227.0}, {"date": "2015-07-08", "close": 0.81664705, "volume": 41634.0}, {"date": "2015-07-09", "close": 0.898311755, "volume": 59336.0}, {"date": "2015-07-10", "close": 1.14330587, "volume": 35224.0}, {"date": "2015-07-13", "close": 1.094307047, "volume": 25711.0}, {"date": "2015-07-14", "close": 1.14330587, "volume": 35628.0}, {"date": "2015-07-15", "close": 1.061641165, "volume": 40234.0}, {"date": "2015-07-16", "close": 1.012642342, "volume": 12382.0}, {"date": "2015-07-17", "close": 0.996309401, "volume": 3616.0}, {"date": "2015-07-20", "close": 0.930977637, "volume": 16019.0}, {"date": "2015-07-21", "close": 0.881978814, "volume": 3988.0}, {"date": "2015-07-22", "close": 1.061641165, "volume": 39797.0}, {"date": "2015-07-24", "close": 0.947310578, "volume": 20088.0}, {"date": "2015-07-28", "close": 0.81664705, "volume": 14839.0}, {"date": "2015-07-29", "close": 0.734982345, "volume": 13623.0}, {"date": "2015-07-30", "close": 0.685983522, "volume": 17144.0}, {"date": "2015-07-31", "close": 0.685983522, "volume": 9933.0}, {"date": "2015-08-03", "close": 0.685983522, "volume": 6123.0}, {"date": "2015-08-04", "close": 0.734982345, "volume": 12245.0}, {"date": "2015-08-05", "close": 0.783981168, "volume": 7286.0}, {"date": "2015-08-06", "close": 0.718649404, "volume": 18123.0}, {"date": "2015-08-07", "close": 0.718649404, "volume": 1316.0}, {"date": "2015-08-10", "close": 0.65331764, "volume": 11647.0}, {"date": "2015-08-11", "close": 0.65331764, "volume": 1225.0}, {"date": "2015-08-12", "close": 0.718649404, "volume": 2125.0}, {"date": "2015-08-17", "close": 0.81664705, "volume": 9490.0}, {"date": "2015-08-19", "close": 0.783981168, "volume": 42203.0}, {"date": "2015-08-21", "close": 0.81664705, "volume": 12245.0}, {"date": "2015-08-26", "close": 1.110639988, "volume": 332536.0}, {"date": "2015-08-27", "close": 1.241303516, "volume": 110346.0}, {"date": "2015-08-28", "close": 1.6332941, "volume": 198380.0}, {"date": "2015-08-31", "close": 1.551629395, "volume": 113894.0}, {"date": "2015-09-01", "close": 1.388299985, "volume": 22969.0}, {"date": "2015-09-02", "close": 1.322968221, "volume": 202125.0}, {"date": "2015-09-03", "close": 1.175971752, "volume": 3472.0}, {"date": "2015-09-04", "close": 1.175971752, "volume": 73494.0}, {"date": "2015-09-07", "close": 1.159638811, "volume": 61875.0}, {"date": "2015-09-08", "close": 1.192304693, "volume": 24368.0}, {"date": "2015-09-09", "close": 1.371967044, "volume": 72333.0}, {"date": "2015-09-10", "close": 1.322968221, "volume": 21751.0}, {"date": "2015-09-11", "close": 1.355634103, "volume": 28574.0}, {"date": "2015-09-14", "close": 1.355634103, "volume": 47422.0}, {"date": "2015-09-15", "close": 1.224970575, "volume": 21196.0}, {"date": "2015-09-16", "close": 1.224970575, "volume": 4592.0}, {"date": "2015-09-17", "close": 1.224970575, "volume": 11700.0}, {"date": "2015-09-18", "close": 1.208637634, "volume": 10539.0}, {"date": "2015-09-21", "close": 1.208637634, "volume": 3061.0}, {"date": "2015-09-22", "close": 1.14330587, "volume": 47046.0}, {"date": "2015-09-28", "close": 1.094307047, "volume": 48981.0}, {"date": "2015-09-29", "close": 1.028975283, "volume": 9061.0}, {"date": "2015-09-30", "close": 1.012642342, "volume": 13288.0}, {"date": "2015-10-02", "close": 0.963643519, "volume": 8141.0}, {"date": "2015-10-05", "close": 1.012642342, "volume": 33674.0}, {"date": "2015-10-06", "close": 1.14330587, "volume": 3514.0}, {"date": "2015-10-07", "close": 1.061641165, "volume": 30613.0}, {"date": "2015-10-08", "close": 0.996309401, "volume": 15306.0}, {"date": "2015-10-09", "close": 1.110639988, "volume": 31234.0}, {"date": "2015-10-13", "close": 1.110639988, "volume": 612.0}, {"date": "2015-10-14", "close": 1.192304693, "volume": 48981.0}, {"date": "2015-10-15", "close": 1.061641165, "volume": 40972.0}, {"date": "2015-10-16", "close": 1.061641165, "volume": 11857.0}, {"date": "2015-10-19", "close": 0.963643519, "volume": 15123.0}, {"date": "2015-10-20", "close": 0.898311755, "volume": 3021.0}, {"date": "2015-10-21", "close": 1.045308224, "volume": 18368.0}, {"date": "2015-10-23", "close": 1.045308224, "volume": 9817.0}, {"date": "2015-10-26", "close": 1.045308224, "volume": 10776.0}, {"date": "2015-10-27", "close": 1.045308224, "volume": 837.0}, {"date": "2015-10-28", "close": 0.97997646, "volume": 30613.0}, {"date": "2015-10-29", "close": 0.97997646, "volume": 15306.0}, {"date": "2015-10-30", "close": 0.97997646, "volume": 11021.0}, {"date": "2015-11-04", "close": 0.930977637, "volume": 12245.0}, {"date": "2015-11-05", "close": 0.898311755, "volume": 9184.0}, {"date": "2015-11-10", "close": 0.914644696, "volume": 12245.0}, {"date": "2015-11-11", "close": 0.963643519, "volume": 43554.0}, {"date": "2015-11-17", "close": 0.947310578, "volume": 17939.0}, {"date": "2015-11-18", "close": 0.947310578, "volume": 17194.0}, {"date": "2015-11-19", "close": 0.963643519, "volume": 12622.0}, {"date": "2015-11-24", "close": 0.947310578, "volume": 4235.0}, {"date": "2015-11-26", "close": 0.947310578, "volume": 1870.0}, {"date": "2015-11-27", "close": 0.947310578, "volume": 13497.0}, {"date": "2015-12-02", "close": 1.159638811, "volume": 33993.0}, {"date": "2015-12-03", "close": 0.97997646, "volume": 15643.0}, {"date": "2015-12-04", "close": 0.97997646, "volume": 1059.0}, {"date": "2015-12-07", "close": 0.97997646, "volume": 14082.0}, {"date": "2015-12-08", "close": 0.97997646, "volume": 29522.0}, {"date": "2015-12-09", "close": 0.97997646, "volume": 6123.0}, {"date": "2015-12-11", "close": 1.012642342, "volume": 17143.0}, {"date": "2015-12-14", "close": 1.012642342, "volume": 1837.0}, {"date": "2015-12-15", "close": 0.996309401, "volume": 9796.0}, {"date": "2015-12-21", "close": 0.97997646, "volume": 6123.0}, {"date": "2015-12-22", "close": 0.898311755, "volume": 25715.0}, {"date": "2015-12-29", "close": 0.914644696, "volume": 7163.0}, {"date": "2015-12-30", "close": 0.914644696, "volume": 3061.0}, {"date": "2016-01-04", "close": 0.97997646, "volume": 6429.0}, {"date": "2016-01-05", "close": 0.947310578, "volume": 4041.0}, {"date": "2016-01-07", "close": 0.963643519, "volume": 5982.0}, {"date": "2016-01-11", "close": 1.012642342, "volume": 10830.0}, {"date": "2016-01-15", "close": 1.012642342, "volume": 1531.0}, {"date": "2016-01-19", "close": 1.045308224, "volume": 30613.0}, {"date": "2016-01-21", "close": 1.061641165, "volume": 429.0}, {"date": "2016-01-25", "close": 1.061641165, "volume": 6123.0}, {"date": "2016-01-27", "close": 1.061641165, "volume": 9184.0}, {"date": "2016-01-28", "close": 1.061641165, "volume": 30105.0}, {"date": "2016-01-29", "close": 1.028975283, "volume": 17143.0}, {"date": "2016-02-01", "close": 1.012642342, "volume": 38615.0}, {"date": "2016-02-03", "close": 0.97997646, "volume": 5168.0}, {"date": "2016-02-04", "close": 0.97997646, "volume": 5077.0}, {"date": "2016-02-05", "close": 1.110639988, "volume": 58686.0}, {"date": "2016-02-08", "close": 1.175971752, "volume": 57171.0}, {"date": "2016-02-09", "close": 1.14330587, "volume": 4543.0}, {"date": "2016-02-10", "close": 1.028975283, "volume": 15814.0}, {"date": "2016-02-11", "close": 0.947310578, "volume": 6490.0}, {"date": "2016-02-12", "close": 0.97997646, "volume": 50967.0}, {"date": "2016-02-16", "close": 1.061641165, "volume": 18368.0}, {"date": "2016-02-17", "close": 1.028975283, "volume": 2020.0}, {"date": "2016-02-22", "close": 1.028975283, "volume": 5633.0}, {"date": "2016-02-23", "close": 0.996309401, "volume": 7248.0}, {"date": "2016-02-24", "close": 0.996309401, "volume": 6954.0}, {"date": "2016-02-25", "close": 0.996309401, "volume": 58132.0}, {"date": "2016-02-29", "close": 0.97997646, "volume": 21584.0}, {"date": "2016-03-01", "close": 1.061641165, "volume": 17111.0}, {"date": "2016-03-04", "close": 1.273969398, "volume": 57648.0}, {"date": "2016-03-07", "close": 1.420965867, "volume": 48913.0}, {"date": "2016-03-08", "close": 1.30663528, "volume": 21509.0}, {"date": "2016-03-09", "close": 1.224970575, "volume": 9370.0}, {"date": "2016-03-14", "close": 1.224970575, "volume": 31654.0}, {"date": "2016-03-15", "close": 1.273969398, "volume": 65879.0}, {"date": "2016-03-16", "close": 1.453631749, "volume": 43777.0}, {"date": "2016-03-17", "close": 1.453631749, "volume": 6123.0}, {"date": "2016-03-18", "close": 1.339301162, "volume": 54614.0}, {"date": "2016-03-21", "close": 1.30663528, "volume": 765.0}, {"date": "2016-03-22", "close": 1.14330587, "volume": 23170.0}, {"date": "2016-03-23", "close": 1.159638811, "volume": 45650.0}, {"date": "2016-03-24", "close": 1.159638811, "volume": 3061.0}, {"date": "2016-03-29", "close": 1.175971752, "volume": 74283.0}, {"date": "2016-03-30", "close": 1.175971752, "volume": 21179.0}, {"date": "2016-03-31", "close": 1.208637634, "volume": 19057.0}, {"date": "2016-04-01", "close": 1.224970575, "volume": 5510.0}, {"date": "2016-04-04", "close": 1.290302339, "volume": 43616.0}, {"date": "2016-04-05", "close": 1.30663528, "volume": 30288.0}, {"date": "2016-04-06", "close": 1.388299985, "volume": 23572.0}, {"date": "2016-04-07", "close": 1.388299985, "volume": 102251.0}, {"date": "2016-04-08", "close": 1.420965867, "volume": 26448.0}, {"date": "2016-04-11", "close": 1.535296454, "volume": 54396.0}, {"date": "2016-04-12", "close": 1.551629395, "volume": 35731.0}, {"date": "2016-04-13", "close": 1.535296454, "volume": 7286.0}, {"date": "2016-04-14", "close": 1.46996469, "volume": 36395.0}, {"date": "2016-04-15", "close": 1.420965867, "volume": 12049.0}, {"date": "2016-04-18", "close": 1.273969398, "volume": 71216.0}, {"date": "2016-04-19", "close": 1.355634103, "volume": 6323.0}, {"date": "2016-04-20", "close": 1.388299985, "volume": 2939.0}, {"date": "2016-04-21", "close": 1.339301162, "volume": 3413.0}, {"date": "2016-04-22", "close": 1.404632926, "volume": 5510.0}, {"date": "2016-04-27", "close": 1.437298808, "volume": 17327.0}, {"date": "2016-04-28", "close": 1.502630572, "volume": 90640.0}, {"date": "2016-04-29", "close": 1.518963513, "volume": 48858.0}, {"date": "2016-05-02", "close": 1.46996469, "volume": 71936.0}, {"date": "2016-05-03", "close": 1.502630572, "volume": 32967.0}, {"date": "2016-05-04", "close": 1.6332941, "volume": 289443.0}, {"date": "2016-05-05", "close": 1.584295277, "volume": 101629.0}, {"date": "2016-05-06", "close": 1.6332941, "volume": 109507.0}, {"date": "2016-05-09", "close": 1.714958805, "volume": 79426.0}, {"date": "2016-05-10", "close": 1.878288215, "volume": 91193.0}, {"date": "2016-05-11", "close": 1.95995292, "volume": 123248.0}, {"date": "2016-05-12", "close": 1.878288215, "volume": 56030.0}, {"date": "2016-05-13", "close": 1.79662351, "volume": 26938.0}, {"date": "2016-05-16", "close": 1.714958805, "volume": 15354.0}, {"date": "2016-05-17", "close": 1.714958805, "volume": 14338.0}, {"date": "2016-05-18", "close": 1.79662351, "volume": 46935.0}, {"date": "2016-05-19", "close": 1.616961159, "volume": 53230.0}, {"date": "2016-05-20", "close": 1.551629395, "volume": 36130.0}, {"date": "2016-05-23", "close": 1.551629395, "volume": 70836.0}, {"date": "2016-05-24", "close": 1.6332941, "volume": 131920.0}, {"date": "2016-05-25", "close": 1.584295277, "volume": 64273.0}, {"date": "2016-05-26", "close": 1.551629395, "volume": 23072.0}, {"date": "2016-05-27", "close": 1.567962336, "volume": 46819.0}, {"date": "2016-05-30", "close": 1.6332941, "volume": 37452.0}, {"date": "2016-05-31", "close": 1.567962336, "volume": 68775.0}, {"date": "2016-06-01", "close": 1.551629395, "volume": 58875.0}, {"date": "2016-06-02", "close": 1.6332941, "volume": 45268.0}, {"date": "2016-06-03", "close": 1.6332941, "volume": 64389.0}, {"date": "2016-06-06", "close": 1.714958805, "volume": 26966.0}, {"date": "2016-06-07", "close": 1.878288215, "volume": 194564.0}, {"date": "2016-06-08", "close": 1.79662351, "volume": 38808.0}, {"date": "2016-06-09", "close": 1.79662351, "volume": 57831.0}, {"date": "2016-06-10", "close": 1.95995292, "volume": 30536.0}, {"date": "2016-06-14", "close": 1.95995292, "volume": 126285.0}, {"date": "2016-06-15", "close": 2.12328233, "volume": 51790.0}, {"date": "2016-06-16", "close": 2.12328233, "volume": 76314.0}, {"date": "2016-06-17", "close": 2.12328233, "volume": 21313.0}, {"date": "2016-06-20", "close": 1.878288215, "volume": 28448.0}, {"date": "2016-06-21", "close": 2.041617625, "volume": 37262.0}, {"date": "2016-06-22", "close": 2.041617625, "volume": 31806.0}, {"date": "2016-06-23", "close": 2.12328233, "volume": 16125.0}, {"date": "2016-06-24", "close": 1.878288215, "volume": 82335.0}, {"date": "2016-06-29", "close": 2.12328233, "volume": 303602.0}, {"date": "2016-06-30", "close": 2.12328233, "volume": 98346.0}, {"date": "2016-07-01", "close": 2.041617625, "volume": 69878.0}, {"date": "2016-07-04", "close": 1.878288215, "volume": 84327.0}, {"date": "2016-07-05", "close": 1.878288215, "volume": 26032.0}, {"date": "2016-07-06", "close": 1.79662351, "volume": 54445.0}, {"date": "2016-07-07", "close": 1.878288215, "volume": 64362.0}, {"date": "2016-07-08", "close": 1.95995292, "volume": 126734.0}, {"date": "2016-07-11", "close": 1.79662351, "volume": 37792.0}, {"date": "2016-07-12", "close": 1.79662351, "volume": 27506.0}, {"date": "2016-07-13", "close": 1.79662351, "volume": 17245.0}, {"date": "2016-07-14", "close": 1.79662351, "volume": 12438.0}, {"date": "2016-07-15", "close": 1.878288215, "volume": 9643.0}, {"date": "2016-07-18", "close": 1.714958805, "volume": 57246.0}, {"date": "2016-07-19", "close": 1.79662351, "volume": 44993.0}, {"date": "2016-07-20", "close": 1.79662351, "volume": 38000.0}, {"date": "2016-07-21", "close": 1.79662351, "volume": 9184.0}, {"date": "2016-07-22", "close": 1.79662351, "volume": 28574.0}, {"date": "2016-07-25", "close": 1.6332941, "volume": 42692.0}, {"date": "2016-07-26", "close": 1.6332941, "volume": 15757.0}, {"date": "2016-07-27", "close": 1.714958805, "volume": 10814.0}, {"date": "2016-07-28", "close": 1.714958805, "volume": 38985.0}, {"date": "2016-07-29", "close": 1.79662351, "volume": 54405.0}, {"date": "2016-08-01", "close": 1.714958805, "volume": 17394.0}, {"date": "2016-08-02", "close": 1.6332941, "volume": 18482.0}, {"date": "2016-08-03", "close": 1.6332941, "volume": 22088.0}, {"date": "2016-08-04", "close": 1.6332941, "volume": 25018.0}, {"date": "2016-08-05", "close": 1.6332941, "volume": 11999.0}, {"date": "2016-08-08", "close": 1.600628218, "volume": 612.0}, {"date": "2016-08-09", "close": 1.714958805, "volume": 17356.0}, {"date": "2016-08-11", "close": 1.714958805, "volume": 50305.0}, {"date": "2016-08-12", "close": 1.6332941, "volume": 32938.0}, {"date": "2016-08-15", "close": 1.6332941, "volume": 41062.0}, {"date": "2016-08-16", "close": 1.6332941, "volume": 20698.0}, {"date": "2016-08-17", "close": 1.584295277, "volume": 11970.0}, {"date": "2016-08-18", "close": 1.584295277, "volume": 42068.0}, {"date": "2016-08-19", "close": 1.567962336, "volume": 18842.0}, {"date": "2016-08-22", "close": 1.600628218, "volume": 8819.0}, {"date": "2016-08-25", "close": 1.551629395, "volume": 48675.0}, {"date": "2016-08-26", "close": 1.567962336, "volume": 20971.0}, {"date": "2016-08-29", "close": 1.584295277, "volume": 2665.0}, {"date": "2016-08-30", "close": 1.600628218, "volume": 27274.0}, {"date": "2016-08-31", "close": 1.567962336, "volume": 30439.0}, {"date": "2016-09-01", "close": 1.551629395, "volume": 31250.0}, {"date": "2016-09-02", "close": 1.535296454, "volume": 5434.0}, {"date": "2016-09-05", "close": 1.535296454, "volume": 91298.0}, {"date": "2016-09-06", "close": 1.502630572, "volume": 20205.0}, {"date": "2016-09-07", "close": 1.502630572, "volume": 2643.0}, {"date": "2016-09-08", "close": 1.518963513, "volume": 1651.0}, {"date": "2016-09-09", "close": 1.46996469, "volume": 12628.0}, {"date": "2016-09-12", "close": 1.437298808, "volume": 33266.0}, {"date": "2016-09-13", "close": 1.437298808, "volume": 14845.0}, {"date": "2016-09-14", "close": 1.339301162, "volume": 21277.0}, {"date": "2016-09-15", "close": 1.339301162, "volume": 36353.0}, {"date": "2016-09-16", "close": 1.371967044, "volume": 21187.0}, {"date": "2016-09-19", "close": 1.388299985, "volume": 38590.0}, {"date": "2016-09-20", "close": 1.355634103, "volume": 36128.0}, {"date": "2016-09-21", "close": 1.355634103, "volume": 45581.0}, {"date": "2016-09-22", "close": 1.371967044, "volume": 7333.0}, {"date": "2016-09-23", "close": 1.420965867, "volume": 7944.0}, {"date": "2016-09-26", "close": 1.388299985, "volume": 45024.0}, {"date": "2016-09-27", "close": 1.355634103, "volume": 24140.0}, {"date": "2016-09-28", "close": 1.404632926, "volume": 10949.0}, {"date": "2016-09-29", "close": 1.46996469, "volume": 9368.0}, {"date": "2016-09-30", "close": 1.584295277, "volume": 12364.0}, {"date": "2016-10-03", "close": 1.616961159, "volume": 44212.0}, {"date": "2016-10-04", "close": 1.584295277, "volume": 9636.0}, {"date": "2016-10-05", "close": 1.46996469, "volume": 42640.0}, {"date": "2016-10-06", "close": 1.453631749, "volume": 3904.0}, {"date": "2016-10-07", "close": 1.404632926, "volume": 20772.0}, {"date": "2016-10-10", "close": 1.388299985, "volume": 28783.0}, {"date": "2016-10-11", "close": 1.46996469, "volume": 16347.0}, {"date": "2016-10-12", "close": 1.453631749, "volume": 32730.0}, {"date": "2016-10-13", "close": 1.388299985, "volume": 121209.0}, {"date": "2016-10-14", "close": 1.355634103, "volume": 57595.0}, {"date": "2016-10-17", "close": 1.30663528, "volume": 94435.0}, {"date": "2016-10-18", "close": 1.30663528, "volume": 25490.0}, {"date": "2016-10-19", "close": 1.30663528, "volume": 5386.0}, {"date": "2016-10-20", "close": 1.30663528, "volume": 1531.0}, {"date": "2016-10-21", "close": 1.322968221, "volume": 32297.0}, {"date": "2016-10-24", "close": 1.322968221, "volume": 5364.0}, {"date": "2016-10-25", "close": 1.322968221, "volume": 11983.0}, {"date": "2016-10-26", "close": 1.30663528, "volume": 23546.0}, {"date": "2016-10-27", "close": 1.30663528, "volume": 15887.0}, {"date": "2016-10-28", "close": 1.30663528, "volume": 26916.0}, {"date": "2016-10-31", "close": 1.420965867, "volume": 123536.0}, {"date": "2016-11-01", "close": 1.486297631, "volume": 34245.0}, {"date": "2016-11-02", "close": 1.46996469, "volume": 97975.0}, {"date": "2016-11-03", "close": 1.388299985, "volume": 16514.0}, {"date": "2016-11-04", "close": 1.371967044, "volume": 31289.0}, {"date": "2016-11-07", "close": 1.388299985, "volume": 30613.0}, {"date": "2016-11-09", "close": 1.30663528, "volume": 61525.0}, {"date": "2016-11-10", "close": 1.339301162, "volume": 89870.0}, {"date": "2016-11-11", "close": 1.339301162, "volume": 8625.0}, {"date": "2016-11-14", "close": 1.371967044, "volume": 35427.0}, {"date": "2016-11-15", "close": 1.30663528, "volume": 16653.0}, {"date": "2016-11-16", "close": 1.30663528, "volume": 6683.0}, {"date": "2016-11-17", "close": 1.30663528, "volume": 10674.0}, {"date": "2016-11-18", "close": 1.273969398, "volume": 18368.0}, {"date": "2016-11-21", "close": 1.30663528, "volume": 19872.0}, {"date": "2016-11-22", "close": 1.322968221, "volume": 22292.0}, {"date": "2016-11-23", "close": 1.355634103, "volume": 30410.0}, {"date": "2016-11-24", "close": 1.273969398, "volume": 58740.0}, {"date": "2016-11-25", "close": 1.273969398, "volume": 9026.0}, {"date": "2016-11-28", "close": 1.257636457, "volume": 19984.0}, {"date": "2016-11-29", "close": 1.224970575, "volume": 25491.0}, {"date": "2016-11-30", "close": 1.241303516, "volume": 15297.0}, {"date": "2016-12-01", "close": 1.30663528, "volume": 41834.0}, {"date": "2016-12-02", "close": 1.30663528, "volume": 6796.0}, {"date": "2016-12-05", "close": 1.192304693, "volume": 30307.0}, {"date": "2016-12-06", "close": 1.30663528, "volume": 24426.0}, {"date": "2016-12-07", "close": 1.257636457, "volume": 29927.0}, {"date": "2016-12-08", "close": 1.257636457, "volume": 5648.0}, {"date": "2016-12-09", "close": 1.290302339, "volume": 2008.0}, {"date": "2016-12-12", "close": 1.257636457, "volume": 19297.0}, {"date": "2016-12-13", "close": 1.208637634, "volume": 56014.0}, {"date": "2016-12-14", "close": 1.290302339, "volume": 39276.0}, {"date": "2016-12-15", "close": 1.257636457, "volume": 46676.0}, {"date": "2016-12-16", "close": 1.257636457, "volume": 16837.0}, {"date": "2016-12-19", "close": 1.257636457, "volume": 41972.0}, {"date": "2016-12-20", "close": 1.273969398, "volume": 648.0}, {"date": "2016-12-22", "close": 1.241303516, "volume": 22041.0}, {"date": "2016-12-23", "close": 1.224970575, "volume": 13317.0}, {"date": "2016-12-28", "close": 1.257636457, "volume": 3367.0}, {"date": "2016-12-29", "close": 1.224970575, "volume": 1592.0}, {"date": "2016-12-30", "close": 1.241303516, "volume": 67655.0}, {"date": "2017-01-03", "close": 1.224970575, "volume": 6123.0}, {"date": "2017-01-04", "close": 1.224970575, "volume": 4286.0}, {"date": "2017-01-05", "close": 1.224970575, "volume": 13470.0}, {"date": "2017-01-06", "close": 1.290302339, "volume": 8132.0}, {"date": "2017-01-09", "close": 1.355634103, "volume": 107077.0}, {"date": "2017-01-10", "close": 1.404632926, "volume": 16524.0}, {"date": "2017-01-11", "close": 1.437298808, "volume": 63427.0}, {"date": "2017-01-12", "close": 1.600628218, "volume": 69471.0}, {"date": "2017-01-13", "close": 1.567962336, "volume": 46246.0}, {"date": "2017-01-16", "close": 1.551629395, "volume": 27452.0}, {"date": "2017-01-17", "close": 1.551629395, "volume": 30738.0}, {"date": "2017-01-18", "close": 1.551629395, "volume": 51422.0}, {"date": "2017-01-19", "close": 1.6332941, "volume": 58569.0}, {"date": "2017-01-20", "close": 1.6332941, "volume": 5976.0}, {"date": "2017-01-23", "close": 1.6332941, "volume": 10949.0}, {"date": "2017-01-24", "close": 1.878288215, "volume": 47828.0}, {"date": "2017-01-25", "close": 1.95995292, "volume": 105971.0}, {"date": "2017-01-27", "close": 1.95995292, "volume": 42323.0}, {"date": "2017-01-30", "close": 1.878288215, "volume": 71705.0}, {"date": "2017-01-31", "close": 1.878288215, "volume": 9460.0}, {"date": "2017-02-01", "close": 1.878288215, "volume": 4061.0}, {"date": "2017-02-02", "close": 1.878288215, "volume": 25310.0}, {"date": "2017-02-03", "close": 1.79662351, "volume": 11245.0}, {"date": "2017-02-06", "close": 1.878288215, "volume": 28249.0}, {"date": "2017-02-07", "close": 1.878288215, "volume": 36239.0}, {"date": "2017-02-09", "close": 1.878288215, "volume": 5716.0}, {"date": "2017-02-10", "close": 1.95995292, "volume": 34853.0}, {"date": "2017-02-13", "close": 1.95995292, "volume": 25908.0}, {"date": "2017-02-14", "close": 2.041617625, "volume": 43103.0}, {"date": "2017-02-15", "close": 2.041617625, "volume": 74330.0}, {"date": "2017-02-16", "close": 2.12328233, "volume": 24607.0}, {"date": "2017-02-17", "close": 2.12328233, "volume": 12103.0}, {"date": "2017-02-20", "close": 2.12328233, "volume": 8921.0}, {"date": "2017-02-21", "close": 2.12328233, "volume": 2524.0}, {"date": "2017-02-22", "close": 2.12328233, "volume": 29288.0}, {"date": "2017-02-23", "close": 2.12328233, "volume": 21014.0}, {"date": "2017-02-24", "close": 2.204947035, "volume": 35509.0}, {"date": "2017-02-27", "close": 2.041617625, "volume": 21058.0}, {"date": "2017-02-28", "close": 1.95995292, "volume": 11834.0}, {"date": "2017-03-01", "close": 1.95995292, "volume": 11921.0}, {"date": "2017-03-03", "close": 1.878288215, "volume": 2959.0}, {"date": "2017-03-06", "close": 1.95995292, "volume": 3765.0}, {"date": "2017-03-07", "close": 1.878288215, "volume": 10935.0}, {"date": "2017-03-08", "close": 1.95995292, "volume": 4044.0}, {"date": "2017-03-09", "close": 1.95995292, "volume": 15083.0}, {"date": "2017-03-13", "close": 1.95995292, "volume": 29255.0}, {"date": "2017-03-14", "close": 2.041617625, "volume": 6857.0}, {"date": "2017-03-15", "close": 2.12328233, "volume": 33913.0}, {"date": "2017-03-16", "close": 2.12328233, "volume": 48504.0}, {"date": "2017-03-17", "close": 2.204947035, "volume": 15931.0}, {"date": "2017-03-20", "close": 2.204947035, "volume": 22291.0}, {"date": "2017-03-21", "close": 2.12328233, "volume": 4714.0}, {"date": "2017-03-23", "close": 2.041617625, "volume": 120281.0}, {"date": "2017-03-24", "close": 1.878288215, "volume": 91941.0}, {"date": "2017-03-27", "close": 1.878288215, "volume": 125614.0}, {"date": "2017-03-28", "close": 1.79662351, "volume": 47053.0}, {"date": "2017-03-29", "close": 1.95995292, "volume": 75578.0}, {"date": "2017-03-30", "close": 1.95995292, "volume": 24520.0}, {"date": "2017-03-31", "close": 2.041617625, "volume": 61568.0}, {"date": "2017-04-03", "close": 2.368276445, "volume": 99844.0}, {"date": "2017-04-04", "close": 2.44994115, "volume": 78322.0}, {"date": "2017-04-05", "close": 2.44994115, "volume": 48488.0}, {"date": "2017-04-06", "close": 2.44994115, "volume": 37573.0}, {"date": "2017-04-07", "close": 2.531605855, "volume": 43638.0}, {"date": "2017-04-10", "close": 2.44994115, "volume": 14804.0}, {"date": "2017-04-11", "close": 2.368276445, "volume": 38046.0}, {"date": "2017-04-12", "close": 2.28661174, "volume": 10939.0}, {"date": "2017-04-13", "close": 2.204947035, "volume": 9651.0}, {"date": "2017-04-18", "close": 2.12328233, "volume": 18702.0}, {"date": "2017-04-19", "close": 1.878288215, "volume": 35921.0}, {"date": "2017-04-20", "close": 1.95995292, "volume": 43036.0}, {"date": "2017-04-21", "close": 1.95995292, "volume": 2571.0}, {"date": "2017-04-24", "close": 1.878288215, "volume": 1027.0}, {"date": "2017-04-26", "close": 1.878288215, "volume": 28435.0}, {"date": "2017-04-28", "close": 1.95995292, "volume": 50832.0}, {"date": "2017-05-01", "close": 1.95995292, "volume": 65551.0}, {"date": "2017-05-02", "close": 1.95995292, "volume": 21647.0}, {"date": "2017-05-03", "close": 1.878288215, "volume": 22755.0}, {"date": "2017-05-04", "close": 1.878288215, "volume": 10800.0}, {"date": "2017-05-05", "close": 2.041617625, "volume": 132713.0}, {"date": "2017-05-09", "close": 1.878288215, "volume": 31182.0}, {"date": "2017-05-11", "close": 1.878288215, "volume": 3061.0}, {"date": "2017-05-15", "close": 1.79662351, "volume": 20180.0}, {"date": "2017-05-16", "close": 1.79662351, "volume": 2982.0}, {"date": "2017-05-17", "close": 1.79662351, "volume": 612.0}, {"date": "2017-05-22", "close": 1.878288215, "volume": 9456.0}, {"date": "2017-05-23", "close": 1.878288215, "volume": 6123.0}, {"date": "2017-05-24", "close": 1.79662351, "volume": 1034.0}, {"date": "2017-05-26", "close": 1.714958805, "volume": 780.0}, {"date": "2017-05-30", "close": 1.79662351, "volume": 26075.0}, {"date": "2017-05-31", "close": 1.878288215, "volume": 65883.0}, {"date": "2017-06-01", "close": 1.878288215, "volume": 9184.0}, {"date": "2017-06-02", "close": 1.878288215, "volume": 3188.0}, {"date": "2017-06-05", "close": 1.79662351, "volume": 7095.0}, {"date": "2017-06-06", "close": 1.878288215, "volume": 15136.0}, {"date": "2017-06-07", "close": 1.95995292, "volume": 39356.0}, {"date": "2017-06-08", "close": 2.041617625, "volume": 5066.0}, {"date": "2017-06-09", "close": 1.95995292, "volume": 119109.0}, {"date": "2017-06-13", "close": 2.12328233, "volume": 1225.0}, {"date": "2017-06-14", "close": 1.95995292, "volume": 6138.0}, {"date": "2017-06-15", "close": 2.12328233, "volume": 7882.0}, {"date": "2017-06-16", "close": 2.12328233, "volume": 14453.0}, {"date": "2017-06-19", "close": 1.95995292, "volume": 3845.0}, {"date": "2017-06-20", "close": 1.95995292, "volume": 26024.0}, {"date": "2017-06-21", "close": 1.95995292, "volume": 62311.0}, {"date": "2017-06-22", "close": 2.041617625, "volume": 16393.0}, {"date": "2017-06-23", "close": 2.041617625, "volume": 3980.0}, {"date": "2017-06-26", "close": 1.95995292, "volume": 13565.0}, {"date": "2017-06-27", "close": 1.95995292, "volume": 1719.0}, {"date": "2017-06-28", "close": 2.041617625, "volume": 12245.0}, {"date": "2017-06-29", "close": 2.041617625, "volume": 12245.0}, {"date": "2017-06-30", "close": 1.878288215, "volume": 7513.0}, {"date": "2017-07-03", "close": 1.95995292, "volume": 5448.0}, {"date": "2017-07-04", "close": 1.878288215, "volume": 1295.0}, {"date": "2017-07-05", "close": 1.79662351, "volume": 918.0}, {"date": "2017-07-06", "close": 1.79662351, "volume": 2158.0}, {"date": "2017-07-07", "close": 1.79662351, "volume": 3706.0}, {"date": "2017-07-10", "close": 1.79662351, "volume": 3061.0}, {"date": "2017-07-11", "close": 1.878288215, "volume": 20817.0}, {"date": "2017-07-13", "close": 1.79662351, "volume": 4363.0}, {"date": "2017-07-14", "close": 1.79662351, "volume": 24490.0}, {"date": "2017-07-18", "close": 1.79662351, "volume": 6123.0}, {"date": "2017-07-19", "close": 1.79662351, "volume": 3674.0}, {"date": "2017-07-20", "close": 1.79662351, "volume": 18451.0}, {"date": "2017-07-24", "close": 1.878288215, "volume": 24490.0}, {"date": "2017-07-25", "close": 1.878288215, "volume": 36736.0}, {"date": "2017-07-26", "close": 1.79662351, "volume": 839.0}, {"date": "2017-07-27", "close": 1.79662351, "volume": 17143.0}, {"date": "2017-07-28", "close": 1.878288215, "volume": 88778.0}, {"date": "2017-07-31", "close": 1.95995292, "volume": 14694.0}, {"date": "2017-08-01", "close": 2.12328233, "volume": 68821.0}, {"date": "2017-08-02", "close": 2.12328233, "volume": 31291.0}, {"date": "2017-08-03", "close": 2.12328233, "volume": 10591.0}, {"date": "2017-08-04", "close": 2.041617625, "volume": 1655.0}, {"date": "2017-08-07", "close": 2.12328233, "volume": 3674.0}, {"date": "2017-08-08", "close": 2.041617625, "volume": 2352.0}, {"date": "2017-08-09", "close": 2.041617625, "volume": 25107.0}, {"date": "2017-08-14", "close": 1.714958805, "volume": 38116.0}, {"date": "2017-08-15", "close": 1.714958805, "volume": 15306.0}, {"date": "2017-08-16", "close": 1.79662351, "volume": 10102.0}, {"date": "2017-08-17", "close": 1.714958805, "volume": 3348.0}, {"date": "2017-08-18", "close": 1.714958805, "volume": 12245.0}, {"date": "2017-08-21", "close": 1.714958805, "volume": 20527.0}, {"date": "2017-08-22", "close": 1.714958805, "volume": 47756.0}, {"date": "2017-08-23", "close": 1.6332941, "volume": 206035.0}, {"date": "2017-08-24", "close": 1.714958805, "volume": 19997.0}, {"date": "2017-08-25", "close": 1.714958805, "volume": 41328.0}, {"date": "2017-08-28", "close": 1.600628218, "volume": 27715.0}, {"date": "2017-08-29", "close": 1.6332941, "volume": 50453.0}, {"date": "2017-08-30", "close": 1.584295277, "volume": 11097.0}, {"date": "2017-08-31", "close": 1.6332941, "volume": 10062.0}, {"date": "2017-09-01", "close": 1.6332941, "volume": 14900.0}, {"date": "2017-09-04", "close": 1.616961159, "volume": 17933.0}, {"date": "2017-09-05", "close": 1.616961159, "volume": 644.0}, {"date": "2017-09-06", "close": 1.714958805, "volume": 294.0}, {"date": "2017-09-07", "close": 1.6332941, "volume": 26327.0}, {"date": "2017-09-08", "close": 1.6332941, "volume": 30613.0}, {"date": "2017-09-11", "close": 1.6332941, "volume": 6123.0}, {"date": "2017-09-12", "close": 1.6332941, "volume": 9184.0}, {"date": "2017-09-13", "close": 1.6332941, "volume": 47380.0}, {"date": "2017-09-14", "close": 1.567962336, "volume": 101189.0}, {"date": "2017-09-15", "close": 1.6332941, "volume": 7598.0}, {"date": "2017-09-18", "close": 1.6332941, "volume": 13091.0}, {"date": "2017-09-19", "close": 1.616961159, "volume": 41629.0}, {"date": "2017-09-20", "close": 1.6332941, "volume": 1071.0}, {"date": "2017-09-21", "close": 1.616961159, "volume": 8999.0}, {"date": "2017-09-22", "close": 1.616961159, "volume": 30613.0}, {"date": "2017-09-25", "close": 1.6332941, "volume": 2449.0}, {"date": "2017-09-26", "close": 1.584295277, "volume": 8683.0}, {"date": "2017-09-27", "close": 1.6332941, "volume": 11725.0}, {"date": "2017-09-28", "close": 1.616961159, "volume": 9112.0}, {"date": "2017-09-29", "close": 1.616961159, "volume": 3513.0}, {"date": "2017-10-02", "close": 1.616961159, "volume": 1225.0}, {"date": "2017-10-04", "close": 1.616961159, "volume": 11021.0}, {"date": "2017-10-05", "close": 1.600628218, "volume": 8865.0}, {"date": "2017-10-06", "close": 1.46996469, "volume": 15017.0}, {"date": "2017-10-09", "close": 1.616961159, "volume": 21050.0}, {"date": "2017-10-10", "close": 1.567962336, "volume": 17795.0}, {"date": "2017-10-11", "close": 1.502630572, "volume": 6123.0}, {"date": "2017-10-12", "close": 1.567962336, "volume": 5777.0}, {"date": "2017-10-13", "close": 1.567962336, "volume": 3061.0}, {"date": "2017-10-16", "close": 1.518963513, "volume": 37140.0}, {"date": "2017-10-17", "close": 1.535296454, "volume": 367.0}, {"date": "2017-10-18", "close": 1.46996469, "volume": 49397.0}, {"date": "2017-10-19", "close": 1.502630572, "volume": 1592.0}, {"date": "2017-10-20", "close": 1.551629395, "volume": 10428.0}, {"date": "2017-10-23", "close": 1.551629395, "volume": 4511.0}, {"date": "2017-10-24", "close": 1.420965867, "volume": 30613.0}, {"date": "2017-10-25", "close": 1.453631749, "volume": 42124.0}, {"date": "2017-10-26", "close": 1.486297631, "volume": 20389.0}, {"date": "2017-10-27", "close": 1.46996469, "volume": 15735.0}, {"date": "2017-10-30", "close": 1.46996469, "volume": 431.0}, {"date": "2017-10-31", "close": 1.437298808, "volume": 5778.0}, {"date": "2017-11-01", "close": 1.420965867, "volume": 704.0}, {"date": "2017-11-02", "close": 1.404632926, "volume": 13236.0}, {"date": "2017-11-03", "close": 1.404632926, "volume": 159.0}, {"date": "2017-11-06", "close": 1.404632926, "volume": 5964.0}, {"date": "2017-11-07", "close": 1.420965867, "volume": 1839.0}, {"date": "2017-11-08", "close": 1.453631749, "volume": 25831.0}, {"date": "2017-11-09", "close": 1.420965867, "volume": 22542.0}, {"date": "2017-11-10", "close": 1.46996469, "volume": 18393.0}, {"date": "2017-11-13", "close": 1.600628218, "volume": 203677.0}, {"date": "2017-11-14", "close": 1.6332941, "volume": 106173.0}, {"date": "2017-11-15", "close": 1.6332941, "volume": 58771.0}, {"date": "2017-11-16", "close": 1.616961159, "volume": 9384.0}, {"date": "2017-11-17", "close": 1.714958805, "volume": 235377.0}, {"date": "2017-11-20", "close": 1.6332941, "volume": 105895.0}, {"date": "2017-11-21", "close": 1.714958805, "volume": 93678.0}, {"date": "2017-11-22", "close": 1.714958805, "volume": 73250.0}, {"date": "2017-11-23", "close": 1.95995292, "volume": 118579.0}, {"date": "2017-11-24", "close": 1.95995292, "volume": 83714.0}, {"date": "2017-11-27", "close": 1.79662351, "volume": 21824.0}, {"date": "2017-11-28", "close": 1.6332941, "volume": 78406.0}, {"date": "2017-11-29", "close": 1.79662351, "volume": 94394.0}, {"date": "2017-11-30", "close": 1.878288215, "volume": 67961.0}, {"date": "2017-12-01", "close": 2.041617625, "volume": 68121.0}, {"date": "2017-12-04", "close": 1.79662351, "volume": 63894.0}, {"date": "2017-12-05", "close": 1.878288215, "volume": 42913.0}, {"date": "2017-12-06", "close": 1.714958805, "volume": 53024.0}, {"date": "2017-12-07", "close": 1.714958805, "volume": 26184.0}, {"date": "2017-12-08", "close": 1.79662351, "volume": 25715.0}, {"date": "2017-12-11", "close": 1.79662351, "volume": 9680.0}, {"date": "2017-12-12", "close": 1.79662351, "volume": 12245.0}, {"date": "2017-12-13", "close": 1.714958805, "volume": 51815.0}, {"date": "2017-12-14", "close": 1.714958805, "volume": 1452.0}, {"date": "2017-12-15", "close": 1.714958805, "volume": 59919.0}, {"date": "2017-12-18", "close": 1.79662351, "volume": 2678.0}, {"date": "2017-12-19", "close": 1.714958805, "volume": 3834.0}, {"date": "2017-12-20", "close": 1.714958805, "volume": 571.0}, {"date": "2017-12-21", "close": 1.6332941, "volume": 8021.0}, {"date": "2017-12-22", "close": 1.6332941, "volume": 10719.0}, {"date": "2017-12-27", "close": 1.6332941, "volume": 43036.0}, {"date": "2017-12-28", "close": 1.6332941, "volume": 40711.0}, {"date": "2017-12-29", "close": 1.6332941, "volume": 32348.0}, {"date": "2018-01-02", "close": 1.714958805, "volume": 6231.0}, {"date": "2018-01-03", "close": 1.6332941, "volume": 3949.0}, {"date": "2018-01-05", "close": 1.714958805, "volume": 13424.0}, {"date": "2018-01-08", "close": 1.714958805, "volume": 964.0}, {"date": "2018-01-09", "close": 1.6332941, "volume": 5430.0}, {"date": "2018-01-10", "close": 1.714958805, "volume": 39613.0}, {"date": "2018-01-11", "close": 1.714958805, "volume": 13613.0}, {"date": "2018-01-12", "close": 1.714958805, "volume": 24564.0}, {"date": "2018-01-15", "close": 1.714958805, "volume": 92846.0}, {"date": "2018-01-16", "close": 1.878288215, "volume": 98575.0}, {"date": "2018-01-17", "close": 1.79662351, "volume": 21796.0}, {"date": "2018-01-18", "close": 1.79662351, "volume": 5021.0}, {"date": "2018-01-19", "close": 1.878288215, "volume": 41969.0}, {"date": "2018-01-22", "close": 1.79662351, "volume": 6750.0}, {"date": "2018-01-23", "close": 1.6332941, "volume": 13407.0}, {"date": "2018-01-24", "close": 1.79662351, "volume": 15770.0}, {"date": "2018-01-25", "close": 1.79662351, "volume": 22190.0}, {"date": "2018-01-29", "close": 1.79662351, "volume": 2894.0}, {"date": "2018-01-30", "close": 1.79662351, "volume": 30001.0}, {"date": "2018-01-31", "close": 1.714958805, "volume": 57719.0}, {"date": "2018-02-01", "close": 1.6332941, "volume": 19002.0}, {"date": "2018-02-02", "close": 1.714958805, "volume": 713.0}, {"date": "2018-02-05", "close": 1.567962336, "volume": 19227.0}, {"date": "2018-02-06", "close": 1.453631749, "volume": 29441.0}, {"date": "2018-02-07", "close": 1.486297631, "volume": 1041.0}, {"date": "2018-02-08", "close": 1.600628218, "volume": 4315.0}, {"date": "2018-02-09", "close": 1.616961159, "volume": 7865.0}, {"date": "2018-02-12", "close": 1.616961159, "volume": 11474.0}, {"date": "2018-02-13", "close": 1.6332941, "volume": 318.0}, {"date": "2018-02-14", "close": 1.6332941, "volume": 565.0}, {"date": "2018-02-15", "close": 1.6332941, "volume": 5306.0}, {"date": "2018-02-16", "close": 1.600628218, "volume": 67431.0}, {"date": "2018-02-19", "close": 1.6332941, "volume": 6122.0}, {"date": "2018-02-20", "close": 1.6332941, "volume": 8204.0}, {"date": "2018-02-23", "close": 1.714958805, "volume": 18051.0}, {"date": "2018-02-26", "close": 1.714958805, "volume": 6735.0}, {"date": "2018-02-27", "close": 1.6332941, "volume": 30413.0}, {"date": "2018-02-28", "close": 1.567962336, "volume": 19960.0}, {"date": "2018-03-02", "close": 1.551629395, "volume": 7530.0}, {"date": "2018-03-05", "close": 1.518963513, "volume": 4136.0}, {"date": "2018-03-06", "close": 1.518963513, "volume": 1987.0}, {"date": "2018-03-07", "close": 1.502630572, "volume": 19716.0}, {"date": "2018-03-08", "close": 1.6332941, "volume": 4652.0}, {"date": "2018-03-09", "close": 1.714958805, "volume": 398.0}, {"date": "2018-03-12", "close": 1.567962336, "volume": 1837.0}, {"date": "2018-03-13", "close": 1.584295277, "volume": 3276.0}, {"date": "2018-03-14", "close": 1.502630572, "volume": 1742.0}, {"date": "2018-03-16", "close": 1.600628218, "volume": 10242.0}, {"date": "2018-03-20", "close": 1.567962336, "volume": 551.0}, {"date": "2018-03-21", "close": 1.600628218, "volume": 7653.0}, {"date": "2018-03-22", "close": 1.616961159, "volume": 5029.0}, {"date": "2018-03-23", "close": 1.584295277, "volume": 14776.0}, {"date": "2018-03-26", "close": 1.584295277, "volume": 184.0}, {"date": "2018-03-27", "close": 1.600628218, "volume": 43313.0}, {"date": "2018-03-28", "close": 1.584295277, "volume": 3980.0}, {"date": "2018-04-03", "close": 1.600628218, "volume": 22364.0}, {"date": "2018-04-04", "close": 1.6332941, "volume": 141384.0}, {"date": "2018-04-05", "close": 1.6332941, "volume": 12245.0}, {"date": "2018-04-06", "close": 1.714958805, "volume": 6123.0}, {"date": "2018-04-09", "close": 1.714958805, "volume": 2449.0}, {"date": "2018-04-10", "close": 1.600628218, "volume": 57058.0}, {"date": "2018-04-11", "close": 1.6332941, "volume": 12245.0}, {"date": "2018-04-12", "close": 1.6332941, "volume": 4603.0}, {"date": "2018-04-13", "close": 1.6332941, "volume": 38266.0}, {"date": "2018-04-17", "close": 1.600628218, "volume": 3061.0}, {"date": "2018-04-18", "close": 1.584295277, "volume": 16837.0}, {"date": "2018-04-19", "close": 1.486297631, "volume": 36424.0}, {"date": "2018-04-20", "close": 1.453631749, "volume": 32215.0}, {"date": "2018-04-24", "close": 1.46996469, "volume": 692.0}, {"date": "2018-04-26", "close": 1.551629395, "volume": 6123.0}, {"date": "2018-04-27", "close": 1.486297631, "volume": 4286.0}, {"date": "2018-05-02", "close": 1.46996469, "volume": 11817.0}, {"date": "2018-05-03", "close": 1.502630572, "volume": 8963.0}, {"date": "2018-05-04", "close": 1.46996469, "volume": 3674.0}, {"date": "2018-05-07", "close": 1.46996469, "volume": 1377.0}, {"date": "2018-05-08", "close": 1.46996469, "volume": 3365.0}, {"date": "2018-05-09", "close": 1.453631749, "volume": 1610.0}, {"date": "2018-05-10", "close": 1.388299985, "volume": 15916.0}, {"date": "2018-05-11", "close": 1.322968221, "volume": 7796.0}, {"date": "2018-05-17", "close": 1.224970575, "volume": 13623.0}, {"date": "2018-05-18", "close": 1.339301162, "volume": 13876.0}, {"date": "2018-05-21", "close": 1.339301162, "volume": 8130.0}, {"date": "2018-05-22", "close": 1.355634103, "volume": 2791.0}, {"date": "2018-05-23", "close": 1.241303516, "volume": 11653.0}, {"date": "2018-05-24", "close": 1.14330587, "volume": 61731.0}, {"date": "2018-05-25", "close": 1.159638811, "volume": 3061.0}, {"date": "2018-05-28", "close": 1.14330587, "volume": 23987.0}, {"date": "2018-05-29", "close": 1.126972929, "volume": 11920.0}, {"date": "2018-05-30", "close": 1.126972929, "volume": 22179.0}, {"date": "2018-05-31", "close": 1.126972929, "volume": 3674.0}, {"date": "2018-06-01", "close": 1.14330587, "volume": 8817.0}, {"date": "2018-06-04", "close": 1.14330587, "volume": 1531.0}, {"date": "2018-06-05", "close": 1.110639988, "volume": 3551.0}, {"date": "2018-06-06", "close": 1.110639988, "volume": 15372.0}, {"date": "2018-06-07", "close": 1.110639988, "volume": 70353.0}, {"date": "2018-06-08", "close": 1.110639988, "volume": 72163.0}, {"date": "2018-06-12", "close": 0.996309401, "volume": 42208.0}, {"date": "2018-06-13", "close": 0.947310578, "volume": 36201.0}, {"date": "2018-06-14", "close": 0.898311755, "volume": 23834.0}, {"date": "2018-06-15", "close": 0.914644696, "volume": 25348.0}, {"date": "2018-06-18", "close": 0.898311755, "volume": 7490.0}, {"date": "2018-06-19", "close": 0.914644696, "volume": 58635.0}, {"date": "2018-06-20", "close": 1.028975283, "volume": 31573.0}, {"date": "2018-06-21", "close": 1.094307047, "volume": 62537.0}, {"date": "2018-06-22", "close": 1.077974106, "volume": 30942.0}, {"date": "2018-06-25", "close": 1.028975283, "volume": 30776.0}, {"date": "2018-06-26", "close": 0.996309401, "volume": 15383.0}, {"date": "2018-06-27", "close": 1.012642342, "volume": 757.0}, {"date": "2018-06-28", "close": 0.963643519, "volume": 13682.0}, {"date": "2018-06-29", "close": 0.947310578, "volume": 11602.0}, {"date": "2018-07-02", "close": 0.930977637, "volume": 29728.0}, {"date": "2018-07-03", "close": 0.97997646, "volume": 16984.0}, {"date": "2018-07-04", "close": 1.028975283, "volume": 8486.0}, {"date": "2018-07-05", "close": 1.012642342, "volume": 1675.0}, {"date": "2018-07-06", "close": 0.97997646, "volume": 4714.0}, {"date": "2018-07-09", "close": 0.947310578, "volume": 7318.0}, {"date": "2018-07-10", "close": 1.012642342, "volume": 213.0}, {"date": "2018-07-11", "close": 1.045308224, "volume": 29163.0}, {"date": "2018-07-12", "close": 1.061641165, "volume": 7178.0}, {"date": "2018-07-13", "close": 1.045308224, "volume": 2908.0}, {"date": "2018-07-16", "close": 1.061641165, "volume": 13026.0}, {"date": "2018-07-17", "close": 1.126972929, "volume": 4251.0}, {"date": "2018-07-18", "close": 1.077974106, "volume": 12796.0}, {"date": "2018-07-20", "close": 1.061641165, "volume": 38266.0}, {"date": "2018-07-24", "close": 1.012642342, "volume": 1531.0}, {"date": "2018-07-25", "close": 1.045308224, "volume": 14473.0}, {"date": "2018-07-27", "close": 0.97997646, "volume": 17186.0}, {"date": "2018-07-30", "close": 0.97997646, "volume": 4493.0}, {"date": "2018-07-31", "close": 0.963643519, "volume": 1837.0}, {"date": "2018-08-02", "close": 1.012642342, "volume": 11911.0}, {"date": "2018-08-03", "close": 0.97997646, "volume": 2958.0}, {"date": "2018-08-06", "close": 1.045308224, "volume": 2449.0}, {"date": "2018-08-07", "close": 1.012642342, "volume": 367.0}, {"date": "2018-08-08", "close": 1.012642342, "volume": 3486.0}, {"date": "2018-08-09", "close": 0.97997646, "volume": 1910.0}, {"date": "2018-08-10", "close": 0.97997646, "volume": 12245.0}, {"date": "2018-08-13", "close": 0.914644696, "volume": 103936.0}, {"date": "2018-08-14", "close": 0.963643519, "volume": 100240.0}, {"date": "2018-08-15", "close": 1.094307047, "volume": 58410.0}, {"date": "2018-08-16", "close": 1.077974106, "volume": 3249.0}, {"date": "2018-08-17", "close": 1.094307047, "volume": 19213.0}, {"date": "2018-08-20", "close": 1.094307047, "volume": 19383.0}, {"date": "2018-08-21", "close": 1.094307047, "volume": 35599.0}, {"date": "2018-08-22", "close": 1.094307047, "volume": 16794.0}, {"date": "2018-08-23", "close": 1.126972929, "volume": 28986.0}, {"date": "2018-08-24", "close": 1.110639988, "volume": 56685.0}, {"date": "2018-08-29", "close": 1.14330587, "volume": 4898.0}, {"date": "2018-09-03", "close": 1.126972929, "volume": 51576.0}, {"date": "2018-09-04", "close": 1.126972929, "volume": 42858.0}, {"date": "2018-09-05", "close": 1.14330587, "volume": 25701.0}, {"date": "2018-09-06", "close": 1.126972929, "volume": 10423.0}, {"date": "2018-09-07", "close": 1.094307047, "volume": 12245.0}, {"date": "2018-09-10", "close": 1.094307047, "volume": 1031.0}, {"date": "2018-09-11", "close": 1.094307047, "volume": 52428.0}, {"date": "2018-09-12", "close": 1.094307047, "volume": 14033.0}, {"date": "2018-09-13", "close": 1.061641165, "volume": 28094.0}, {"date": "2018-09-14", "close": 1.061641165, "volume": 7317.0}, {"date": "2018-09-18", "close": 1.077974106, "volume": 490.0}, {"date": "2018-09-19", "close": 1.061641165, "volume": 13310.0}, {"date": "2018-09-21", "close": 1.061641165, "volume": 7583.0}, {"date": "2018-09-24", "close": 1.14330587, "volume": 918.0}, {"date": "2018-09-25", "close": 1.110639988, "volume": 3674.0}, {"date": "2018-09-27", "close": 1.110639988, "volume": 9184.0}, {"date": "2018-09-28", "close": 1.159638811, "volume": 8251.0}, {"date": "2018-10-01", "close": 1.159638811, "volume": 8125.0}, {"date": "2018-10-02", "close": 1.192304693, "volume": 6735.0}, {"date": "2018-10-03", "close": 1.192304693, "volume": 6542.0}, {"date": "2018-10-04", "close": 1.175971752, "volume": 8152.0}, {"date": "2018-10-05", "close": 1.159638811, "volume": 3061.0}, {"date": "2018-10-08", "close": 1.208637634, "volume": 39157.0}, {"date": "2018-10-09", "close": 1.257636457, "volume": 59325.0}, {"date": "2018-10-10", "close": 1.192304693, "volume": 27753.0}, {"date": "2018-10-11", "close": 1.14330587, "volume": 26393.0}, {"date": "2018-10-12", "close": 1.159638811, "volume": 12245.0}, {"date": "2018-10-15", "close": 1.208637634, "volume": 1891.0}, {"date": "2018-10-16", "close": 1.14330587, "volume": 6997.0}, {"date": "2018-10-19", "close": 1.175971752, "volume": 5379.0}, {"date": "2018-10-22", "close": 1.175971752, "volume": 9053.0}, {"date": "2018-10-23", "close": 1.175971752, "volume": 8747.0}, {"date": "2018-10-24", "close": 1.175971752, "volume": 20919.0}, {"date": "2018-10-25", "close": 1.110639988, "volume": 8663.0}, {"date": "2018-10-26", "close": 1.110639988, "volume": 18940.0}, {"date": "2018-10-30", "close": 1.110639988, "volume": 8733.0}, {"date": "2018-10-31", "close": 1.094307047, "volume": 23331.0}, {"date": "2018-11-01", "close": 1.045308224, "volume": 532.0}, {"date": "2018-11-02", "close": 1.077974106, "volume": 589.0}, {"date": "2018-11-05", "close": 1.14330587, "volume": 74932.0}, {"date": "2018-11-06", "close": 1.14330587, "volume": 5021.0}, {"date": "2018-11-07", "close": 1.14330587, "volume": 4336.0}, {"date": "2018-11-08", "close": 1.14330587, "volume": 12253.0}, {"date": "2018-11-12", "close": 1.126972929, "volume": 1225.0}, {"date": "2018-11-13", "close": 1.14330587, "volume": 34876.0}, {"date": "2018-11-14", "close": 1.14330587, "volume": 32144.0}, {"date": "2018-11-15", "close": 1.14330587, "volume": 40960.0}, {"date": "2018-11-16", "close": 1.14330587, "volume": 45919.0}, {"date": "2018-11-19", "close": 1.126972929, "volume": 19652.0}, {"date": "2018-11-20", "close": 1.126972929, "volume": 31837.0}, {"date": "2018-11-21", "close": 1.110639988, "volume": 4444.0}, {"date": "2018-11-22", "close": 1.110639988, "volume": 4740.0}, {"date": "2018-11-26", "close": 1.110639988, "volume": 4806.0}, {"date": "2018-11-27", "close": 1.110639988, "volume": 459.0}, {"date": "2018-11-28", "close": 1.110639988, "volume": 10311.0}, {"date": "2018-11-29", "close": 1.110639988, "volume": 22005.0}, {"date": "2018-11-30", "close": 1.094307047, "volume": 6932.0}, {"date": "2018-12-03", "close": 1.061641165, "volume": 21284.0}, {"date": "2018-12-04", "close": 1.094307047, "volume": 9456.0}, {"date": "2018-12-05", "close": 1.077974106, "volume": 39797.0}, {"date": "2018-12-06", "close": 1.094307047, "volume": 18910.0}, {"date": "2018-12-10", "close": 1.094307047, "volume": 16294.0}, {"date": "2018-12-11", "close": 1.077974106, "volume": 10715.0}, {"date": "2018-12-12", "close": 1.094307047, "volume": 1299.0}, {"date": "2018-12-13", "close": 1.077974106, "volume": 20327.0}, {"date": "2018-12-14", "close": 1.126972929, "volume": 26856.0}, {"date": "2018-12-17", "close": 1.14330587, "volume": 16446.0}, {"date": "2018-12-18", "close": 1.159638811, "volume": 20876.0}, {"date": "2018-12-19", "close": 1.175971752, "volume": 4283.0}, {"date": "2018-12-20", "close": 1.175971752, "volume": 14999.0}, {"date": "2018-12-21", "close": 1.175971752, "volume": 28542.0}, {"date": "2018-12-24", "close": 1.14330587, "volume": 22066.0}, {"date": "2018-12-27", "close": 1.175971752, "volume": 3061.0}, {"date": "2018-12-28", "close": 1.175971752, "volume": 50600.0}, {"date": "2018-12-31", "close": 1.192304693, "volume": 92650.0}, {"date": "2019-01-02", "close": 1.257636457, "volume": 3740.0}, {"date": "2019-01-03", "close": 1.355634103, "volume": 62328.0}, {"date": "2019-01-04", "close": 1.388299985, "volume": 63866.0}, {"date": "2019-01-07", "close": 1.437298808, "volume": 25676.0}, {"date": "2019-01-08", "close": 1.486297631, "volume": 29996.0}, {"date": "2019-01-09", "close": 1.714958805, "volume": 206443.0}, {"date": "2019-01-10", "close": 1.600628218, "volume": 44106.0}, {"date": "2019-01-11", "close": 1.551629395, "volume": 28202.0}, {"date": "2019-01-14", "close": 1.6332941, "volume": 13681.0}, {"date": "2019-01-15", "close": 1.551629395, "volume": 36159.0}, {"date": "2019-01-16", "close": 1.551629395, "volume": 13776.0}, {"date": "2019-01-17", "close": 1.551629395, "volume": 28377.0}, {"date": "2019-01-18", "close": 1.518963513, "volume": 12277.0}, {"date": "2019-01-21", "close": 1.551629395, "volume": 20875.0}, {"date": "2019-01-22", "close": 1.747624687, "volume": 52862.0}, {"date": "2019-01-23", "close": 1.79662351, "volume": 39826.0}, {"date": "2019-01-24", "close": 1.79662351, "volume": 22587.0}, {"date": "2019-01-25", "close": 1.878288215, "volume": 10500.0}, {"date": "2019-01-29", "close": 1.878288215, "volume": 28629.0}, {"date": "2019-01-30", "close": 1.95995292, "volume": 33551.0}, {"date": "2019-01-31", "close": 1.95995292, "volume": 25574.0}, {"date": "2019-02-01", "close": 1.95995292, "volume": 122.0}, {"date": "2019-02-04", "close": 1.878288215, "volume": 31503.0}, {"date": "2019-02-05", "close": 1.714958805, "volume": 27967.0}, {"date": "2019-02-06", "close": 1.6332941, "volume": 3241.0}, {"date": "2019-02-11", "close": 1.388299985, "volume": 30017.0}, {"date": "2019-02-12", "close": 1.339301162, "volume": 11834.0}, {"date": "2019-02-13", "close": 1.322968221, "volume": 6495.0}, {"date": "2019-02-14", "close": 1.388299985, "volume": 5072.0}, {"date": "2019-02-15", "close": 1.322968221, "volume": 36751.0}, {"date": "2019-02-18", "close": 1.358623099, "volume": 7940.0}, {"date": "2019-02-19", "close": 1.374992052, "volume": 5498.0}, {"date": "2019-02-20", "close": 1.325885193, "volume": 2335.0}, {"date": "2019-02-21", "close": 1.325885193, "volume": 8350.0}, {"date": "2019-02-22", "close": 1.342254146, "volume": 1222.0}, {"date": "2019-02-25", "close": 1.30951624, "volume": 8923.0}, {"date": "2019-02-26", "close": 1.342254146, "volume": 13853.0}, {"date": "2019-02-27", "close": 1.325885193, "volume": 3809.0}, {"date": "2019-02-28", "close": 1.325885193, "volume": 4540.0}, {"date": "2019-03-01", "close": 1.325885193, "volume": 3297.0}, {"date": "2019-03-04", "close": 1.342254146, "volume": 373.0}, {"date": "2019-03-06", "close": 1.30951624, "volume": 13868.0}, {"date": "2019-03-07", "close": 1.342254146, "volume": 372.0}, {"date": "2019-03-08", "close": 1.30951624, "volume": 959.0}, {"date": "2019-03-11", "close": 1.276778334, "volume": 392.0}, {"date": "2019-03-12", "close": 1.260409381, "volume": 8319.0}, {"date": "2019-03-13", "close": 1.293147287, "volume": 6109.0}, {"date": "2019-03-14", "close": 1.30951624, "volume": 4887.0}, {"date": "2019-03-15", "close": 1.260409381, "volume": 38394.0}, {"date": "2019-03-18", "close": 1.244040428, "volume": 5127.0}, {"date": "2019-03-19", "close": 1.227671475, "volume": 60238.0}, {"date": "2019-03-20", "close": 1.260409381, "volume": 1719.0}, {"date": "2019-03-21", "close": 1.227671475, "volume": 72986.0}, {"date": "2019-03-22", "close": 1.244040428, "volume": 28636.0}, {"date": "2019-03-25", "close": 1.211302522, "volume": 19067.0}, {"date": "2019-03-26", "close": 1.194933569, "volume": 13761.0}, {"date": "2019-03-27", "close": 1.194933569, "volume": 33418.0}, {"date": "2019-03-28", "close": 1.194933569, "volume": 5230.0}, {"date": "2019-03-29", "close": 1.178564616, "volume": 15872.0}, {"date": "2019-04-01", "close": 1.211302522, "volume": 10506.0}, {"date": "2019-04-02", "close": 1.30951624, "volume": 37086.0}, {"date": "2019-04-03", "close": 1.276778334, "volume": 33742.0}, {"date": "2019-04-04", "close": 1.293147287, "volume": 17904.0}, {"date": "2019-04-05", "close": 1.30951624, "volume": 12191.0}, {"date": "2019-04-08", "close": 1.325885193, "volume": 22867.0}, {"date": "2019-04-09", "close": 1.358623099, "volume": 3066.0}, {"date": "2019-04-10", "close": 1.342254146, "volume": 25384.0}, {"date": "2019-04-11", "close": 1.325885193, "volume": 11820.0}, {"date": "2019-04-12", "close": 1.342254146, "volume": 11167.0}, {"date": "2019-04-15", "close": 1.325885193, "volume": 41392.0}, {"date": "2019-04-16", "close": 1.30951624, "volume": 36036.0}, {"date": "2019-04-17", "close": 1.276778334, "volume": 4055.0}, {"date": "2019-04-18", "close": 1.30951624, "volume": 12808.0}, {"date": "2019-04-23", "close": 1.30951624, "volume": 1833.0}, {"date": "2019-04-26", "close": 1.276778334, "volume": 1386.0}, {"date": "2019-04-29", "close": 1.30951624, "volume": 15743.0}, {"date": "2019-04-30", "close": 1.276778334, "volume": 611.0}, {"date": "2019-05-01", "close": 1.276778334, "volume": 20431.0}, {"date": "2019-05-02", "close": 1.244040428, "volume": 4276.0}, {"date": "2019-05-03", "close": 1.260409381, "volume": 16079.0}, {"date": "2019-05-06", "close": 1.260409381, "volume": 7307.0}, {"date": "2019-05-07", "close": 1.227671475, "volume": 7636.0}, {"date": "2019-05-09", "close": 1.227671475, "volume": 3055.0}, {"date": "2019-05-10", "close": 1.227671475, "volume": 2758.0}, {"date": "2019-05-13", "close": 1.276778334, "volume": 12588.0}, {"date": "2019-05-14", "close": 1.260409381, "volume": 7484.0}, {"date": "2019-05-15", "close": 1.211302522, "volume": 9678.0}, {"date": "2019-05-16", "close": 1.244040428, "volume": 916.0}, {"date": "2019-05-17", "close": 1.227671475, "volume": 12969.0}, {"date": "2019-05-20", "close": 1.227671475, "volume": 4626.0}, {"date": "2019-05-21", "close": 1.194933569, "volume": 12218.0}, {"date": "2019-05-22", "close": 1.14582671, "volume": 22616.0}, {"date": "2019-05-23", "close": 1.194933569, "volume": 653.0}, {"date": "2019-05-24", "close": 1.244040428, "volume": 2813.0}, {"date": "2019-05-27", "close": 1.227671475, "volume": 6522.0}, {"date": "2019-05-28", "close": 1.227671475, "volume": 9811.0}, {"date": "2019-05-29", "close": 1.227671475, "volume": 9164.0}, {"date": "2019-05-30", "close": 1.162195663, "volume": 22723.0}, {"date": "2019-05-31", "close": 1.244040428, "volume": 1591.0}, {"date": "2019-06-03", "close": 1.244040428, "volume": 6755.0}, {"date": "2019-06-04", "close": 1.244040428, "volume": 6109.0}, {"date": "2019-06-05", "close": 1.244040428, "volume": 3055.0}, {"date": "2019-06-06", "close": 1.244040428, "volume": 3055.0}, {"date": "2019-06-07", "close": 1.244040428, "volume": 9591.0}, {"date": "2019-06-11", "close": 1.227671475, "volume": 14699.0}, {"date": "2019-06-12", "close": 1.391361005, "volume": 90438.0}, {"date": "2019-06-13", "close": 1.604157394, "volume": 248961.0}, {"date": "2019-06-14", "close": 1.6368953, "volume": 111217.0}, {"date": "2019-06-17", "close": 1.604157394, "volume": 124847.0}, {"date": "2019-06-18", "close": 1.587788441, "volume": 12482.0}, {"date": "2019-06-19", "close": 1.538681582, "volume": 20409.0}, {"date": "2019-06-20", "close": 1.555050535, "volume": 8064.0}, {"date": "2019-06-21", "close": 1.571419488, "volume": 22062.0}, {"date": "2019-06-24", "close": 1.6368953, "volume": 75702.0}, {"date": "2019-06-25", "close": 1.587788441, "volume": 17601.0}, {"date": "2019-06-26", "close": 1.555050535, "volume": 20220.0}, {"date": "2019-06-27", "close": 1.571419488, "volume": 28524.0}, {"date": "2019-06-28", "close": 1.555050535, "volume": 16872.0}, {"date": "2019-07-02", "close": 1.587788441, "volume": 5677.0}, {"date": "2019-07-03", "close": 1.6368953, "volume": 21183.0}, {"date": "2019-07-04", "close": 1.6368953, "volume": 43240.0}, {"date": "2019-07-05", "close": 1.604157394, "volume": 51747.0}, {"date": "2019-07-08", "close": 1.604157394, "volume": 1833.0}, {"date": "2019-07-09", "close": 1.587788441, "volume": 45435.0}, {"date": "2019-07-10", "close": 1.571419488, "volume": 34720.0}, {"date": "2019-07-11", "close": 1.555050535, "volume": 38036.0}, {"date": "2019-07-12", "close": 1.571419488, "volume": 22806.0}, {"date": "2019-07-15", "close": 1.604157394, "volume": 16842.0}, {"date": "2019-07-16", "close": 1.620526347, "volume": 9478.0}, {"date": "2019-07-17", "close": 1.604157394, "volume": 32318.0}, {"date": "2019-07-18", "close": 1.604157394, "volume": 16342.0}, {"date": "2019-07-19", "close": 1.555050535, "volume": 14864.0}, {"date": "2019-07-22", "close": 1.555050535, "volume": 31078.0}, {"date": "2019-07-23", "close": 1.47320577, "volume": 22624.0}, {"date": "2019-07-24", "close": 1.47320577, "volume": 36559.0}, {"date": "2019-07-25", "close": 1.47320577, "volume": 78273.0}, {"date": "2019-07-26", "close": 1.587788441, "volume": 23254.0}, {"date": "2019-07-29", "close": 1.6368953, "volume": 57952.0}, {"date": "2019-07-30", "close": 1.718740065, "volume": 21382.0}, {"date": "2019-07-31", "close": 1.80058483, "volume": 60969.0}, {"date": "2019-08-01", "close": 1.718740065, "volume": 36850.0}, {"date": "2019-08-02", "close": 1.80058483, "volume": 31753.0}, {"date": "2019-08-05", "close": 1.80058483, "volume": 34675.0}, {"date": "2019-08-06", "close": 1.587788441, "volume": 123688.0}, {"date": "2019-08-07", "close": 1.718740065, "volume": 16565.0}, {"date": "2019-08-08", "close": 1.80058483, "volume": 36767.0}, {"date": "2019-08-09", "close": 1.882429595, "volume": 21552.0}, {"date": "2019-08-12", "close": 1.882429595, "volume": 5888.0}, {"date": "2019-08-13", "close": 1.882429595, "volume": 12839.0}, {"date": "2019-08-14", "close": 1.80058483, "volume": 8180.0}, {"date": "2019-08-15", "close": 1.718740065, "volume": 25835.0}, {"date": "2019-08-16", "close": 1.80058483, "volume": 43569.0}, {"date": "2019-08-19", "close": 1.80058483, "volume": 33719.0}, {"date": "2019-08-20", "close": 1.718740065, "volume": 10008.0}, {"date": "2019-08-21", "close": 1.80058483, "volume": 30067.0}, {"date": "2019-08-23", "close": 1.718740065, "volume": 49863.0}, {"date": "2019-08-26", "close": 1.80058483, "volume": 41264.0}, {"date": "2019-08-28", "close": 1.882429595, "volume": 156905.0}, {"date": "2019-08-29", "close": 1.80058483, "volume": 28916.0}, {"date": "2019-08-30", "close": 1.80058483, "volume": 20143.0}, {"date": "2019-09-02", "close": 1.718740065, "volume": 7912.0}, {"date": "2019-09-03", "close": 1.718740065, "volume": 19707.0}, {"date": "2019-09-04", "close": 1.6368953, "volume": 29631.0}, {"date": "2019-09-05", "close": 1.80058483, "volume": 14630.0}, {"date": "2019-09-06", "close": 1.80058483, "volume": 15266.0}, {"date": "2019-09-09", "close": 1.882429595, "volume": 52524.0}, {"date": "2019-09-10", "close": 1.882429595, "volume": 11302.0}, {"date": "2019-09-11", "close": 1.882429595, "volume": 30937.0}, {"date": "2019-09-12", "close": 1.96427436, "volume": 17899.0}, {"date": "2019-09-13", "close": 2.046119125, "volume": 174258.0}, {"date": "2019-09-16", "close": 1.96427436, "volume": 67459.0}, {"date": "2019-09-17", "close": 1.96427436, "volume": 5096.0}, {"date": "2019-09-18", "close": 1.96427436, "volume": 42559.0}, {"date": "2019-09-19", "close": 1.882429595, "volume": 26504.0}, {"date": "2019-09-20", "close": 1.882429595, "volume": 2138.0}, {"date": "2019-09-24", "close": 1.80058483, "volume": 7898.0}, {"date": "2019-09-25", "close": 1.882429595, "volume": 15796.0}, {"date": "2019-09-26", "close": 1.80058483, "volume": 23922.0}, {"date": "2019-09-27", "close": 1.718740065, "volume": 2871.0}, {"date": "2019-09-30", "close": 1.718740065, "volume": 877.0}, {"date": "2019-10-01", "close": 1.718740065, "volume": 20802.0}, {"date": "2019-10-02", "close": 1.718740065, "volume": 2321.0}, {"date": "2019-10-03", "close": 1.80058483, "volume": 18491.0}, {"date": "2019-10-04", "close": 1.718740065, "volume": 3055.0}, {"date": "2019-10-07", "close": 1.80058483, "volume": 38661.0}, {"date": "2019-10-08", "close": 1.80058483, "volume": 10162.0}, {"date": "2019-10-09", "close": 1.80058483, "volume": 1505.0}, {"date": "2019-10-10", "close": 1.718740065, "volume": 4111.0}, {"date": "2019-10-14", "close": 1.6368953, "volume": 12547.0}, {"date": "2019-10-15", "close": 1.620526347, "volume": 8393.0}, {"date": "2019-10-16", "close": 1.718740065, "volume": 10882.0}, {"date": "2019-10-17", "close": 1.718740065, "volume": 524.0}, {"date": "2019-10-18", "close": 1.718740065, "volume": 2360.0}, {"date": "2019-10-21", "close": 1.718740065, "volume": 3353.0}, {"date": "2019-10-22", "close": 1.587788441, "volume": 9266.0}, {"date": "2019-10-23", "close": 1.6368953, "volume": 19937.0}, {"date": "2019-10-24", "close": 1.6368953, "volume": 18437.0}, {"date": "2019-10-28", "close": 1.718740065, "volume": 1516.0}, {"date": "2019-10-29", "close": 1.555050535, "volume": 33578.0}, {"date": "2019-10-30", "close": 1.538681582, "volume": 1122.0}, {"date": "2019-10-31", "close": 1.522312629, "volume": 6370.0}, {"date": "2019-11-01", "close": 1.440467864, "volume": 19149.0}, {"date": "2019-11-04", "close": 1.47320577, "volume": 20297.0}, {"date": "2019-11-05", "close": 1.47320577, "volume": 3546.0}, {"date": "2019-11-06", "close": 1.47320577, "volume": 12201.0}, {"date": "2019-11-07", "close": 1.440467864, "volume": 14687.0}, {"date": "2019-11-08", "close": 1.440467864, "volume": 5065.0}, {"date": "2019-11-11", "close": 1.424098911, "volume": 1473.0}, {"date": "2019-11-12", "close": 1.505943676, "volume": 34324.0}, {"date": "2019-11-13", "close": 1.47320577, "volume": 2321.0}, {"date": "2019-11-14", "close": 1.424098911, "volume": 7204.0}, {"date": "2019-11-15", "close": 1.424098911, "volume": 11147.0}, {"date": "2019-11-18", "close": 1.47320577, "volume": 672.0}, {"date": "2019-11-19", "close": 1.47320577, "volume": 489.0}, {"date": "2019-11-20", "close": 1.47320577, "volume": 1283.0}, {"date": "2019-11-21", "close": 1.456836817, "volume": 305.0}, {"date": "2019-11-26", "close": 1.440467864, "volume": 8019.0}, {"date": "2019-11-27", "close": 1.407729958, "volume": 5692.0}, {"date": "2019-11-29", "close": 1.374992052, "volume": 22728.0}, {"date": "2019-12-02", "close": 1.30951624, "volume": 8427.0}, {"date": "2019-12-03", "close": 1.30951624, "volume": 5517.0}, {"date": "2019-12-05", "close": 1.391361005, "volume": 6037.0}, {"date": "2019-12-06", "close": 1.342254146, "volume": 4765.0}, {"date": "2019-12-09", "close": 1.325885193, "volume": 2986.0}, {"date": "2019-12-10", "close": 1.30951624, "volume": 12002.0}, {"date": "2019-12-11", "close": 1.30951624, "volume": 4666.0}, {"date": "2019-12-12", "close": 1.227671475, "volume": 1315.0}, {"date": "2019-12-23", "close": 1.374992052, "volume": 4036.0}, {"date": "2019-12-27", "close": 1.391361005, "volume": 340.0}, {"date": "2019-12-31", "close": 1.604157394, "volume": 7963.0}, {"date": "2020-01-03", "close": 1.555050535, "volume": 5009.0}, {"date": "2020-01-06", "close": 1.620526347, "volume": 17238.0}, {"date": "2020-01-07", "close": 1.6368953, "volume": 3665.0}, {"date": "2020-01-08", "close": 1.620526347, "volume": 447.0}, {"date": "2020-01-09", "close": 1.6368953, "volume": 20572.0}, {"date": "2020-01-10", "close": 1.571419488, "volume": 12361.0}, {"date": "2020-01-13", "close": 1.6368953, "volume": 119513.0}, {"date": "2020-01-14", "close": 1.718740065, "volume": 9836.0}, {"date": "2020-01-15", "close": 1.620526347, "volume": 41742.0}, {"date": "2020-01-16", "close": 1.718740065, "volume": 6720.0}, {"date": "2020-01-17", "close": 1.718740065, "volume": 17220.0}, {"date": "2020-01-20", "close": 1.718740065, "volume": 1111.0}, {"date": "2020-01-21", "close": 1.718740065, "volume": 3936.0}, {"date": "2020-01-22", "close": 1.80058483, "volume": 6988.0}, {"date": "2020-01-24", "close": 1.80058483, "volume": 12133.0}, {"date": "2020-01-28", "close": 1.718740065, "volume": 9164.0}, {"date": "2020-01-29", "close": 1.6368953, "volume": 5715.0}, {"date": "2020-01-31", "close": 1.555050535, "volume": 18583.0}, {"date": "2020-02-03", "close": 1.555050535, "volume": 6075.0}, {"date": "2020-02-04", "close": 1.538681582, "volume": 11469.0}, {"date": "2020-02-05", "close": 1.555050535, "volume": 13355.0}, {"date": "2020-02-06", "close": 1.604157394, "volume": 9469.0}, {"date": "2020-02-07", "close": 1.587788441, "volume": 3438.0}, {"date": "2020-02-10", "close": 1.571419488, "volume": 2688.0}, {"date": "2020-02-11", "close": 1.587788441, "volume": 2032.0}, {"date": "2020-02-12", "close": 1.6368953, "volume": 17066.0}, {"date": "2020-02-13", "close": 1.6368953, "volume": 10145.0}, {"date": "2020-02-14", "close": 1.587788441, "volume": 43352.0}, {"date": "2020-02-17", "close": 1.587788441, "volume": 261.0}, {"date": "2020-02-18", "close": 1.587788441, "volume": 7581.0}, {"date": "2020-02-19", "close": 1.6368953, "volume": 10235.0}, {"date": "2020-02-20", "close": 1.522312629, "volume": 24253.0}, {"date": "2020-02-24", "close": 1.522312629, "volume": 7331.0}, {"date": "2020-02-25", "close": 1.47320577, "volume": 23788.0}, {"date": "2020-02-26", "close": 1.424098911, "volume": 12804.0}, {"date": "2020-02-27", "close": 1.342254146, "volume": 905.0}, {"date": "2020-02-28", "close": 1.178564616, "volume": 19272.0}, {"date": "2020-03-02", "close": 1.194933569, "volume": 8640.0}, {"date": "2020-03-03", "close": 1.227671475, "volume": 10767.0}, {"date": "2020-03-05", "close": 1.30951624, "volume": 11055.0}, {"date": "2020-03-06", "close": 1.30951624, "volume": 9577.0}, {"date": "2020-03-09", "close": 1.260409381, "volume": 8509.0}, {"date": "2020-03-10", "close": 1.113088804, "volume": 20324.0}, {"date": "2020-03-11", "close": 1.096719851, "volume": 2102.0}, {"date": "2020-03-12", "close": 1.063981945, "volume": 32883.0}, {"date": "2020-03-13", "close": 0.98213718, "volume": 27124.0}, {"date": "2020-03-16", "close": 1.14582671, "volume": 41966.0}, {"date": "2020-03-17", "close": 1.129457757, "volume": 2596.0}, {"date": "2020-03-18", "close": 1.113088804, "volume": 3135.0}, {"date": "2020-03-19", "close": 1.063981945, "volume": 6720.0}, {"date": "2020-03-23", "close": 1.080350898, "volume": 7360.0}, {"date": "2020-03-24", "close": 1.080350898, "volume": 6387.0}, {"date": "2020-03-25", "close": 1.014875086, "volume": 1855.0}, {"date": "2020-03-26", "close": 1.096719851, "volume": 13349.0}, {"date": "2020-03-27", "close": 1.014875086, "volume": 9902.0}, {"date": "2020-03-31", "close": 1.031244039, "volume": 349.0}, {"date": "2020-04-01", "close": 1.031244039, "volume": 5143.0}, {"date": "2020-04-02", "close": 0.998506133, "volume": 7717.0}, {"date": "2020-04-03", "close": 0.998506133, "volume": 7047.0}, {"date": "2020-04-06", "close": 1.129457757, "volume": 4069.0}, {"date": "2020-04-07", "close": 1.129457757, "volume": 4359.0}, {"date": "2020-04-08", "close": 1.031244039, "volume": 11775.0}, {"date": "2020-04-09", "close": 1.031244039, "volume": 954.0}, {"date": "2020-04-14", "close": 1.260409381, "volume": 20295.0}, {"date": "2020-04-15", "close": 1.276778334, "volume": 22702.0}, {"date": "2020-04-16", "close": 1.227671475, "volume": 3462.0}, {"date": "2020-04-17", "close": 1.276778334, "volume": 17685.0}, {"date": "2020-04-20", "close": 1.211302522, "volume": 3971.0}, {"date": "2020-04-21", "close": 1.260409381, "volume": 3269.0}, {"date": "2020-04-22", "close": 1.30951624, "volume": 3043.0}, {"date": "2020-04-23", "close": 1.30951624, "volume": 3665.0}, {"date": "2020-04-24", "close": 1.293147287, "volume": 3024.0}, {"date": "2020-04-27", "close": 1.342254146, "volume": 25583.0}, {"date": "2020-04-28", "close": 1.260409381, "volume": 11608.0}, {"date": "2020-05-05", "close": 1.014875086, "volume": 146771.0}, {"date": "2020-05-06", "close": 0.900292415, "volume": 265413.0}, {"date": "2020-05-07", "close": 0.84444321, "volume": 128406.0}, {"date": "2020-05-08", "close": 0.84444321, "volume": 78020.0}, {"date": "2020-05-11", "close": 0.84444321, "volume": 79784.0}, {"date": "2020-05-12", "close": 0.8278855, "volume": 159414.0}, {"date": "2020-05-13", "close": 0.84444321, "volume": 16943.0}, {"date": "2020-05-14", "close": 0.84444321, "volume": 25656.0}, {"date": "2020-05-15", "close": 0.8278855, "volume": 64737.0}, {"date": "2020-05-18", "close": 0.8278855, "volume": 60531.0}, {"date": "2020-05-19", "close": 0.8278855, "volume": 17136.0}, {"date": "2020-05-20", "close": 0.8278855, "volume": 51823.0}, {"date": "2020-05-21", "close": 0.87755863, "volume": 99852.0}, {"date": "2020-05-22", "close": 0.89411634, "volume": 88448.0}, {"date": "2020-05-25", "close": 0.89411634, "volume": 5383.0}, {"date": "2020-05-26", "close": 0.8278855, "volume": 65701.0}, {"date": "2020-05-27", "close": 0.89411634, "volume": 29778.0}, {"date": "2020-05-28", "close": 0.86100092, "volume": 47635.0}, {"date": "2020-06-01", "close": 0.8278855, "volume": 32956.0}, {"date": "2020-06-02", "close": 0.8278855, "volume": 7651.0}, {"date": "2020-06-03", "close": 0.84444321, "volume": 22091.0}, {"date": "2020-06-04", "close": 0.84444321, "volume": 23428.0}, {"date": "2020-06-05", "close": 0.8278855, "volume": 51488.0}, {"date": "2020-06-09", "close": 0.84444321, "volume": 14175.0}, {"date": "2020-06-10", "close": 0.8278855, "volume": 182001.0}, {"date": "2020-06-11", "close": 0.8278855, "volume": 96031.0}, {"date": "2020-06-12", "close": 0.8278855, "volume": 110639.0}, {"date": "2020-06-15", "close": 0.8278855, "volume": 8858.0}, {"date": "2020-06-16", "close": 0.8278855, "volume": 569.0}, {"date": "2020-06-17", "close": 0.8278855, "volume": 56825.0}, {"date": "2020-06-18", "close": 0.84444321, "volume": 21993.0}, {"date": "2020-06-19", "close": 0.86100092, "volume": 33659.0}, {"date": "2020-06-22", "close": 0.91067405, "volume": 109446.0}, {"date": "2020-06-23", "close": 0.97690489, "volume": 257424.0}, {"date": "2020-06-24", "close": 0.94378947, "volume": 74185.0}, {"date": "2020-06-25", "close": 0.91067405, "volume": 45980.0}, {"date": "2020-06-26", "close": 0.91067405, "volume": 47711.0}, {"date": "2020-06-29", "close": 0.86100092, "volume": 38785.0}, {"date": "2020-06-30", "close": 0.91067405, "volume": 114448.0}, {"date": "2020-07-01", "close": 0.92723176, "volume": 94942.0}, {"date": "2020-07-02", "close": 1.07625115, "volume": 373709.0}, {"date": "2020-07-03", "close": 1.07625115, "volume": 193049.0}, {"date": "2020-07-06", "close": 1.1590397, "volume": 58754.0}, {"date": "2020-07-07", "close": 1.3246168, "volume": 180261.0}, {"date": "2020-07-08", "close": 1.42396306, "volume": 72710.0}, {"date": "2020-07-09", "close": 1.40740535, "volume": 117012.0}, {"date": "2020-07-10", "close": 1.29150138, "volume": 65020.0}, {"date": "2020-07-13", "close": 1.27494367, "volume": 46062.0}, {"date": "2020-07-14", "close": 1.24182825, "volume": 3504.0}, {"date": "2020-07-15", "close": 1.22527054, "volume": 19463.0}, {"date": "2020-07-16", "close": 1.22527054, "volume": 610.0}, {"date": "2020-07-17", "close": 1.24182825, "volume": 22033.0}, {"date": "2020-07-20", "close": 1.25838596, "volume": 37798.0}, {"date": "2020-07-21", "close": 1.27494367, "volume": 11174.0}, {"date": "2020-07-22", "close": 1.24182825, "volume": 60227.0}, {"date": "2020-07-23", "close": 1.24182825, "volume": 39488.0}, {"date": "2020-07-24", "close": 1.20871283, "volume": 22930.0}, {"date": "2020-07-27", "close": 1.27494367, "volume": 49307.0}, {"date": "2020-07-28", "close": 1.25838596, "volume": 33399.0}, {"date": "2020-07-29", "close": 1.20871283, "volume": 21887.0}, {"date": "2020-07-30", "close": 1.24182825, "volume": 19492.0}, {"date": "2020-07-31", "close": 1.24182825, "volume": 26610.0}, {"date": "2020-08-03", "close": 1.25838596, "volume": 16935.0}, {"date": "2020-08-04", "close": 1.24182825, "volume": 65692.0}, {"date": "2020-08-05", "close": 1.20871283, "volume": 22996.0}, {"date": "2020-08-06", "close": 1.24182825, "volume": 21391.0}, {"date": "2020-08-07", "close": 1.20871283, "volume": 3924.0}, {"date": "2020-08-10", "close": 1.25838596, "volume": 19011.0}, {"date": "2020-08-12", "close": 1.29150138, "volume": 184882.0}, {"date": "2020-08-13", "close": 1.34117451, "volume": 54774.0}, {"date": "2020-08-14", "close": 1.42396306, "volume": 70932.0}, {"date": "2020-08-17", "close": 1.45707848, "volume": 18978.0}, {"date": "2020-08-18", "close": 1.45707848, "volume": 53229.0}, {"date": "2020-08-19", "close": 1.50675161, "volume": 36712.0}, {"date": "2020-08-20", "close": 1.62265558, "volume": 143348.0}, {"date": "2020-08-21", "close": 1.8213481, "volume": 163837.0}, {"date": "2020-08-24", "close": 1.73855955, "volume": 76360.0}, {"date": "2020-08-25", "close": 1.73855955, "volume": 11172.0}, {"date": "2020-08-26", "close": 1.73855955, "volume": 88444.0}, {"date": "2020-08-27", "close": 1.8213481, "volume": 19769.0}, {"date": "2020-08-28", "close": 1.655771, "volume": 15396.0}, {"date": "2020-08-31", "close": 1.73855955, "volume": 40453.0}, {"date": "2020-09-01", "close": 1.8213481, "volume": 14112.0}, {"date": "2020-09-02", "close": 1.8213481, "volume": 23488.0}, {"date": "2020-09-03", "close": 1.9869252, "volume": 119647.0}, {"date": "2020-09-04", "close": 1.90413665, "volume": 57523.0}, {"date": "2020-09-07", "close": 2.06971375, "volume": 194625.0}, {"date": "2020-09-08", "close": 2.1525023, "volume": 50990.0}, {"date": "2020-09-09", "close": 2.3180794, "volume": 51318.0}, {"date": "2020-09-10", "close": 2.3180794, "volume": 47906.0}, {"date": "2020-09-11", "close": 2.3180794, "volume": 39058.0}, {"date": "2020-09-14", "close": 2.3180794, "volume": 43039.0}, {"date": "2020-09-15", "close": 1.9869252, "volume": 71971.0}, {"date": "2020-09-16", "close": 2.1525023, "volume": 29345.0}, {"date": "2020-09-17", "close": 2.23529085, "volume": 13360.0}, {"date": "2020-09-18", "close": 2.4836565, "volume": 49743.0}, {"date": "2020-09-21", "close": 2.4836565, "volume": 20466.0}, {"date": "2020-09-22", "close": 2.40086795, "volume": 59958.0}, {"date": "2020-09-23", "close": 2.6492336, "volume": 66372.0}, {"date": "2020-09-24", "close": 2.6492336, "volume": 27767.0}, {"date": "2020-09-25", "close": 2.8148107, "volume": 68361.0}, {"date": "2020-09-28", "close": 2.73202215, "volume": 54461.0}, {"date": "2020-09-29", "close": 2.6492336, "volume": 35549.0}, {"date": "2020-09-30", "close": 2.56644505, "volume": 12042.0}, {"date": "2020-10-01", "close": 2.6492336, "volume": 23859.0}, {"date": "2020-10-02", "close": 2.73202215, "volume": 20214.0}, {"date": "2020-10-05", "close": 2.6492336, "volume": 13426.0}, {"date": "2020-10-06", "close": 2.6492336, "volume": 7530.0}, {"date": "2020-10-07", "close": 2.56644505, "volume": 17010.0}, {"date": "2020-10-08", "close": 2.56644505, "volume": 15774.0}, {"date": "2020-10-09", "close": 2.56644505, "volume": 2416.0}, {"date": "2020-10-12", "close": 2.4836565, "volume": 10057.0}, {"date": "2020-10-13", "close": 2.56644505, "volume": 18384.0}, {"date": "2020-10-14", "close": 2.56644505, "volume": 3691.0}, {"date": "2020-10-15", "close": 2.6492336, "volume": 16811.0}, {"date": "2020-10-16", "close": 2.6492336, "volume": 15155.0}, {"date": "2020-10-19", "close": 2.6492336, "volume": 2510.0}, {"date": "2020-10-20", "close": 2.6492336, "volume": 20515.0}, {"date": "2020-10-21", "close": 2.6492336, "volume": 34162.0}, {"date": "2020-10-22", "close": 2.6492336, "volume": 21151.0}, {"date": "2020-10-23", "close": 2.4836565, "volume": 33952.0}, {"date": "2020-10-26", "close": 2.3180794, "volume": 77715.0}, {"date": "2020-10-27", "close": 2.23529085, "volume": 29611.0}, {"date": "2020-10-28", "close": 2.3180794, "volume": 11378.0}, {"date": "2020-10-29", "close": 2.1525023, "volume": 28018.0}, {"date": "2020-10-30", "close": 2.1525023, "volume": 14432.0}, {"date": "2020-11-03", "close": 2.23529085, "volume": 1770.0}, {"date": "2020-11-04", "close": 2.23529085, "volume": 55974.0}, {"date": "2020-11-05", "close": 2.1525023, "volume": 5083.0}, {"date": "2020-11-06", "close": 2.18561772, "volume": 24024.0}, {"date": "2020-11-09", "close": 1.9869252, "volume": 98282.0}, {"date": "2020-11-10", "close": 1.8213481, "volume": 84037.0}, {"date": "2020-11-11", "close": 1.8213481, "volume": 77476.0}, {"date": "2020-11-12", "close": 2.1525023, "volume": 75031.0}, {"date": "2020-11-13", "close": 1.9869252, "volume": 15809.0}, {"date": "2020-11-17", "close": 2.1525023, "volume": 56987.0}, {"date": "2020-11-18", "close": 1.9869252, "volume": 42292.0}, {"date": "2020-11-19", "close": 2.06971375, "volume": 54417.0}, {"date": "2020-11-20", "close": 2.1525023, "volume": 12775.0}, {"date": "2020-11-23", "close": 2.1525023, "volume": 64230.0}, {"date": "2020-11-24", "close": 2.23529085, "volume": 49260.0}, {"date": "2020-11-25", "close": 2.23529085, "volume": 104496.0}, {"date": "2020-11-26", "close": 2.23529085, "volume": 143488.0}, {"date": "2020-11-27", "close": 2.23529085, "volume": 22234.0}, {"date": "2020-11-30", "close": 2.23529085, "volume": 64601.0}, {"date": "2020-12-01", "close": 2.18561772, "volume": 14013.0}, {"date": "2020-12-02", "close": 2.23529085, "volume": 46063.0}, {"date": "2020-12-03", "close": 2.23529085, "volume": 9705.0}, {"date": "2020-12-04", "close": 2.3180794, "volume": 22301.0}, {"date": "2020-12-07", "close": 2.3180794, "volume": 42535.0}, {"date": "2020-12-08", "close": 2.23529085, "volume": 13383.0}, {"date": "2020-12-09", "close": 2.1525023, "volume": 16920.0}, {"date": "2020-12-10", "close": 2.06971375, "volume": 72634.0}, {"date": "2020-12-11", "close": 2.06971375, "volume": 6835.0}, {"date": "2020-12-14", "close": 2.06971375, "volume": 61826.0}, {"date": "2020-12-15", "close": 1.9869252, "volume": 22671.0}, {"date": "2020-12-16", "close": 2.06971375, "volume": 32000.0}, {"date": "2020-12-17", "close": 1.9869252, "volume": 29660.0}, {"date": "2020-12-18", "close": 2.02004062, "volume": 17415.0}, {"date": "2020-12-21", "close": 1.9869252, "volume": 9366.0}, {"date": "2020-12-22", "close": 2.1525023, "volume": 28796.0}, {"date": "2020-12-23", "close": 2.1525023, "volume": 30108.0}, {"date": "2020-12-24", "close": 2.23529085, "volume": 53556.0}, {"date": "2020-12-29", "close": 2.23529085, "volume": 42744.0}, {"date": "2020-12-30", "close": 2.3180794, "volume": 6100.0}, {"date": "2020-12-31", "close": 2.23529085, "volume": 47653.0}, {"date": "2021-01-04", "close": 2.23529085, "volume": 13405.0}, {"date": "2021-01-05", "close": 2.3180794, "volume": 17437.0}, {"date": "2021-01-06", "close": 2.6492336, "volume": 229796.0}, {"date": "2021-01-07", "close": 2.56644505, "volume": 71547.0}, {"date": "2021-01-08", "close": 2.6492336, "volume": 25417.0}, {"date": "2021-01-11", "close": 2.4836565, "volume": 33010.0}, {"date": "2021-01-12", "close": 2.56644505, "volume": 40530.0}, {"date": "2021-01-13", "close": 2.73202215, "volume": 78122.0}, {"date": "2021-01-14", "close": 2.73202215, "volume": 105270.0}, {"date": "2021-01-15", "close": 2.89759925, "volume": 104405.0}, {"date": "2021-01-18", "close": 2.89759925, "volume": 120770.0}, {"date": "2021-01-19", "close": 2.89759925, "volume": 36675.0}, {"date": "2021-01-20", "close": 2.73202215, "volume": 45666.0}, {"date": "2021-01-21", "close": 2.56644505, "volume": 74327.0}, {"date": "2021-01-22", "close": 2.73202215, "volume": 33905.0}, {"date": "2021-01-25", "close": 2.73202215, "volume": 30919.0}, {"date": "2021-01-27", "close": 2.8148107, "volume": 88456.0}, {"date": "2021-01-28", "close": 2.73202215, "volume": 54640.0}, {"date": "2021-01-29", "close": 2.6492336, "volume": 43808.0}, {"date": "2021-02-01", "close": 2.73202215, "volume": 62683.0}, {"date": "2021-02-02", "close": 2.8148107, "volume": 38981.0}, {"date": "2021-02-03", "close": 2.8148107, "volume": 79030.0}, {"date": "2021-02-04", "close": 2.89759925, "volume": 25662.0}, {"date": "2021-02-05", "close": 2.89759925, "volume": 163157.0}, {"date": "2021-02-08", "close": 2.89759925, "volume": 22742.0}, {"date": "2021-02-09", "close": 3.06317635, "volume": 124486.0}, {"date": "2021-02-10", "close": 3.1459649, "volume": 90151.0}, {"date": "2021-02-11", "close": 3.22875345, "volume": 115689.0}, {"date": "2021-02-12", "close": 3.1459649, "volume": 54006.0}, {"date": "2021-02-15", "close": 3.22875345, "volume": 37584.0}, {"date": "2021-02-16", "close": 2.89759925, "volume": 109222.0}, {"date": "2021-02-17", "close": 3.1459649, "volume": 47730.0}, {"date": "2021-02-18", "close": 3.06317635, "volume": 53941.0}, {"date": "2021-02-19", "close": 2.89759925, "volume": 24586.0}, {"date": "2021-02-22", "close": 2.89759925, "volume": 73093.0}, {"date": "2021-02-23", "close": 2.8148107, "volume": 47986.0}, {"date": "2021-02-24", "close": 2.73202215, "volume": 58616.0}, {"date": "2021-02-25", "close": 2.73202215, "volume": 11461.0}, {"date": "2021-03-02", "close": 2.6492336, "volume": 121255.0}, {"date": "2021-03-03", "close": 2.8148107, "volume": 47062.0}, {"date": "2021-03-04", "close": 2.8148107, "volume": 33126.0}, {"date": "2021-03-05", "close": 2.73202215, "volume": 24644.0}, {"date": "2021-03-08", "close": 2.8148107, "volume": 18544.0}, {"date": "2021-03-09", "close": 2.73202215, "volume": 35094.0}, {"date": "2021-03-10", "close": 2.6492336, "volume": 74544.0}, {"date": "2021-03-11", "close": 2.6492336, "volume": 11717.0}, {"date": "2021-03-12", "close": 2.8148107, "volume": 44890.0}, {"date": "2021-03-15", "close": 2.8148107, "volume": 71675.0}, {"date": "2021-03-16", "close": 2.73202215, "volume": 20421.0}, {"date": "2021-03-17", "close": 2.76513757, "volume": 25818.0}, {"date": "2021-03-18", "close": 2.73202215, "volume": 18889.0}, {"date": "2021-03-19", "close": 2.73202215, "volume": 14745.0}, {"date": "2021-03-22", "close": 2.8148107, "volume": 28875.0}, {"date": "2021-03-26", "close": 2.73202215, "volume": 23150.0}, {"date": "2021-03-29", "close": 2.73202215, "volume": 18130.0}, {"date": "2021-03-30", "close": 2.6492336, "volume": 18696.0}, {"date": "2021-03-31", "close": 2.73202215, "volume": 21038.0}, {"date": "2021-04-01", "close": 2.6492336, "volume": 18432.0}, {"date": "2021-04-06", "close": 2.73202215, "volume": 21447.0}, {"date": "2021-04-07", "close": 2.73202215, "volume": 5610.0}, {"date": "2021-04-08", "close": 2.6492336, "volume": 33389.0}, {"date": "2021-04-09", "close": 2.9803878, "volume": 623813.0}, {"date": "2021-04-12", "close": 2.89759925, "volume": 98073.0}, {"date": "2021-04-13", "close": 2.89759925, "volume": 43830.0}, {"date": "2021-04-14", "close": 2.8148107, "volume": 38808.0}, {"date": "2021-04-15", "close": 2.89759925, "volume": 50581.0}, {"date": "2021-04-16", "close": 2.9803878, "volume": 32156.0}, {"date": "2021-04-19", "close": 2.89759925, "volume": 20303.0}, {"date": "2021-04-20", "close": 2.73202215, "volume": 113848.0}, {"date": "2021-04-21", "close": 2.89759925, "volume": 112713.0}, {"date": "2021-04-22", "close": 2.89759925, "volume": 46004.0}, {"date": "2021-04-23", "close": 2.89759925, "volume": 92010.0}, {"date": "2021-04-26", "close": 2.8148107, "volume": 61538.0}, {"date": "2021-04-27", "close": 2.89759925, "volume": 22165.0}, {"date": "2021-04-28", "close": 2.89759925, "volume": 23747.0}, {"date": "2021-04-29", "close": 2.8148107, "volume": 19993.0}, {"date": "2021-04-30", "close": 2.89759925, "volume": 21012.0}, {"date": "2021-05-03", "close": 2.8148107, "volume": 21391.0}, {"date": "2021-05-04", "close": 2.73202215, "volume": 60552.0}, {"date": "2021-05-05", "close": 2.8148107, "volume": 31100.0}, {"date": "2021-05-06", "close": 2.6492336, "volume": 28646.0}, {"date": "2021-05-07", "close": 2.6492336, "volume": 7043.0}, {"date": "2021-05-10", "close": 2.6492336, "volume": 16243.0}, {"date": "2021-05-11", "close": 2.6492336, "volume": 16825.0}, {"date": "2021-05-12", "close": 2.6492336, "volume": 9834.0}, {"date": "2021-05-13", "close": 2.73202215, "volume": 14305.0}, {"date": "2021-05-14", "close": 2.73202215, "volume": 5109.0}, {"date": "2021-05-17", "close": 2.73202215, "volume": 7426.0}, {"date": "2021-05-18", "close": 2.73202215, "volume": 17340.0}, {"date": "2021-05-19", "close": 2.89759925, "volume": 50857.0}, {"date": "2021-05-24", "close": 2.4836565, "volume": 95024.0}, {"date": "2021-05-25", "close": 2.4836565, "volume": 65131.0}, {"date": "2021-05-26", "close": 2.4836565, "volume": 15129.0}, {"date": "2021-05-27", "close": 2.40086795, "volume": 93165.0}, {"date": "2021-05-28", "close": 2.1525023, "volume": 131302.0}, {"date": "2021-05-31", "close": 2.23529085, "volume": 45341.0}, {"date": "2021-06-01", "close": 2.06971375, "volume": 224741.0}, {"date": "2021-06-02", "close": 2.06971375, "volume": 124546.0}, {"date": "2021-06-03", "close": 2.1525023, "volume": 183077.0}, {"date": "2021-06-04", "close": 2.1525023, "volume": 126609.0}, {"date": "2021-06-07", "close": 2.06971375, "volume": 230629.0}, {"date": "2021-06-08", "close": 2.23529085, "volume": 261341.0}, {"date": "2021-06-09", "close": 2.1525023, "volume": 146234.0}, {"date": "2021-06-10", "close": 2.1525023, "volume": 53956.0}, {"date": "2021-06-11", "close": 2.1525023, "volume": 43406.0}, {"date": "2021-06-15", "close": 2.1525023, "volume": 247739.0}, {"date": "2021-06-16", "close": 2.06971375, "volume": 63894.0}, {"date": "2021-06-17", "close": 2.06971375, "volume": 19908.0}, {"date": "2021-06-18", "close": 1.9869252, "volume": 150686.0}, {"date": "2021-06-21", "close": 1.9869252, "volume": 178557.0}, {"date": "2021-06-22", "close": 2.06971375, "volume": 33360.0}, {"date": "2021-06-23", "close": 2.06971375, "volume": 54444.0}, {"date": "2021-06-24", "close": 2.1525023, "volume": 59135.0}, {"date": "2021-06-25", "close": 2.40086795, "volume": 287575.0}, {"date": "2021-06-28", "close": 2.3180794, "volume": 103402.0}, {"date": "2021-06-29", "close": 2.3180794, "volume": 72898.0}, {"date": "2021-06-30", "close": 2.3180794, "volume": 16326.0}, {"date": "2021-07-01", "close": 2.40086795, "volume": 61795.0}, {"date": "2021-07-02", "close": 2.40086795, "volume": 54435.0}, {"date": "2021-07-05", "close": 2.40086795, "volume": 17924.0}, {"date": "2021-07-06", "close": 2.40086795, "volume": 38926.0}, {"date": "2021-07-07", "close": 2.40086795, "volume": 84625.0}, {"date": "2021-07-08", "close": 2.3180794, "volume": 33981.0}, {"date": "2021-07-09", "close": 2.3180794, "volume": 54178.0}, {"date": "2021-07-12", "close": 2.3180794, "volume": 40949.0}, {"date": "2021-07-13", "close": 2.23529085, "volume": 11765.0}, {"date": "2021-07-14", "close": 2.276685125, "volume": 58493.0}, {"date": "2021-07-15", "close": 2.23529085, "volume": 90191.0}, {"date": "2021-07-16", "close": 2.23529085, "volume": 96603.0}, {"date": "2021-07-19", "close": 2.23529085, "volume": 37712.0}, {"date": "2021-07-20", "close": 2.1525023, "volume": 7805.0}, {"date": "2021-07-21", "close": 1.9869252, "volume": 39908.0}, {"date": "2021-07-22", "close": 2.1525023, "volume": 26292.0}, {"date": "2021-07-23", "close": 2.1525023, "volume": 3632.0}, {"date": "2021-07-26", "close": 2.06971375, "volume": 48526.0}, {"date": "2021-07-27", "close": 2.06971375, "volume": 11219.0}, {"date": "2021-07-28", "close": 1.9869252, "volume": 27840.0}, {"date": "2021-07-29", "close": 1.9869252, "volume": 20774.0}, {"date": "2021-07-30", "close": 2.06971375, "volume": 40189.0}, {"date": "2021-08-02", "close": 1.9869252, "volume": 18515.0}, {"date": "2021-08-03", "close": 2.06971375, "volume": 92979.0}, {"date": "2021-08-04", "close": 2.06971375, "volume": 28946.0}, {"date": "2021-08-05", "close": 1.9869252, "volume": 22719.0}, {"date": "2021-08-06", "close": 2.028319475, "volume": 7740.0}, {"date": "2021-08-09", "close": 1.9869252, "volume": 53368.0}, {"date": "2021-08-10", "close": 1.9869252, "volume": 20053.0}, {"date": "2021-08-11", "close": 2.06971375, "volume": 42442.0}, {"date": "2021-08-12", "close": 2.06971375, "volume": 32253.0}, {"date": "2021-08-13", "close": 2.06971375, "volume": 63150.0}, {"date": "2021-08-16", "close": 1.9869252, "volume": 48400.0}, {"date": "2021-08-17", "close": 1.8213481, "volume": 45840.0}, {"date": "2021-08-18", "close": 1.63921329, "volume": 258640.0}, {"date": "2021-08-19", "close": 1.63921329, "volume": 147159.0}, {"date": "2021-08-20", "close": 1.655771, "volume": 170860.0}, {"date": "2021-08-23", "close": 1.655771, "volume": 57402.0}, {"date": "2021-08-24", "close": 1.63921329, "volume": 132808.0}, {"date": "2021-08-25", "close": 1.58954016, "volume": 86978.0}, {"date": "2021-08-26", "close": 1.58954016, "volume": 16006.0}, {"date": "2021-08-27", "close": 1.655771, "volume": 4158.0}, {"date": "2021-08-30", "close": 1.73855955, "volume": 123281.0}, {"date": "2021-08-31", "close": 1.8213481, "volume": 81922.0}, {"date": "2021-09-01", "close": 1.8213481, "volume": 14813.0}, {"date": "2021-09-02", "close": 1.73855955, "volume": 22223.0}, {"date": "2021-09-03", "close": 1.8213481, "volume": 35511.0}, {"date": "2021-09-06", "close": 1.63921329, "volume": 130310.0}, {"date": "2021-09-07", "close": 1.63921329, "volume": 80960.0}, {"date": "2021-09-08", "close": 1.62265558, "volume": 65346.0}, {"date": "2021-09-09", "close": 1.655771, "volume": 13095.0}, {"date": "2021-09-10", "close": 1.655771, "volume": 15657.0}, {"date": "2021-09-13", "close": 1.63921329, "volume": 88764.0}, {"date": "2021-09-14", "close": 1.63921329, "volume": 28131.0}, {"date": "2021-09-15", "close": 1.63921329, "volume": 155526.0}, {"date": "2021-09-16", "close": 1.655771, "volume": 57783.0}, {"date": "2021-09-17", "close": 1.62265558, "volume": 32675.0}, {"date": "2021-09-20", "close": 1.58954016, "volume": 30241.0}, {"date": "2021-09-21", "close": 1.57298245, "volume": 92245.0}, {"date": "2021-09-22", "close": 1.58954016, "volume": 37837.0}, {"date": "2021-09-23", "close": 1.60609787, "volume": 56937.0}, {"date": "2021-09-24", "close": 1.655771, "volume": 38721.0}, {"date": "2021-09-27", "close": 1.60609787, "volume": 20717.0}, {"date": "2021-09-28", "close": 1.55642474, "volume": 21755.0}, {"date": "2021-09-29", "close": 1.53986703, "volume": 126750.0}, {"date": "2021-09-30", "close": 1.57298245, "volume": 46347.0}, {"date": "2021-10-01", "close": 1.52330932, "volume": 105495.0}, {"date": "2021-10-04", "close": 1.55642474, "volume": 40748.0}, {"date": "2021-10-05", "close": 1.53986703, "volume": 78654.0}, {"date": "2021-10-06", "close": 1.50675161, "volume": 100629.0}, {"date": "2021-10-07", "close": 1.50675161, "volume": 49746.0}, {"date": "2021-10-08", "close": 1.52330932, "volume": 47221.0}, {"date": "2021-10-11", "close": 1.55642474, "volume": 50100.0}, {"date": "2021-10-12", "close": 1.55642474, "volume": 37698.0}, {"date": "2021-10-13", "close": 1.58954016, "volume": 16700.0}, {"date": "2021-10-14", "close": 1.63921329, "volume": 118880.0}, {"date": "2021-10-15", "close": 1.60609787, "volume": 60215.0}, {"date": "2021-10-18", "close": 1.73855955, "volume": 95951.0}, {"date": "2021-10-19", "close": 1.9869252, "volume": 77809.0}, {"date": "2021-10-20", "close": 2.1525023, "volume": 147336.0}, {"date": "2021-10-21", "close": 2.1525023, "volume": 140182.0}, {"date": "2021-10-22", "close": 2.23529085, "volume": 100043.0}, {"date": "2021-10-25", "close": 2.06971375, "volume": 60396.0}, {"date": "2021-10-26", "close": 1.9869252, "volume": 79028.0}, {"date": "2021-10-27", "close": 1.9869252, "volume": 33206.0}, {"date": "2021-10-28", "close": 1.90413665, "volume": 18246.0}, {"date": "2021-11-02", "close": 1.50675161, "volume": 351201.0}, {"date": "2021-11-03", "close": 1.53986703, "volume": 154260.0}, {"date": "2021-11-04", "close": 1.57298245, "volume": 113054.0}, {"date": "2021-11-05", "close": 1.45707848, "volume": 270637.0}, {"date": "2021-11-08", "close": 1.39084764, "volume": 155309.0}, {"date": "2021-11-09", "close": 1.30805909, "volume": 624985.0}, {"date": "2021-11-10", "close": 1.30805909, "volume": 289617.0}, {"date": "2021-11-11", "close": 1.29150138, "volume": 168513.0}, {"date": "2021-11-12", "close": 1.29150138, "volume": 184367.0}, {"date": "2021-11-15", "close": 1.29150138, "volume": 293626.0}, {"date": "2021-11-16", "close": 1.25838596, "volume": 195629.0}, {"date": "2021-11-17", "close": 1.22527054, "volume": 321669.0}, {"date": "2021-11-18", "close": 1.24182825, "volume": 114109.0}, {"date": "2021-11-19", "close": 1.22527054, "volume": 163108.0}, {"date": "2021-11-22", "close": 1.24182825, "volume": 106006.0}, {"date": "2021-11-23", "close": 1.25838596, "volume": 275364.0}, {"date": "2021-11-24", "close": 1.27494367, "volume": 138471.0}, {"date": "2021-11-25", "close": 1.29150138, "volume": 64020.0}, {"date": "2021-11-26", "close": 1.22527054, "volume": 279455.0}, {"date": "2021-11-29", "close": 1.19215512, "volume": 255779.0}, {"date": "2021-11-30", "close": 1.14248199, "volume": 204463.0}, {"date": "2021-12-01", "close": 1.20871283, "volume": 93254.0}, {"date": "2021-12-02", "close": 1.1590397, "volume": 59526.0}, {"date": "2021-12-03", "close": 1.19215512, "volume": 83205.0}, {"date": "2021-12-06", "close": 1.1590397, "volume": 115782.0}, {"date": "2021-12-07", "close": 1.19215512, "volume": 47373.0}, {"date": "2021-12-08", "close": 1.20871283, "volume": 43547.0}, {"date": "2021-12-09", "close": 1.24182825, "volume": 32849.0}, {"date": "2021-12-10", "close": 1.19215512, "volume": 57031.0}, {"date": "2021-12-13", "close": 1.19215512, "volume": 42890.0}, {"date": "2021-12-14", "close": 1.27494367, "volume": 36477.0}, {"date": "2021-12-15", "close": 1.20871283, "volume": 77029.0}, {"date": "2021-12-16", "close": 1.24182825, "volume": 100790.0}, {"date": "2021-12-17", "close": 1.20871283, "volume": 17690.0}, {"date": "2021-12-20", "close": 1.1590397, "volume": 202345.0}, {"date": "2021-12-21", "close": 1.10936657, "volume": 140959.0}, {"date": "2021-12-22", "close": 1.07625115, "volume": 211674.0}, {"date": "2021-12-23", "close": 1.09280886, "volume": 112504.0}, {"date": "2021-12-24", "close": 1.09280886, "volume": 31231.0}, {"date": "2021-12-29", "close": 1.12592428, "volume": 51711.0}, {"date": "2021-12-30", "close": 1.1590397, "volume": 91560.0}, {"date": "2021-12-31", "close": 1.12592428, "volume": 123847.0}, {"date": "2022-01-04", "close": 1.09280886, "volume": 63626.0}, {"date": "2022-01-05", "close": 1.09280886, "volume": 91644.0}, {"date": "2022-01-06", "close": 1.17559741, "volume": 256721.0}, {"date": "2022-01-07", "close": 1.1590397, "volume": 145262.0}, {"date": "2022-01-10", "close": 1.12592428, "volume": 185715.0}, {"date": "2022-01-11", "close": 1.10936657, "volume": 40554.0}, {"date": "2022-01-12", "close": 1.09280886, "volume": 63298.0}, {"date": "2022-01-13", "close": 1.10936657, "volume": 77722.0}, {"date": "2022-01-14", "close": 1.1590397, "volume": 86313.0}, {"date": "2022-01-17", "close": 1.200433975, "volume": 301612.0}, {"date": "2022-01-18", "close": 1.19215512, "volume": 238914.0}, {"date": "2022-01-19", "close": 1.12592428, "volume": 117008.0}, {"date": "2022-01-20", "close": 1.1590397, "volume": 104948.0}, {"date": "2022-01-21", "close": 1.09280886, "volume": 114191.0}, {"date": "2022-01-24", "close": 1.02657802, "volume": 486943.0}, {"date": "2022-01-25", "close": 1.01002031, "volume": 144399.0}, {"date": "2022-01-27", "close": 0.9934626, "volume": 262971.0}, {"date": "2022-01-28", "close": 0.9934626, "volume": 199246.0}, {"date": "2022-01-31", "close": 0.94378947, "volume": 116440.0}, {"date": "2022-02-01", "close": 1.02657802, "volume": 82111.0}, {"date": "2022-02-02", "close": 1.04313573, "volume": 69160.0}, {"date": "2022-02-03", "close": 0.97690489, "volume": 130213.0}, {"date": "2022-02-04", "close": 0.97690489, "volume": 65124.0}, {"date": "2022-02-07", "close": 1.02657802, "volume": 123551.0}, {"date": "2022-02-08", "close": 1.07625115, "volume": 108481.0}, {"date": "2022-02-09", "close": 1.14248199, "volume": 265329.0}, {"date": "2022-02-10", "close": 1.09280886, "volume": 154573.0}, {"date": "2022-02-11", "close": 1.07625115, "volume": 107962.0}, {"date": "2022-02-14", "close": 1.05969344, "volume": 64777.0}, {"date": "2022-02-15", "close": 1.01002031, "volume": 282814.0}, {"date": "2022-02-16", "close": 0.97690489, "volume": 141379.0}, {"date": "2022-02-17", "close": 0.97690489, "volume": 76369.0}, {"date": "2022-02-18", "close": 0.9934626, "volume": 192949.0}, {"date": "2022-02-21", "close": 0.9934626, "volume": 62429.0}, {"date": "2022-02-22", "close": 0.96034718, "volume": 99748.0}, {"date": "2022-02-23", "close": 0.97690489, "volume": 36720.0}, {"date": "2022-02-24", "close": 0.91067405, "volume": 85050.0}, {"date": "2022-02-25", "close": 0.94378947, "volume": 58882.0}, {"date": "2022-02-28", "close": 0.96034718, "volume": 57416.0}, {"date": "2022-03-01", "close": 0.97690489, "volume": 22376.0}, {"date": "2022-03-02", "close": 0.97690489, "volume": 100449.0}, {"date": "2022-03-03", "close": 1.02657802, "volume": 132187.0}, {"date": "2022-03-04", "close": 0.97690489, "volume": 155352.0}, {"date": "2022-03-07", "close": 1.07625115, "volume": 261921.0}, {"date": "2022-03-08", "close": 1.07625115, "volume": 151938.0}, {"date": "2022-03-09", "close": 1.22527054, "volume": 375492.0}, {"date": "2022-03-10", "close": 1.24182825, "volume": 176282.0}, {"date": "2022-03-11", "close": 1.20871283, "volume": 103524.0}, {"date": "2022-03-14", "close": 1.25838596, "volume": 267517.0}, {"date": "2022-03-15", "close": 1.1590397, "volume": 220877.0}, {"date": "2022-03-16", "close": 1.1590397, "volume": 43637.0}, {"date": "2022-03-17", "close": 1.12592428, "volume": 60930.0}, {"date": "2022-03-18", "close": 1.12592428, "volume": 17768.0}, {"date": "2022-03-21", "close": 1.09280886, "volume": 65758.0}, {"date": "2022-03-22", "close": 1.10936657, "volume": 68516.0}, {"date": "2022-03-23", "close": 1.14248199, "volume": 98802.0}, {"date": "2022-03-24", "close": 1.19215512, "volume": 171915.0}, {"date": "2022-03-25", "close": 1.14248199, "volume": 98952.0}, {"date": "2022-03-28", "close": 1.35773222, "volume": 981649.0}, {"date": "2022-03-29", "close": 1.34117451, "volume": 822316.0}, {"date": "2022-03-30", "close": 1.25838596, "volume": 357167.0}, {"date": "2022-03-31", "close": 1.29150138, "volume": 243592.0}, {"date": "2022-04-01", "close": 1.25838596, "volume": 168975.0}, {"date": "2022-04-04", "close": 1.25838596, "volume": 125898.0}, {"date": "2022-04-05", "close": 1.29150138, "volume": 221047.0}, {"date": "2022-04-06", "close": 1.3246168, "volume": 142198.0}, {"date": "2022-04-07", "close": 1.25838596, "volume": 156773.0}, {"date": "2022-04-08", "close": 1.25838596, "volume": 132313.0}, {"date": "2022-04-11", "close": 1.27494367, "volume": 98452.0}, {"date": "2022-04-12", "close": 1.25838596, "volume": 99578.0}, {"date": "2022-04-13", "close": 1.34117451, "volume": 249879.0}, {"date": "2022-04-14", "close": 1.35773222, "volume": 171294.0}, {"date": "2022-04-19", "close": 1.3246168, "volume": 94028.0}, {"date": "2022-04-20", "close": 1.39084764, "volume": 324541.0}, {"date": "2022-04-21", "close": 1.45707848, "volume": 737378.0}, {"date": "2022-04-22", "close": 1.3246168, "volume": 461345.0}, {"date": "2022-04-26", "close": 1.17559741, "volume": 503160.0}, {"date": "2022-04-27", "close": 1.17559741, "volume": 212891.0}, {"date": "2022-04-28", "close": 1.14248199, "volume": 135190.0}, {"date": "2022-04-29", "close": 1.17559741, "volume": 98412.0}, {"date": "2022-05-02", "close": 1.1590397, "volume": 166687.0}, {"date": "2022-05-03", "close": 1.09280886, "volume": 140516.0}, {"date": "2022-05-04", "close": 1.10936657, "volume": 82290.0}, {"date": "2022-05-05", "close": 1.20871283, "volume": 117683.0}, {"date": "2022-05-06", "close": 1.14248199, "volume": 89148.0}, {"date": "2022-05-09", "close": 1.04313573, "volume": 118729.0}, {"date": "2022-05-10", "close": 1.02657802, "volume": 108254.0}, {"date": "2022-05-11", "close": 1.01002031, "volume": 141534.0}, {"date": "2022-05-12", "close": 1.04313573, "volume": 42685.0}, {"date": "2022-05-13", "close": 1.09280886, "volume": 28677.0}, {"date": "2022-05-16", "close": 1.05969344, "volume": 44648.0}, {"date": "2022-05-17", "close": 1.05969344, "volume": 13961.0}, {"date": "2022-05-18", "close": 1.02657802, "volume": 103220.0}, {"date": "2022-05-19", "close": 1.02657802, "volume": 57073.0}, {"date": "2022-05-20", "close": 1.10936657, "volume": 91399.0}, {"date": "2022-05-23", "close": 1.17559741, "volume": 68331.0}, {"date": "2022-05-24", "close": 1.1590397, "volume": 15167.0}, {"date": "2022-05-25", "close": 1.117645425, "volume": 27183.0}, {"date": "2022-05-26", "close": 1.12592428, "volume": 10719.0}, {"date": "2022-05-27", "close": 1.09280886, "volume": 75889.0}, {"date": "2022-05-30", "close": 1.12592428, "volume": 72693.0}, {"date": "2022-05-31", "close": 1.1590397, "volume": 39285.0}, {"date": "2022-06-01", "close": 1.10936657, "volume": 67467.0}, {"date": "2022-06-02", "close": 1.09280886, "volume": 69165.0}, {"date": "2022-06-03", "close": 1.05969344, "volume": 93404.0}, {"date": "2022-06-06", "close": 1.14248199, "volume": 75964.0}, {"date": "2022-06-07", "close": 1.07625115, "volume": 157498.0}, {"date": "2022-06-08", "close": 1.04313573, "volume": 83447.0}, {"date": "2022-06-09", "close": 1.02657802, "volume": 60648.0}, {"date": "2022-06-10", "close": 0.9934626, "volume": 98842.0}, {"date": "2022-06-14", "close": 0.87755863, "volume": 188035.0}, {"date": "2022-06-15", "close": 0.89411634, "volume": 61709.0}, {"date": "2022-06-16", "close": 0.91067405, "volume": 142361.0}, {"date": "2022-06-17", "close": 0.86100092, "volume": 139914.0}, {"date": "2022-06-20", "close": 0.86100092, "volume": 97785.0}, {"date": "2022-06-21", "close": 0.79477008, "volume": 174447.0}, {"date": "2022-06-22", "close": 0.8278855, "volume": 65458.0}, {"date": "2022-06-23", "close": 0.81132779, "volume": 114575.0}, {"date": "2022-06-24", "close": 0.8278855, "volume": 186148.0}, {"date": "2022-06-27", "close": 0.81132779, "volume": 78132.0}, {"date": "2022-06-28", "close": 0.81132779, "volume": 80673.0}, {"date": "2022-06-29", "close": 0.79477008, "volume": 80774.0}, {"date": "2022-06-30", "close": 0.74509695, "volume": 91040.0}, {"date": "2022-07-01", "close": 0.8278855, "volume": 52851.0}, {"date": "2022-07-04", "close": 0.8278855, "volume": 90977.0}, {"date": "2022-07-05", "close": 0.87755863, "volume": 36947.0}, {"date": "2022-07-06", "close": 0.86100092, "volume": 83710.0}, {"date": "2022-07-07", "close": 0.86100092, "volume": 7406.0}, {"date": "2022-07-08", "close": 0.8278855, "volume": 122492.0}, {"date": "2022-07-11", "close": 0.84444321, "volume": 29117.0}, {"date": "2022-07-12", "close": 0.8278855, "volume": 8063.0}, {"date": "2022-07-13", "close": 0.81132779, "volume": 30845.0}, {"date": "2022-07-14", "close": 0.81132779, "volume": 9965.0}, {"date": "2022-07-15", "close": 0.8278855, "volume": 2697.0}, {"date": "2022-07-18", "close": 0.8278855, "volume": 55327.0}, {"date": "2022-07-19", "close": 0.8278855, "volume": 17657.0}, {"date": "2022-07-20", "close": 0.86100092, "volume": 36004.0}, {"date": "2022-07-21", "close": 0.84444321, "volume": 45721.0}, {"date": "2022-07-22", "close": 0.84444321, "volume": 26104.0}, {"date": "2022-07-25", "close": 0.81132779, "volume": 87555.0}, {"date": "2022-07-26", "close": 0.79477008, "volume": 61016.0}, {"date": "2022-07-27", "close": 0.6623084, "volume": 322621.0}, {"date": "2022-07-28", "close": 0.69542382, "volume": 158366.0}, {"date": "2022-07-29", "close": 0.6413792, "volume": 90349.0}, {"date": "2022-08-01", "close": 0.6920144, "volume": 22558.0}, {"date": "2022-08-02", "close": 0.675136, "volume": 15131.0}, {"date": "2022-08-03", "close": 0.675136, "volume": 39954.0}, {"date": "2022-08-04", "close": 0.675136, "volume": 17006.0}, {"date": "2022-08-05", "close": 0.6413792, "volume": 85955.0}, {"date": "2022-08-08", "close": 0.6582576, "volume": 129209.0}, {"date": "2022-08-09", "close": 0.6413792, "volume": 191251.0}, {"date": "2022-08-10", "close": 0.6413792, "volume": 126110.0}, {"date": "2022-08-11", "close": 0.6413792, "volume": 115980.0}, {"date": "2022-08-12", "close": 0.6413792, "volume": 173616.0}, {"date": "2022-08-15", "close": 0.7257712, "volume": 212767.0}, {"date": "2022-08-16", "close": 0.6582576, "volume": 163216.0}, {"date": "2022-08-17", "close": 0.6413792, "volume": 84422.0}, {"date": "2022-08-18", "close": 0.6413792, "volume": 85326.0}, {"date": "2022-08-19", "close": 0.6582576, "volume": 36238.0}, {"date": "2022-08-22", "close": 0.675136, "volume": 33433.0}, {"date": "2022-08-23", "close": 0.6582576, "volume": 44956.0}, {"date": "2022-08-24", "close": 0.6413792, "volume": 10390.0}, {"date": "2022-08-25", "close": 0.675136, "volume": 6063.0}, {"date": "2022-08-26", "close": 0.6582576, "volume": 38839.0}, {"date": "2022-08-29", "close": 0.6413792, "volume": 182393.0}, {"date": "2022-08-30", "close": 0.6413792, "volume": 64473.0}, {"date": "2022-08-31", "close": 0.6413792, "volume": 23332.0}, {"date": "2022-09-01", "close": 0.6413792, "volume": 17301.0}, {"date": "2022-09-02", "close": 0.6245008, "volume": 52432.0}, {"date": "2022-09-05", "close": 0.6245008, "volume": 6817.0}, {"date": "2022-09-06", "close": 0.6245008, "volume": 48300.0}, {"date": "2022-09-07", "close": 0.6413792, "volume": 74001.0}, {"date": "2022-09-08", "close": 0.6413792, "volume": 36683.0}, {"date": "2022-09-09", "close": 0.6582576, "volume": 31432.0}, {"date": "2022-09-12", "close": 0.6413792, "volume": 141215.0}, {"date": "2022-09-13", "close": 0.6413792, "volume": 85005.0}, {"date": "2022-09-14", "close": 0.6245008, "volume": 151618.0}, {"date": "2022-09-15", "close": 0.6413792, "volume": 68420.0}, {"date": "2022-09-16", "close": 0.6413792, "volume": 31468.0}, {"date": "2022-09-19", "close": 0.6076224, "volume": 78747.0}, {"date": "2022-09-20", "close": 0.6076224, "volume": 36661.0}, {"date": "2022-09-21", "close": 0.6245008, "volume": 58802.0}, {"date": "2022-09-23", "close": 0.6245008, "volume": 46679.0}, {"date": "2022-09-26", "close": 0.5991832, "volume": 98347.0}, {"date": "2022-09-27", "close": 0.5569872, "volume": 161632.0}, {"date": "2022-09-28", "close": 0.5401088, "volume": 93565.0}, {"date": "2022-09-29", "close": 0.590744, "volume": 20911.0}, {"date": "2022-09-30", "close": 0.5569872, "volume": 59239.0}, {"date": "2022-10-03", "close": 0.5401088, "volume": 27826.0}, {"date": "2022-10-04", "close": 0.5738656, "volume": 2920.0}, {"date": "2022-10-05", "close": 0.6245008, "volume": 50181.0}, {"date": "2022-10-06", "close": 0.6076224, "volume": 31913.0}, {"date": "2022-10-07", "close": 0.6076224, "volume": 5511.0}, {"date": "2022-10-10", "close": 0.6076224, "volume": 64520.0}, {"date": "2022-10-11", "close": 0.590744, "volume": 71574.0}, {"date": "2022-10-13", "close": 0.590744, "volume": 103976.0}, {"date": "2022-10-14", "close": 0.590744, "volume": 61232.0}, {"date": "2022-10-17", "close": 0.5232304, "volume": 263135.0}, {"date": "2022-10-18", "close": 0.506352, "volume": 81880.0}, {"date": "2022-10-19", "close": 0.5316696, "volume": 126138.0}, {"date": "2022-10-20", "close": 0.5232304, "volume": 38096.0}, {"date": "2022-10-21", "close": 0.4894736, "volume": 241235.0}, {"date": "2022-10-24", "close": 0.5569872, "volume": 51233.0}, {"date": "2022-10-25", "close": 0.4894736, "volume": 30216.0}, {"date": "2022-10-26", "close": 0.506352, "volume": 115580.0}, {"date": "2022-10-27", "close": 0.4894736, "volume": 48318.0}, {"date": "2022-10-28", "close": 0.4557168, "volume": 290041.0}, {"date": "2022-10-31", "close": 0.4557168, "volume": 191472.0}, {"date": "2022-11-01", "close": 0.4557168, "volume": 138594.0}, {"date": "2022-11-02", "close": 0.4725952, "volume": 6788.0}, {"date": "2022-11-03", "close": 0.4557168, "volume": 5363.0}, {"date": "2022-11-04", "close": 0.4557168, "volume": 54277.0}, {"date": "2022-11-07", "close": 0.506352, "volume": 78374.0}, {"date": "2022-11-08", "close": 0.4725952, "volume": 72642.0}, {"date": "2022-11-09", "close": 0.4557168, "volume": 110789.0}, {"date": "2022-11-10", "close": 0.4557168, "volume": 84269.0}, {"date": "2022-11-11", "close": 0.4388384, "volume": 282577.0}, {"date": "2022-11-14", "close": 0.4725952, "volume": 355575.0}, {"date": "2022-11-15", "close": 0.4557168, "volume": 19796.0}, {"date": "2022-11-16", "close": 0.4388384, "volume": 184353.0}, {"date": "2022-11-17", "close": 0.4557168, "volume": 19002.0}, {"date": "2022-11-18", "close": 0.4557168, "volume": 23253.0}, {"date": "2022-11-21", "close": 0.4388384, "volume": 59999.0}, {"date": "2022-11-22", "close": 0.4388384, "volume": 30094.0}, {"date": "2022-11-23", "close": 0.42196, "volume": 164862.0}, {"date": "2022-11-24", "close": 0.4050816, "volume": 159515.0}, {"date": "2022-11-25", "close": 0.3713248, "volume": 422552.0}, {"date": "2022-11-28", "close": 0.3713248, "volume": 230937.0}, {"date": "2022-11-29", "close": 0.4050816, "volume": 53367.0}, {"date": "2022-11-30", "close": 0.3713248, "volume": 106665.0}, {"date": "2022-12-01", "close": 0.3038112, "volume": 555087.0}, {"date": "2022-12-02", "close": 0.3882032, "volume": 475668.0}, {"date": "2022-12-05", "close": 0.3544464, "volume": 257858.0}, {"date": "2022-12-06", "close": 0.3713248, "volume": 52020.0}, {"date": "2022-12-07", "close": 0.3882032, "volume": 120984.0}, {"date": "2022-12-08", "close": 0.3882032, "volume": 65835.0}, {"date": "2022-12-09", "close": 0.4388384, "volume": 109122.0}, {"date": "2022-12-12", "close": 0.4557168, "volume": 111739.0}, {"date": "2022-12-13", "close": 0.4388384, "volume": 57547.0}, {"date": "2022-12-14", "close": 0.4388384, "volume": 74697.0}, {"date": "2022-12-15", "close": 0.42196, "volume": 15617.0}, {"date": "2022-12-16", "close": 0.3713248, "volume": 51729.0}, {"date": "2022-12-19", "close": 0.42196, "volume": 7432.0}, {"date": "2022-12-20", "close": 0.3882032, "volume": 24120.0}, {"date": "2022-12-21", "close": 0.4050816, "volume": 17290.0}, {"date": "2022-12-22", "close": 0.3882032, "volume": 13771.0}, {"date": "2022-12-23", "close": 0.3713248, "volume": 77718.0}, {"date": "2022-12-28", "close": 0.3713248, "volume": 19615.0}, {"date": "2022-12-29", "close": 0.3713248, "volume": 53657.0}, {"date": "2022-12-30", "close": 0.3713248, "volume": 15688.0}, {"date": "2023-01-03", "close": 0.3713248, "volume": 114842.0}, {"date": "2023-01-04", "close": 0.3882032, "volume": 97366.0}, {"date": "2023-01-05", "close": 0.3882032, "volume": 48581.0}, {"date": "2023-01-06", "close": 0.3882032, "volume": 72282.0}, {"date": "2023-01-09", "close": 0.3713248, "volume": 129931.0}, {"date": "2023-01-10", "close": 0.379764, "volume": 86878.0}, {"date": "2023-01-11", "close": 0.3713248, "volume": 23216.0}, {"date": "2023-01-12", "close": 0.3713248, "volume": 86432.0}, {"date": "2023-01-13", "close": 0.3544464, "volume": 120600.0}, {"date": "2023-01-16", "close": 0.3713248, "volume": 6228.0}, {"date": "2023-01-17", "close": 0.337568, "volume": 165583.0}, {"date": "2023-01-18", "close": 0.3713248, "volume": 50320.0}, {"date": "2023-01-19", "close": 0.3713248, "volume": 42854.0}, {"date": "2023-01-20", "close": 0.3882032, "volume": 17624.0}, {"date": "2023-01-23", "close": 0.3713248, "volume": 55720.0}, {"date": "2023-01-24", "close": 0.3544464, "volume": 54179.0}, {"date": "2023-01-25", "close": 0.3544464, "volume": 10077.0}, {"date": "2023-01-27", "close": 0.3544464, "volume": 167940.0}, {"date": "2023-01-30", "close": 0.3713248, "volume": 31518.0}, {"date": "2023-01-31", "close": 0.3544464, "volume": 80152.0}, {"date": "2023-02-01", "close": 0.3206896, "volume": 112073.0}, {"date": "2023-02-02", "close": 0.337568, "volume": 3790.0}, {"date": "2023-02-03", "close": 0.3206896, "volume": 99603.0}, {"date": "2023-02-06", "close": 0.3206896, "volume": 17178.0}, {"date": "2023-02-07", "close": 0.337568, "volume": 7794.0}, {"date": "2023-02-08", "close": 0.337568, "volume": 217653.0}, {"date": "2023-02-09", "close": 0.337568, "volume": 9224.0}, {"date": "2023-02-10", "close": 0.3544464, "volume": 61041.0}, {"date": "2023-02-13", "close": 0.337568, "volume": 19912.0}, {"date": "2023-02-14", "close": 0.3206896, "volume": 70185.0}, {"date": "2023-02-15", "close": 0.337568, "volume": 74266.0}, {"date": "2023-02-16", "close": 0.337568, "volume": 1709.0}, {"date": "2023-02-17", "close": 0.337568, "volume": 41372.0}, {"date": "2023-02-20", "close": 0.337568, "volume": 78725.0}, {"date": "2023-02-21", "close": 0.3206896, "volume": 3906.0}, {"date": "2023-02-22", "close": 0.3206896, "volume": 23699.0}, {"date": "2023-02-23", "close": 0.3291288, "volume": 28221.0}, {"date": "2023-02-27", "close": 0.3206896, "volume": 61652.0}, {"date": "2023-02-28", "close": 0.3206896, "volume": 142689.0}, {"date": "2023-03-01", "close": 0.2869328, "volume": 235990.0}, {"date": "2023-03-02", "close": 0.2869328, "volume": 53930.0}, {"date": "2023-03-03", "close": 0.2869328, "volume": 16461.0}, {"date": "2023-03-06", "close": 0.3038112, "volume": 27305.0}, {"date": "2023-03-07", "close": 0.337568, "volume": 190769.0}, {"date": "2023-03-08", "close": 0.3544464, "volume": 46226.0}, {"date": "2023-03-09", "close": 0.3544464, "volume": 24575.0}, {"date": "2023-03-10", "close": 0.3206896, "volume": 29180.0}, {"date": "2023-03-13", "close": 0.337568, "volume": 139535.0}, {"date": "2023-03-14", "close": 0.3206896, "volume": 20544.0}, {"date": "2023-03-17", "close": 0.337568, "volume": 15059.0}, {"date": "2023-03-20", "close": 0.3038112, "volume": 68829.0}, {"date": "2023-03-21", "close": 0.3206896, "volume": 34067.0}, {"date": "2023-03-23", "close": 0.3206896, "volume": 83.0}, {"date": "2023-03-24", "close": 0.2869328, "volume": 91530.0}, {"date": "2023-03-27", "close": 0.2869328, "volume": 16316.0}, {"date": "2023-03-28", "close": 0.3038112, "volume": 72409.0}, {"date": "2023-03-29", "close": 0.337568, "volume": 39815.0}, {"date": "2023-03-30", "close": 0.3544464, "volume": 47121.0}, {"date": "2023-03-31", "close": 0.3544464, "volume": 8070.0}, {"date": "2023-04-03", "close": 0.337568, "volume": 26620.0}, {"date": "2023-04-04", "close": 0.337568, "volume": 2235.0}, {"date": "2023-04-05", "close": 0.3206896, "volume": 54167.0}, {"date": "2023-04-06", "close": 0.337568, "volume": 4963.0}, {"date": "2023-04-11", "close": 0.3544464, "volume": 12876.0}, {"date": "2023-04-12", "close": 0.3544464, "volume": 56529.0}, {"date": "2023-04-13", "close": 0.3882032, "volume": 53756.0}, {"date": "2023-04-14", "close": 0.42196, "volume": 230084.0}, {"date": "2023-04-17", "close": 0.4388384, "volume": 17370.0}, {"date": "2023-04-18", "close": 0.4050816, "volume": 56390.0}, {"date": "2023-04-19", "close": 0.4557168, "volume": 67246.0}, {"date": "2023-04-20", "close": 0.5232304, "volume": 217530.0}, {"date": "2023-04-21", "close": 0.4557168, "volume": 133287.0}, {"date": "2023-04-24", "close": 0.506352, "volume": 63850.0}, {"date": "2023-04-26", "close": 0.506352, "volume": 64711.0}, {"date": "2023-04-27", "close": 0.506352, "volume": 14047.0}, {"date": "2023-04-28", "close": 0.506352, "volume": 57299.0}, {"date": "2023-05-01", "close": 0.4894736, "volume": 97895.0}, {"date": "2023-05-02", "close": 0.4725952, "volume": 49656.0}, {"date": "2023-05-03", "close": 0.4388384, "volume": 80737.0}, {"date": "2023-05-04", "close": 0.42196, "volume": 132179.0}, {"date": "2023-05-05", "close": 0.42196, "volume": 72187.0}, {"date": "2023-05-08", "close": 0.3882032, "volume": 40163.0}, {"date": "2023-05-09", "close": 0.3882032, "volume": 32116.0}, {"date": "2023-05-10", "close": 0.3038112, "volume": 486124.0}, {"date": "2023-05-11", "close": 0.1941016, "volume": 1451542.0}, {"date": "2023-05-15", "close": 0.168784, "volume": 1105851.0}, {"date": "2023-05-16", "close": 0.1519056, "volume": 197023.0}, {"date": "2023-05-17", "close": 0.1519056, "volume": 295518.0}, {"date": "2023-05-18", "close": 0.1519056, "volume": 402176.0}, {"date": "2023-05-19", "close": 0.2025408, "volume": 806820.0}, {"date": "2023-05-22", "close": 0.1856624, "volume": 176745.0}, {"date": "2023-05-23", "close": 0.2025408, "volume": 308004.0}, {"date": "2023-05-24", "close": 0.1856624, "volume": 32390.0}, {"date": "2023-05-25", "close": 0.168784, "volume": 253655.0}, {"date": "2023-05-26", "close": 0.168784, "volume": 95033.0}, {"date": "2023-05-29", "close": 0.168784, "volume": 220545.0}, {"date": "2023-05-30", "close": 0.168784, "volume": 10043.0}, {"date": "2023-05-31", "close": 0.168784, "volume": 67786.0}, {"date": "2023-06-01", "close": 0.168784, "volume": 12878.0}, {"date": "2023-06-02", "close": 0.168784, "volume": 40683.0}, {"date": "2023-06-05", "close": 0.1856624, "volume": 27122.0}, {"date": "2023-06-06", "close": 0.1856624, "volume": 118198.0}, {"date": "2023-06-07", "close": 0.168784, "volume": 223021.0}, {"date": "2023-06-08", "close": 0.1772232, "volume": 51798.0}, {"date": "2023-06-09", "close": 0.1856624, "volume": 71721.0}, {"date": "2023-06-13", "close": 0.168784, "volume": 234235.0}, {"date": "2023-06-14", "close": 0.1519056, "volume": 215549.0}, {"date": "2023-06-15", "close": 0.1519056, "volume": 34501.0}, {"date": "2023-06-16", "close": 0.1519056, "volume": 31993.0}, {"date": "2023-06-19", "close": 0.168784, "volume": 60642.0}, {"date": "2023-06-20", "close": 0.1603448, "volume": 41686.0}, {"date": "2023-06-21", "close": 0.1519056, "volume": 391911.0}, {"date": "2023-06-22", "close": 0.1519056, "volume": 32674.0}, {"date": "2023-06-23", "close": 0.168784, "volume": 51649.0}, {"date": "2023-06-26", "close": 0.1519056, "volume": 145476.0}, {"date": "2023-06-27", "close": 0.1350272, "volume": 310073.0}, {"date": "2023-06-28", "close": 0.1350272, "volume": 294521.0}, {"date": "2023-06-29", "close": 0.1181488, "volume": 136316.0}, {"date": "2023-06-30", "close": 0.1519056, "volume": 136348.0}, {"date": "2023-07-03", "close": 0.1350272, "volume": 40342.0}, {"date": "2023-07-04", "close": 0.1519056, "volume": 158793.0}, {"date": "2023-07-07", "close": 0.1350272, "volume": 38552.0}, {"date": "2023-07-10", "close": 0.1350272, "volume": 4859.0}, {"date": "2023-07-11", "close": 0.1350272, "volume": 81761.0}, {"date": "2023-07-12", "close": 0.1350272, "volume": 56692.0}, {"date": "2023-07-13", "close": 0.1350272, "volume": 60988.0}, {"date": "2023-07-14", "close": 0.1350272, "volume": 35766.0}, {"date": "2023-07-17", "close": 0.1350272, "volume": 17968.0}, {"date": "2023-07-18", "close": 0.1350272, "volume": 14701.0}, {"date": "2023-07-19", "close": 0.1519056, "volume": 43175.0}, {"date": "2023-07-20", "close": 0.1350272, "volume": 7607.0}, {"date": "2023-07-21", "close": 0.1350272, "volume": 2074.0}, {"date": "2023-07-24", "close": 0.1350272, "volume": 67447.0}, {"date": "2023-07-25", "close": 0.1350272, "volume": 67893.0}, {"date": "2023-07-27", "close": 0.1350272, "volume": 69428.0}, {"date": "2023-07-28", "close": 0.1181488, "volume": 17330.0}, {"date": "2023-07-31", "close": 0.1181488, "volume": 185914.0}, {"date": "2023-08-01", "close": 0.126588, "volume": 24588.0}, {"date": "2023-08-02", "close": 0.1350272, "volume": 12061.0}, {"date": "2023-08-03", "close": 0.1350272, "volume": 21426.0}, {"date": "2023-08-04", "close": 0.1350272, "volume": 13243.0}, {"date": "2023-08-07", "close": 0.1350272, "volume": 1355.0}, {"date": "2023-08-08", "close": 0.126588, "volume": 183512.0}, {"date": "2023-08-09", "close": 0.1181488, "volume": 19443.0}, {"date": "2023-08-10", "close": 0.126588, "volume": 3663.0}, {"date": "2023-08-15", "close": 0.0675136, "volume": 691516.0}, {"date": "2023-08-16", "close": 0.0675136, "volume": 165540.0}, {"date": "2023-08-17", "close": 0.0675136, "volume": 408214.0}, {"date": "2023-08-18", "close": 0.0675136, "volume": 106986.0}, {"date": "2023-08-21", "close": 0.0675136, "volume": 30450.0}, {"date": "2023-08-22", "close": 0.0675136, "volume": 143820.0}, {"date": "2023-08-23", "close": 0.0675136, "volume": 57766.0}, {"date": "2023-08-24", "close": 0.0675136, "volume": 70268.0}, {"date": "2023-08-25", "close": 0.0675136, "volume": 86533.0}, {"date": "2023-08-28", "close": 0.0675136, "volume": 23434.0}, {"date": "2023-08-29", "close": 0.084392, "volume": 283782.0}, {"date": "2023-08-30", "close": 0.084392, "volume": 155524.0}, {"date": "2023-08-31", "close": 0.1012704, "volume": 164675.0}, {"date": "2023-09-01", "close": 0.084392, "volume": 173720.0}, {"date": "2023-09-04", "close": 0.0675136, "volume": 104731.0}, {"date": "2023-09-06", "close": 0.0675136, "volume": 33698.0}, {"date": "2023-09-08", "close": 0.0675136, "volume": 7448.0}, {"date": "2023-09-11", "close": 0.0675136, "volume": 5078.0}, {"date": "2023-09-13", "close": 0.0759528, "volume": 16610.0}, {"date": "2023-09-14", "close": 0.0759528, "volume": 34067.0}, {"date": "2023-09-15", "close": 0.0759528, "volume": 18070.0}, {"date": "2023-09-18", "close": 0.0675136, "volume": 18410.0}, {"date": "2023-09-19", "close": 0.0675136, "volume": 17390.0}, {"date": "2023-09-20", "close": 0.0759528, "volume": 59898.0}, {"date": "2023-09-21", "close": 0.0675136, "volume": 76440.0}, {"date": "2023-09-25", "close": 0.0759528, "volume": 24590.0}, {"date": "2023-09-26", "close": 0.0759528, "volume": 74188.0}, {"date": "2023-09-27", "close": 0.0675136, "volume": 36090.0}, {"date": "2024-05-07", "close": 0.0168784, "volume": 12094066.0}, {"date": "2024-05-08", "close": 0.0168784, "volume": 459148.0}, {"date": "2024-05-09", "close": 0.0168784, "volume": 409873.0}, {"date": "2024-05-10", "close": 0.0168784, "volume": 1769.0}, {"date": "2024-05-13", "close": 0.0253176, "volume": 366357.0}, {"date": "2024-05-14", "close": 0.0168784, "volume": 14225.0}, {"date": "2024-05-15", "close": 0.0168784, "volume": 24215.0}, {"date": "2024-05-16", "close": 0.0168784, "volume": 717772.0}, {"date": "2024-05-17", "close": 0.0168784, "volume": 140749.0}, {"date": "2024-05-20", "close": 0.0168784, "volume": 1521219.0}, {"date": "2024-05-21", "close": 0.0168784, "volume": 3336414.0}, {"date": "2024-05-22", "close": 0.0168784, "volume": 46249.0}, {"date": "2024-05-23", "close": 0.0168784, "volume": 92222.0}, {"date": "2024-05-24", "close": 0.0168784, "volume": 5076638.0}, {"date": "2024-05-27", "close": 0.0253176, "volume": 63435.0}, {"date": "2024-05-28", "close": 0.0168784, "volume": 347247.0}, {"date": "2024-05-29", "close": 0.0253176, "volume": 3323.0}, {"date": "2024-05-30", "close": 0.0168784, "volume": 8887.0}, {"date": "2024-05-31", "close": 0.0168784, "volume": 115982.0}, {"date": "2024-06-03", "close": 0.0253176, "volume": 8176.0}, {"date": "2024-06-04", "close": 0.0168784, "volume": 35254.0}, {"date": "2024-06-05", "close": 0.0168784, "volume": 2962.0}, {"date": "2024-06-06", "close": 0.0168784, "volume": 1096205.0}, {"date": "2024-06-07", "close": 0.0168784, "volume": 357025.0}, {"date": "2024-06-11", "close": 0.0168784, "volume": 17140.0}, {"date": "2024-06-13", "close": 0.0168784, "volume": 6033980.0}, {"date": "2024-06-14", "close": 0.0168784, "volume": 1913317.0}, {"date": "2024-06-17", "close": 0.0168784, "volume": 582754.0}, {"date": "2024-06-18", "close": 0.0168784, "volume": 236104.0}, {"date": "2024-06-19", "close": 0.0168784, "volume": 143855.0}, {"date": "2024-06-20", "close": 0.0168784, "volume": 651777.0}, {"date": "2024-06-21", "close": 0.0168784, "volume": 510425.0}, {"date": "2024-06-24", "close": 0.0168784, "volume": 118551.0}, {"date": "2024-06-25", "close": 0.0168784, "volume": 232492.0}, {"date": "2024-06-26", "close": 0.0168784, "volume": 47398.0}, {"date": "2024-06-27", "close": 0.0168784, "volume": 327221.0}, {"date": "2024-06-28", "close": 0.0168784, "volume": 42796.0}, {"date": "2024-07-01", "close": 0.0168784, "volume": 236989.0}, {"date": "2024-07-02", "close": 0.0168784, "volume": 595103.0}, {"date": "2024-07-03", "close": 0.0168784, "volume": 601522.0}, {"date": "2024-07-04", "close": 0.0168784, "volume": 355417.0}, {"date": "2024-07-05", "close": 0.0168784, "volume": 147921.0}, {"date": "2024-07-08", "close": 0.0168784, "volume": 510554.0}, {"date": "2024-07-09", "close": 0.0168784, "volume": 611397.0}, {"date": "2024-07-10", "close": 0.0337568, "volume": 3336834.0}, {"date": "2024-07-11", "close": 0.0253176, "volume": 120535.0}, {"date": "2024-07-12", "close": 0.0168784, "volume": 94796.0}, {"date": "2024-07-15", "close": 0.0253176, "volume": 60106.0}, {"date": "2024-07-16", "close": 0.0253176, "volume": 297101.0}, {"date": "2024-07-18", "close": 0.0168784, "volume": 2491.0}, {"date": "2024-07-19", "close": 0.0253176, "volume": 14812.0}, {"date": "2024-07-22", "close": 0.0168784, "volume": 43977.0}, {"date": "2024-07-24", "close": 0.0168784, "volume": 10303.0}, {"date": "2024-07-25", "close": 0.0253176, "volume": 28001.0}, {"date": "2024-07-29", "close": 0.0168784, "volume": 1066.0}, {"date": "2024-07-30", "close": 0.0253176, "volume": 30682.0}, {"date": "2024-07-31", "close": 0.0253176, "volume": 3008.0}, {"date": "2024-08-01", "close": 0.0337568, "volume": 14812.0}, {"date": "2024-08-02", "close": 0.0337568, "volume": 3703.0}, {"date": "2024-08-05", "close": 0.0168784, "volume": 6893799.0}, {"date": "2024-08-06", "close": 0.0168784, "volume": 32669.0}, {"date": "2024-08-07", "close": 0.0168784, "volume": 1073566.0}, {"date": "2024-08-08", "close": 0.0168784, "volume": 359092.0}, {"date": "2024-08-09", "close": 0.0168784, "volume": 769279.0}, {"date": "2024-08-12", "close": 0.0168784, "volume": 463894.0}, {"date": "2024-08-13", "close": 0.0168784, "volume": 200269.0}, {"date": "2024-08-14", "close": 0.0168784, "volume": 335351.0}, {"date": "2024-08-15", "close": 0.0168784, "volume": 82964.0}, {"date": "2024-08-16", "close": 0.0168784, "volume": 231088.0}, {"date": "2024-08-19", "close": 0.0168784, "volume": 98423.0}, {"date": "2024-08-20", "close": 0.0168784, "volume": 5658.0}, {"date": "2024-08-21", "close": 0.0168784, "volume": 48186.0}, {"date": "2024-08-22", "close": 0.0168784, "volume": 60593.0}, {"date": "2024-08-28", "close": 0.0168784, "volume": 5943.0}, {"date": "2024-08-29", "close": 0.0168784, "volume": 70998.0}, {"date": "2024-09-02", "close": 0.0168784, "volume": 63098.0}, {"date": "2024-09-03", "close": 0.0168784, "volume": 6436.0}, {"date": "2024-09-04", "close": 0.0168784, "volume": 18.0}, {"date": "2024-09-05", "close": 0.0168784, "volume": 5066.0}, {"date": "2024-09-06", "close": 0.0168784, "volume": 1557044.0}, {"date": "2024-09-09", "close": 0.0168784, "volume": 88871.0}, {"date": "2024-09-10", "close": 0.0168784, "volume": 39319.0}, {"date": "2024-09-11", "close": 0.0168784, "volume": 109625.0}, {"date": "2024-09-12", "close": 0.0168784, "volume": 3910.0}, {"date": "2024-09-13", "close": 0.0168784, "volume": 242914.0}, {"date": "2024-09-16", "close": 0.0168784, "volume": 122375.0}, {"date": "2024-09-17", "close": 0.0168784, "volume": 125410.0}, {"date": "2024-09-18", "close": 0.0168784, "volume": 329759.0}, {"date": "2024-09-19", "close": 0.0168784, "volume": 66621.0}, {"date": "2024-09-20", "close": 0.0168784, "volume": 63128.0}, {"date": "2024-09-23", "close": 0.0168784, "volume": 46509.0}, {"date": "2024-09-25", "close": 0.0168784, "volume": 25257.0}, {"date": "2024-09-26", "close": 0.0168784, "volume": 3881.0}, {"date": "2024-09-27", "close": 0.0168784, "volume": 12.0}, {"date": "2024-09-30", "close": 0.0168784, "volume": 70830.0}, {"date": "2024-10-01", "close": 0.0168784, "volume": 63826.0}, {"date": "2024-10-02", "close": 0.0168784, "volume": 18.0}, {"date": "2024-10-03", "close": 0.0168784, "volume": 3881.0}, {"date": "2024-10-04", "close": 0.0168784, "volume": 6933.0}, {"date": "2024-10-07", "close": 0.0168784, "volume": 263.0}, {"date": "2024-10-09", "close": 0.0168784, "volume": 18.0}, {"date": "2024-10-10", "close": 0.0168784, "volume": 3974.0}, {"date": "2024-10-11", "close": 0.0168784, "volume": 1815.0}, {"date": "2024-10-14", "close": 0.0168784, "volume": 118498.0}, {"date": "2024-10-16", "close": 0.0168784, "volume": 208700.0}, {"date": "2024-10-17", "close": 0.0168784, "volume": 122553.0}, {"date": "2024-10-18", "close": 0.0168784, "volume": 592473.0}, {"date": "2024-10-21", "close": 0.0168784, "volume": 15393.0}, {"date": "2024-10-22", "close": 0.0168784, "volume": 14812.0}, {"date": "2024-10-23", "close": 0.0168784, "volume": 164.0}, {"date": "2024-10-24", "close": 0.0168784, "volume": 652.0}, {"date": "2024-10-25", "close": 0.0168784, "volume": 12431.0}, {"date": "2024-10-28", "close": 0.0168784, "volume": 3881.0}, {"date": "2024-10-29", "close": 0.0168784, "volume": 40614.0}, {"date": "2024-10-30", "close": 0.0168784, "volume": 30253.0}, {"date": "2024-11-06", "close": 0.0168784, "volume": 122780.0}, {"date": "2024-11-07", "close": 0.0168784, "volume": 45343.0}, {"date": "2024-11-11", "close": 0.0168784, "volume": 58718.0}, {"date": "2024-11-13", "close": 0.0168784, "volume": 58.0}, {"date": "2024-11-19", "close": 0.0168784, "volume": 60165.0}, {"date": "2024-11-20", "close": 0.0168784, "volume": 14830.0}, {"date": "2024-11-21", "close": 0.0168784, "volume": 3881.0}, {"date": "2024-11-26", "close": 0.0168784, "volume": 3903.0}, {"date": "2024-11-27", "close": 0.0168784, "volume": 18.0}, {"date": "2024-11-28", "close": 0.0168784, "volume": 66357.0}, {"date": "2024-12-10", "close": 0.00759528, "volume": 609989.0}, {"date": "2024-12-11", "close": 0.01012704, "volume": 1895661.0}, {"date": "2024-12-12", "close": 0.00970508, "volume": 12328.0}, {"date": "2024-12-13", "close": 0.00801724, "volume": 334830.0}, {"date": "2024-12-16", "close": 0.00717332, "volume": 1647564.0}, {"date": "2024-12-17", "close": 0.00801724, "volume": 364260.0}, {"date": "2024-12-18", "close": 0.00548548, "volume": 7590746.0}, {"date": "2024-12-19", "close": 0.00506352, "volume": 1098633.0}, {"date": "2024-12-20", "close": 0.00548548, "volume": 565174.0}, {"date": "2024-12-23", "close": 0.00548548, "volume": 59247.0}, {"date": "2024-12-24", "close": 0.00548548, "volume": 236989.0}, {"date": "2024-12-27", "close": 0.00506352, "volume": 20021.0}, {"date": "2024-12-30", "close": 0.00506352, "volume": 76770.0}, {"date": "2024-12-31", "close": 0.00569646, "volume": 1187944.0}, {"date": "2025-01-02", "close": 0.00506352, "volume": 360563.0}, {"date": "2025-01-03", "close": 0.00506352, "volume": 732349.0}, {"date": "2025-01-06", "close": 0.00506352, "volume": 118495.0}, {"date": "2025-01-07", "close": 0.00506352, "volume": 130759.0}, {"date": "2025-01-09", "close": 0.00506352, "volume": 340556.0}, {"date": "2025-01-10", "close": 0.00464156, "volume": 886.0}, {"date": "2025-01-14", "close": 0.00464156, "volume": 59247.0}, {"date": "2025-01-15", "close": 0.00464156, "volume": 261975.0}, {"date": "2025-01-16", "close": 0.00464156, "volume": 249126.0}, {"date": "2025-01-17", "close": 0.00548548, "volume": 820391.0}, {"date": "2025-01-20", "close": 0.00464156, "volume": 287530.0}, {"date": "2025-01-21", "close": 0.00464156, "volume": 7449.0}, {"date": "2025-01-22", "close": 0.00506352, "volume": 296237.0}, {"date": "2025-01-23", "close": 0.00548548, "volume": 253173.0}, {"date": "2025-01-24", "close": 0.00548548, "volume": 37205.0}, {"date": "2025-01-28", "close": 0.00548548, "volume": 355484.0}, {"date": "2025-01-31", "close": 0.00590744, "volume": 549931.0}, {"date": "2025-02-03", "close": 0.00590744, "volume": 1200794.0}, {"date": "2025-02-04", "close": 0.00590744, "volume": 825322.0}, {"date": "2025-02-05", "close": 0.00548548, "volume": 17774.0}, {"date": "2025-02-06", "close": 0.00590744, "volume": 1002370.0}, {"date": "2025-02-07", "close": 0.00675136, "volume": 1066589.0}, {"date": "2025-02-10", "close": 0.00675136, "volume": 94239.0}, {"date": "2025-02-11", "close": 0.0063294, "volume": 627223.0}, {"date": "2025-02-14", "close": 0.00675136, "volume": 94796.0}, {"date": "2025-02-17", "close": 0.00801724, "volume": 2895452.0}, {"date": "2025-02-18", "close": 0.00801724, "volume": 424483.0}, {"date": "2025-02-19", "close": 0.00801724, "volume": 828060.0}, {"date": "2025-02-20", "close": 0.00801724, "volume": 551119.0}, {"date": "2025-02-21", "close": 0.01012704, "volume": 1737323.0}, {"date": "2025-02-24", "close": 0.01012704, "volume": 548047.0}, {"date": "2025-02-27", "close": 0.00675136, "volume": 6157733.0}, {"date": "2025-02-28", "close": 0.0063294, "volume": 458321.0}, {"date": "2025-03-03", "close": 0.00970508, "volume": 7524287.0}, {"date": "2025-03-04", "close": 0.00928312, "volume": 2814935.0}, {"date": "2025-03-05", "close": 0.00928312, "volume": 4047085.0}, {"date": "2025-03-06", "close": 0.0072336, "volume": 3380284.0}, {"date": "2025-03-07", "close": 0.009042, "volume": 1198003.0}, {"date": "2025-03-10", "close": 0.009042, "volume": 114662.0}, {"date": "2025-03-12", "close": 0.0072336, "volume": 7341.0}, {"date": "2025-03-13", "close": 0.0072336, "volume": 129945.0}, {"date": "2025-03-14", "close": 0.0078364, "volume": 310846.0}, {"date": "2025-03-17", "close": 0.0078364, "volume": 1028223.0}, {"date": "2025-03-18", "close": 0.0072336, "volume": 13099137.0}, {"date": "2025-03-19", "close": 0.0072336, "volume": 6168.0}, {"date": "2025-03-20", "close": 0.0072336, "volume": 72570.0}, {"date": "2025-03-21", "close": 0.0072336, "volume": 2897527.0}, {"date": "2025-03-24", "close": 0.0066308, "volume": 160333.0}, {"date": "2025-03-25", "close": 0.0069322, "volume": 2022122.0}, {"date": "2025-03-26", "close": 0.0072336, "volume": 918859.0}, {"date": "2025-03-27", "close": 0.0066308, "volume": 535380.0}, {"date": "2025-03-28", "close": 0.0066308, "volume": 1661.0}, {"date": "2025-03-31", "close": 0.0066308, "volume": 167802.0}, {"date": "2025-04-01", "close": 0.0066308, "volume": 338983.0}, {"date": "2025-04-02", "close": 0.0066308, "volume": 5435.0}, {"date": "2025-04-03", "close": 0.0066308, "volume": 5214.0}, {"date": "2025-04-04", "close": 0.0054252, "volume": 2649071.0}, {"date": "2025-04-07", "close": 0.0054252, "volume": 1781317.0}, {"date": "2025-04-08", "close": 0.0066308, "volume": 7954438.0}, {"date": "2025-04-09", "close": 0.006028, "volume": 7535869.0}, {"date": "2025-04-10", "close": 0.0054252, "volume": 4848611.0}, {"date": "2025-04-11", "close": 0.0057266, "volume": 216803.0}, {"date": "2025-04-14", "close": 0.0054252, "volume": 657.0}, {"date": "2025-04-15", "close": 0.0057266, "volume": 182108.0}, {"date": "2025-04-16", "close": 0.0054252, "volume": 18817.0}, {"date": "2025-04-17", "close": 0.006028, "volume": 179657.0}, {"date": "2025-04-22", "close": 0.0054252, "volume": 3566966.0}, {"date": "2025-04-23", "close": 0.0054252, "volume": 58577.0}, {"date": "2025-04-24", "close": 0.0057266, "volume": 83613.0}, {"date": "2025-04-28", "close": 0.0054252, "volume": 953270.0}, {"date": "2025-04-29", "close": 0.0054252, "volume": 17094.0}, {"date": "2025-04-30", "close": 0.0054252, "volume": 9388864.0}, {"date": "2025-05-02", "close": 0.0054252, "volume": 829463.0}, {"date": "2025-05-05", "close": 0.006028, "volume": 158001.0}, {"date": "2025-05-06", "close": 0.0054252, "volume": 528217.0}, {"date": "2025-05-08", "close": 0.0054252, "volume": 256302.0}, {"date": "2025-05-09", "close": 0.0054252, "volume": 59531.0}, {"date": "2025-05-13", "close": 0.0054252, "volume": 95396.0}, {"date": "2025-05-14", "close": 0.0054252, "volume": 836785.0}, {"date": "2025-05-15", "close": 0.0054252, "volume": 14884.0}, {"date": "2025-05-16", "close": 0.0054252, "volume": 12442.0}, {"date": "2025-05-19", "close": 0.0054252, "volume": 1007726.0}, {"date": "2025-05-20", "close": 0.0048224, "volume": 2414741.0}, {"date": "2025-05-21", "close": 0.006028, "volume": 3602362.0}, {"date": "2025-05-22", "close": 0.0066308, "volume": 176571.0}, {"date": "2025-05-23", "close": 0.0054252, "volume": 28542.0}, {"date": "2025-05-26", "close": 0.0054252, "volume": 2251.0}, {"date": "2025-05-27", "close": 0.006028, "volume": 66357.0}, {"date": "2025-05-28", "close": 0.006028, "volume": 1640670.0}, {"date": "2025-05-29", "close": 0.0054252, "volume": 312.0}, {"date": "2025-05-30", "close": 0.006028, "volume": 251321.0}, {"date": "2025-06-02", "close": 0.006028, "volume": 82946.0}, {"date": "2025-06-04", "close": 0.0054252, "volume": 1105.0}, {"date": "2025-06-05", "close": 0.0054252, "volume": 98001.0}, {"date": "2025-06-06", "close": 0.0054252, "volume": 9771.0}, {"date": "2025-06-10", "close": 0.0054252, "volume": 126866.0}, {"date": "2025-06-11", "close": 0.0054252, "volume": 39801.0}, {"date": "2025-06-12", "close": 0.0054252, "volume": 429650.0}, {"date": "2025-06-13", "close": 0.0054252, "volume": 5754315.0}, {"date": "2025-06-16", "close": 0.0054252, "volume": 800312.0}, {"date": "2025-06-17", "close": 0.0066308, "volume": 2738567.0}, {"date": "2025-06-18", "close": 0.006028, "volume": 549404.0}, {"date": "2025-06-19", "close": 0.006028, "volume": 8626.0}, {"date": "2025-06-20", "close": 0.0054252, "volume": 184010.0}, {"date": "2025-06-23", "close": 0.0054252, "volume": 6249.0}, {"date": "2025-06-24", "close": 0.0054252, "volume": 62190.0}, {"date": "2025-06-25", "close": 0.0054252, "volume": 1361483.0}, {"date": "2025-06-26", "close": 0.0054252, "volume": 226400.0}, {"date": "2025-06-27", "close": 0.0054252, "volume": 205036.0}, {"date": "2025-06-30", "close": 0.0054252, "volume": 44293.0}, {"date": "2025-07-01", "close": 0.0054252, "volume": 254700.0}, {"date": "2025-07-02", "close": 0.0054252, "volume": 829463.0}, {"date": "2025-07-03", "close": 0.006028, "volume": 166249.0}, {"date": "2025-07-04", "close": 0.0054252, "volume": 2127911.0}, {"date": "2025-07-08", "close": 0.0054252, "volume": 114.0}, {"date": "2025-07-10", "close": 0.0066308, "volume": 3479285.0}, {"date": "2025-07-11", "close": 0.0066308, "volume": 17.0}, {"date": "2025-07-14", "close": 0.0063294, "volume": 1407.0}, {"date": "2025-07-15", "close": 0.0048224, "volume": 17560549.0}, {"date": "2025-07-16", "close": 0.0048224, "volume": 577908.0}, {"date": "2025-07-17", "close": 0.0048224, "volume": 860156.0}, {"date": "2025-07-18", "close": 0.0054252, "volume": 7580473.0}, {"date": "2025-07-22", "close": 0.0054252, "volume": 3032077.0}, {"date": "2025-07-23", "close": 0.0054252, "volume": 2711251.0}, {"date": "2025-07-24", "close": 0.006028, "volume": 199021.0}, {"date": "2025-07-25", "close": 0.0054252, "volume": 1937142.0}, {"date": "2025-07-28", "close": 0.0054252, "volume": 1014265.0}, {"date": "2025-07-30", "close": 0.0054252, "volume": 2303563.0}, {"date": "2025-07-31", "close": 0.0054252, "volume": 1218394.0}, {"date": "2025-08-01", "close": 0.0054252, "volume": 199919.0}, {"date": "2025-08-04", "close": 0.0048224, "volume": 360518.0}, {"date": "2025-08-06", "close": 0.0054252, "volume": 1141390.0}, {"date": "2025-08-08", "close": 0.0054252, "volume": 260086.0}, {"date": "2025-08-11", "close": 0.006028, "volume": 1556518.0}, {"date": "2025-08-12", "close": 0.0054252, "volume": 88752.0}, {"date": "2025-08-14", "close": 0.0054252, "volume": 1412243.0}, {"date": "2025-08-15", "close": 0.0048224, "volume": 4745718.0}, {"date": "2025-08-18", "close": 0.0042196, "volume": 2203401.0}, {"date": "2025-08-19", "close": 0.0048224, "volume": 702084.0}, {"date": "2025-08-20", "close": 0.0048224, "volume": 1379909.0}, {"date": "2025-08-21", "close": 0.0048224, "volume": 633794.0}, {"date": "2025-08-22", "close": 0.0042196, "volume": 2599441.0}, {"date": "2025-08-25", "close": 0.0054252, "volume": 5698918.0}, {"date": "2025-08-26", "close": 0.0054252, "volume": 330956.0}, {"date": "2025-08-27", "close": 0.0054252, "volume": 2125498.0}, {"date": "2025-08-28", "close": 0.0054252, "volume": 1036828.0}, {"date": "2025-08-29", "close": 0.0048224, "volume": 1577619.0}, {"date": "2025-09-01", "close": 0.0054252, "volume": 749881.0}, {"date": "2025-09-02", "close": 0.006028, "volume": 6125753.0}, {"date": "2025-09-03", "close": 0.0054252, "volume": 1210692.0}, {"date": "2025-09-08", "close": 0.0054252, "volume": 414861.0}, {"date": "2025-09-09", "close": 0.0054252, "volume": 183641.0}, {"date": "2025-09-12", "close": 0.0054252, "volume": 1658925.0}, {"date": "2025-09-15", "close": 0.0054252, "volume": 1572397.0}, {"date": "2025-09-16", "close": 0.006028, "volume": 1475720.0}, {"date": "2025-09-17", "close": 0.006028, "volume": 1629.0}, {"date": "2025-09-19", "close": 0.0054252, "volume": 454965.0}, {"date": "2025-09-23", "close": 0.0054252, "volume": 1244.0}, {"date": "2025-09-25", "close": 0.006028, "volume": 397966.0}, {"date": "2025-09-26", "close": 0.006028, "volume": 1661642.0}, {"date": "2025-09-29", "close": 0.006028, "volume": 418150.0}, {"date": "2025-09-30", "close": 0.006028, "volume": 3863844.0}, {"date": "2025-10-01", "close": 0.006028, "volume": 2711989.0}, {"date": "2025-10-02", "close": 0.0066308, "volume": 421332.0}, {"date": "2025-10-03", "close": 0.0066308, "volume": 1469771.0}, {"date": "2025-10-06", "close": 0.0066308, "volume": 1005703.0}, {"date": "2025-10-07", "close": 0.0066308, "volume": 147108.0}, {"date": "2025-10-08", "close": 0.0066308, "volume": 901397.0}, {"date": "2025-10-09", "close": 0.0078364, "volume": 14904786.0}, {"date": "2025-10-10", "close": 0.0078364, "volume": 1755317.0}, {"date": "2025-10-13", "close": 0.0072336, "volume": 828792.0}, {"date": "2025-10-14", "close": 0.0096448, "volume": 6828499.0}, {"date": "2025-10-15", "close": 0.009042, "volume": 1376787.0}, {"date": "2025-10-16", "close": 0.0084392, "volume": 1693384.0}, {"date": "2025-10-17", "close": 0.0078364, "volume": 325506.0}, {"date": "2025-10-20", "close": 0.0084392, "volume": 243761.0}, {"date": "2025-10-21", "close": 0.0078364, "volume": 1936291.0}, {"date": "2025-10-22", "close": 0.0072336, "volume": 1906019.0}, {"date": "2025-10-24", "close": 0.0078364, "volume": 535387.0}, {"date": "2025-10-27", "close": 0.0072336, "volume": 1267381.0}, {"date": "2025-10-28", "close": 0.006028, "volume": 4380921.0}, {"date": "2025-10-29", "close": 0.006028, "volume": 530841.0}, {"date": "2025-10-30", "close": 0.006028, "volume": 1313137.0}, {"date": "2025-10-31", "close": 0.006028, "volume": 832424.0}, {"date": "2025-11-03", "close": 0.006028, "volume": 1365700.0}, {"date": "2025-11-04", "close": 0.0066308, "volume": 2557941.0}, {"date": "2025-11-05", "close": 0.006028, "volume": 3868656.0}, {"date": "2025-11-06", "close": 0.006028, "volume": 846052.0}, {"date": "2025-11-07", "close": 0.006028, "volume": 1061045.0}, {"date": "2025-11-10", "close": 0.006028, "volume": 597880.0}, {"date": "2025-11-12", "close": 0.006028, "volume": 82946.0}, {"date": "2025-11-13", "close": 0.0054252, "volume": 394824.0}, {"date": "2025-11-14", "close": 0.006028, "volume": 205713.0}, {"date": "2025-11-17", "close": 0.0054252, "volume": 18621.0}, {"date": "2025-11-18", "close": 0.0054252, "volume": 6671.0}, {"date": "2025-11-19", "close": 0.006028, "volume": 830518.0}, {"date": "2025-11-20", "close": 0.0054252, "volume": 40970.0}, {"date": "2025-11-21", "close": 0.0054252, "volume": 16583.0}, {"date": "2025-11-24", "close": 0.0054252, "volume": 5050.0}, {"date": "2025-11-25", "close": 0.006028, "volume": 9199934.0}, {"date": "2025-11-27", "close": 0.006028, "volume": 16589.0}, {"date": "2025-12-02", "close": 0.006028, "volume": 38872072.0}, {"date": "2025-12-03", "close": 0.0072336, "volume": 22710048.0}, {"date": "2025-12-04", "close": 0.0084392, "volume": 70708686.0}, {"date": "2025-12-05", "close": 0.009042, "volume": 14074813.0}, {"date": "2025-12-08", "close": 0.008, "volume": 16482149.0}, {"date": "2025-12-09", "close": 0.008, "volume": 3810545.0}, {"date": "2025-12-10", "close": 0.009, "volume": 2196822.0}, {"date": "2025-12-11", "close": 0.008, "volume": 1605184.0}, {"date": "2025-12-12", "close": 0.009, "volume": 9168109.0}, {"date": "2025-12-15", "close": 0.008, "volume": 1786014.0}, {"date": "2025-12-16", "close": 0.008, "volume": 3065586.0}, {"date": "2025-12-17", "close": 0.01, "volume": 265368.0}, {"date": "2025-12-19", "close": 0.008, "volume": 1039354.0}, {"date": "2025-12-22", "close": 0.008, "volume": 6267.0}, {"date": "2025-12-30", "close": 0.009, "volume": 956489.0}, {"date": "2026-01-02", "close": 0.009, "volume": 548502.0}, {"date": "2026-01-05", "close": 0.01, "volume": 417519.0}, {"date": "2026-01-06", "close": 0.0085, "volume": 1123955.0}, {"date": "2026-01-07", "close": 0.008, "volume": 93490.0}, {"date": "2026-01-09", "close": 0.0085, "volume": 111222.0}, {"date": "2026-01-12", "close": 0.0085, "volume": 200000.0}, {"date": "2026-01-13", "close": 0.0085, "volume": 286511.0}, {"date": "2026-01-15", "close": 0.009, "volume": 4612211.0}, {"date": "2026-01-16", "close": 0.01, "volume": 2490679.0}, {"date": "2026-01-19", "close": 0.009, "volume": 173462.0}, {"date": "2026-01-20", "close": 0.01, "volume": 2538594.0}, {"date": "2026-01-21", "close": 0.01, "volume": 3680177.0}, {"date": "2026-01-22", "close": 0.012, "volume": 3845417.0}, {"date": "2026-01-23", "close": 0.011, "volume": 722741.0}, {"date": "2026-01-27", "close": 0.011, "volume": 420651.0}, {"date": "2026-01-28", "close": 0.011, "volume": 645030.0}, {"date": "2026-01-29", "close": 0.012, "volume": 1470716.0}, {"date": "2026-01-30", "close": 0.011, "volume": 1059004.0}, {"date": "2026-02-02", "close": 0.011, "volume": 182.0}, {"date": "2026-02-03", "close": 0.012, "volume": 6610090.0}, {"date": "2026-02-04", "close": 0.013, "volume": 1139056.0}, {"date": "2026-02-05", "close": 0.012, "volume": 1509124.0}, {"date": "2026-02-06", "close": 0.011, "volume": 1533211.0}, {"date": "2026-02-09", "close": 0.011, "volume": 236808.0}, {"date": "2026-02-10", "close": 0.011, "volume": 200000.0}, {"date": "2026-02-17", "close": 0.011, "volume": 2580316.0}, {"date": "2026-02-18", "close": 0.011, "volume": 27.0}, {"date": "2026-02-20", "close": 0.011, "volume": 47357.0}, {"date": "2026-02-23", "close": 0.012, "volume": 2581299.0}, {"date": "2026-02-24", "close": 0.013, "volume": 74594.0}, {"date": "2026-02-25", "close": 0.012, "volume": 348601.0}, {"date": "2026-02-27", "close": 0.013, "volume": 2187461.0}, {"date": "2026-03-02", "close": 0.011, "volume": 1337332.0}, {"date": "2026-03-03", "close": 0.012, "volume": 582613.0}, {"date": "2026-03-05", "close": 0.013, "volume": 1260984.0}, {"date": "2026-03-09", "close": 0.014, "volume": 10315.0}, {"date": "2026-03-10", "close": 0.014, "volume": 100000.0}, {"date": "2026-03-11", "close": 0.013, "volume": 1411471.0}, {"date": "2026-03-13", "close": 0.012, "volume": 200000.0}, {"date": "2026-03-16", "close": 0.012, "volume": 2583039.0}, {"date": "2026-03-19", "close": 0.012, "volume": 1697893.0}, {"date": "2026-03-20", "close": 0.011, "volume": 50118.0}, {"date": "2026-03-23", "close": 0.01, "volume": 2716728.0}, {"date": "2026-03-24", "close": 0.011, "volume": 713731.0}, {"date": "2026-03-25", "close": 0.011, "volume": 1308016.0}, {"date": "2026-03-27", "close": 0.01, "volume": 229923.0}, {"date": "2026-03-30", "close": 0.01, "volume": 553084.0}, {"date": "2026-03-31", "close": 0.01, "volume": 39500.0}, {"date": "2026-04-01", "close": 0.01, "volume": 430281.0}, {"date": "2026-04-07", "close": 0.01, "volume": 12750.0}, {"date": "2026-04-08", "close": 0.011, "volume": 17924.0}, {"date": "2026-04-13", "close": 0.01, "volume": 5494.0}, {"date": "2026-04-14", "close": 0.01, "volume": 422.0}, {"date": "2026-04-15", "close": 0.011, "volume": 1611860.0}, {"date": "2026-04-17", "close": 0.0105, "volume": 691581.0}, {"date": "2026-04-20", "close": 0.01, "volume": 127488.0}, {"date": "2026-04-21", "close": 0.01, "volume": 739.0}, {"date": "2026-04-23", "close": 0.01, "volume": 2500000.0}, {"date": "2026-04-24", "close": 0.011, "volume": 551992.0}, {"date": "2026-04-27", "close": 0.011, "volume": 84831.0}, {"date": "2026-04-28", "close": 0.01, "volume": 1698997.0}, {"date": "2026-04-29", "close": 0.01, "volume": 237388.0}, {"date": "2026-04-30", "close": 0.01, "volume": 2000000.0}, {"date": "2026-05-01", "close": 0.01, "volume": 50833.0}, {"date": "2026-05-04", "close": 0.01, "volume": 140786.0}, {"date": "2026-05-05", "close": 0.01, "volume": 1000000.0}, {"date": "2026-05-06", "close": 0.009, "volume": 2495239.0}, {"date": "2026-05-07", "close": 0.01, "volume": 856981.0}, {"date": "2026-05-08", "close": 0.01, "volume": 166013.0}, {"date": "2026-05-11", "close": 0.01, "volume": 103255.0}, {"date": "2026-05-12", "close": 0.01, "volume": 29072.0}, {"date": "2026-05-13", "close": 0.012, "volume": 431294.0}, {"date": "2026-05-14", "close": 0.012, "volume": 2035273.0}, {"date": "2026-05-20", "close": 0.012, "volume": 45000.0}, {"date": "2026-05-22", "close": 0.012, "volume": 246.0}, {"date": "2026-05-25", "close": 0.011, "volume": 57272.0}, {"date": "2026-05-26", "close": 0.011, "volume": 21582.0}, {"date": "2026-05-29", "close": 0.011, "volume": 581818.0}, {"date": "2026-06-01", "close": 0.0115, "volume": 67019.0}, {"date": "2026-06-02", "close": 0.011, "volume": 2500.0}, {"date": "2026-06-03", "close": 0.012, "volume": 41023.0}, {"date": "2026-06-04", "close": 0.012, "volume": 47339.0}, {"date": "2026-06-09", "close": 0.011, "volume": 54666.0}, {"date": "2026-06-10", "close": 0.01, "volume": 1003790.0}, {"date": "2026-06-11", "close": 0.01, "volume": 13053.0}, {"date": "2026-06-12", "close": 0.01, "volume": 132016.0}, {"date": "2026-06-15", "close": 0.01, "volume": 604827.0}, {"date": "2026-06-16", "close": 0.0095, "volume": 407300.0}, {"date": "2026-06-18", "close": 0.01, "volume": 362190.0}, {"date": "2026-06-19", "close": 0.01, "volume": 59206.0}, {"date": "2026-06-22", "close": 0.01, "volume": 940043.0}, {"date": "2026-06-23", "close": 0.01, "volume": 72895.0}, {"date": "2026-06-24", "close": 0.01, "volume": 245375.0}, {"date": "2026-06-25", "close": 0.01, "volume": 138779.0}, {"date": "2026-06-26", "close": 0.009, "volume": 757152.0}, {"date": "2026-06-29", "close": 0.009, "volume": 419549.0}, {"date": "2026-06-30", "close": 0.009, "volume": 15560.0}, {"date": "2026-07-02", "close": 0.009, "volume": 15330.0}, {"date": "2026-07-06", "close": 0.008, "volume": 2697980.0}, {"date": "2026-07-07", "close": 0.009, "volume": 796034.0}, {"date": "2026-07-08", "close": 0.009, "volume": 20.0}, {"date": "2026-07-13", "close": 0.009, "volume": 450.0}, {"date": "2026-07-16", "close": 0.009, "volume": 1371522.0}, {"date": "2026-07-17", "close": 0.009, "volume": 30.0}, {"date": "2026-07-22", "close": 0.008, "volume": 1318150.0}, {"date": "2026-07-27", "close": 0.008, "volume": 3207665.0}, {"date": "2026-07-31", "close": 0.007, "volume": 4081167.0}, {"date": "2026-08-03", "close": 0.007, "volume": 1482895.0}, {"date": "2026-08-05", "close": 0.008, "volume": 1539375.0}, {"date": "2026-08-06", "close": 0.007, "volume": 683467.0}, {"date": "2026-08-07", "close": 0.007, "volume": 107750.0}, {"date": "2026-08-10", "close": 0.008, "volume": 825256.0}, {"date": "2026-08-11", "close": 0.008, "volume": 735.0}, {"date": "2026-08-13", "close": 0.008, "volume": 22500.0}, {"date": "2026-08-17", "close": 0.008, "volume": 835688.0}, {"date": "2026-08-18", "close": 0.008, "volume": 13267.0}, {"date": "2026-08-19", "close": 0.007, "volume": 150.0}, {"date": "2026-08-21", "close": 0.007, "volume": 12500.0}, {"date": "2026-08-25", "close": 0.008, "volume": 1200732.0}, {"date": "2026-08-26", "close": 0.007, "volume": 88091.0}, {"date": "2026-08-31", "close": 0.007, "volume": 205.0}, {"date": "2026-09-01", "close": 0.0075, "volume": 87114.0}, {"date": "2026-09-02", "close": 0.007, "volume": 2376.0}, {"date": "2026-09-03", "close": 0.007, "volume": 1500000.0}, {"date": "2026-09-04", "close": 0.007, "volume": 749854.0}, {"date": "2026-09-08", "close": 0.007, "volume": 1500.0}, {"date": "2026-09-09", "close": 0.008, "volume": 1395682.0}, {"date": "2026-09-10", "close": 0.009, "volume": 1401260.0}, {"date": "2026-09-11", "close": 0.008, "volume": 1057863.0}, {"date": "2026-09-14", "close": 0.008, "volume": 675.0}, {"date": "2026-09-15", "close": 0.009, "volume": 1500.0}, {"date": "2026-09-16", "close": 0.009, "volume": 539722.0}], "refreshing": true}