{"ticker": "ARL", "overview": {"name": "Ardea Resources 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": "ARL", "has_prices": true, "as_of": "2026-09-18", "last": 0.445, "prev_close": 0.43, "change": 0.015000000000000013, "change_pct": 0.03488372093023259, "session_volume": 85932.0, "vwap_5": 0.43197899259516326, "vwap_20": 0.4450666229719418, "vwap_60": 0.4403733223726882, "vwap_250": 0.5993749857194961, "high_52w": 0.75, "low_52w": 0.385, "avg_volume_20": 58054.3, "sessions": 400, "market_cap": {"value": 94477066.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Buchhorn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penkethman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Longworth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Law", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Bramwell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-03", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Penkethman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-05", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-18", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Buchhorn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-13", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Bramwell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-04", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Clark", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-02", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kl Ib", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-05", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Buchhorn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-25", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Clark", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-15", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Painter", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-15", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Buchhorn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-01", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-23", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/arl", "needs_ocr": 0}], "directors": [{"name": "M Painter", "first_seen": "2018-04-15", "last_seen": "2018-04-15", "status": "past", "notices": 1}, {"name": "Kl Ib", "first_seen": "2018-06-05", "last_seen": "2018-06-05", "status": "past", "notices": 1}, {"name": "B Clark", "first_seen": "2018-04-15", "last_seen": "2018-07-02", "status": "past", "notices": 2}, {"name": "I Buchhorn", "first_seen": "2017-12-01", "last_seen": "2019-08-13", "status": "past", "notices": 3}, {"name": "A Penkethman", "first_seen": "2020-02-05", "last_seen": "2020-02-05", "status": "past", "notices": 1}, {"name": "W Bramwell", "first_seen": "2018-12-04", "last_seen": "2020-07-03", "status": "past", "notices": 3}, {"name": "M Longworth", "first_seen": "2020-08-05", "last_seen": "2020-08-05", "status": "past", "notices": 1}, {"name": "K Law", "first_seen": "2020-08-05", "last_seen": "2020-08-05", "status": "past", "notices": 1}, {"name": "Penkethman", "first_seen": "2021-12-01", "last_seen": "2021-12-01", "status": "past", "notices": 1}, {"name": "Buchhorn", "first_seen": "2022-01-10", "last_seen": "2022-01-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155985-6A1352758"}, {"date": "2026-10-29", "form": "Progress Report", "title": "Kalgoorlie Nickel Project - Goongarrie Hub DFS Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155583-6A1352572"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Chief Financial Officer Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148503-6A1349299"}, {"date": "2026-10-14", "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/2924-03148502-6A1349298"}, {"date": "2026-09-27", "form": "Periodic Reports", "title": "Appendix 4G - Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140291-6A1345892"}], "performance": {"ticker": "ARL", "has_prices": true, "summary": {"n": 15, "avg": -0.34192843233932024, "win_rate": 0.0, "best": -0.18840579710144914, "worst": -0.6989247311827956, "as_of": "2026-11-02"}, "buys": [{"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1873.3999999999999, "date": "2023-06-08", "score": 20.6, "ref_price": 0.345, "return": -0.18840579710144914}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9754.93, "date": "2023-06-06", "score": 28.1, "ref_price": 0.37, "return": -0.24324324324324317}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5367.99, "date": "2023-05-26", "score": 25.1, "ref_price": 0.37, "return": -0.24324324324324317}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5246.999999999999, "date": "2023-05-24", "score": 25.0, "ref_price": 0.37, "return": -0.24324324324324317}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1673.0, "date": "2023-05-19", "score": 20.3, "ref_price": 0.38, "return": -0.26315789473684204}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8384.0, "date": "2023-05-17", "score": 27.5, "ref_price": 0.375, "return": -0.25333333333333324}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4375.0, "date": "2023-05-15", "score": 24.2, "ref_price": 0.395, "return": -0.29113924050632906}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4370.5, "date": "2023-05-12", "score": 24.0, "ref_price": 0.405, "return": -0.30864197530864196}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2673.0, "date": "2023-05-10", "score": 22.0, "ref_price": 0.43, "return": -0.34883720930232553}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10158.248, "date": "2023-05-02", "score": 28.7, "ref_price": 0.44, "return": -0.3636363636363636}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9174.45, "date": "2023-05-01", "score": 28.1, "ref_price": 0.43, "return": -0.34883720930232553}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18010.0, "date": "2023-04-24", "score": 32.7, "ref_price": 0.405, "return": -0.30864197530864196}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40000.0, "date": "2023-04-19", "score": 41.3, "ref_price": 0.42, "return": -0.33333333333333326}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30882.284, "date": "2022-10-18", "score": 39.0, "ref_price": 0.93, "return": -0.6989247311827956}, {"who": "Phillips Bradford A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35870.6962, "date": "2022-10-03", "score": 48.8, "ref_price": 0.91, "return": -0.6923076923076923}]}, "price_series": [{"date": "2017-02-09", "close": 0.14085018, "volume": 3440233.0}, {"date": "2017-02-10", "close": 0.14085018, "volume": 1783889.0}, {"date": "2017-02-13", "close": 0.14867519, "volume": 1458785.0}, {"date": "2017-02-14", "close": 0.17997523, "volume": 3797401.0}, {"date": "2017-02-15", "close": 0.207362765, "volume": 2860715.0}, {"date": "2017-02-16", "close": 0.24257531, "volume": 4513339.0}, {"date": "2017-02-17", "close": 0.230837795, "volume": 2284648.0}, {"date": "2017-02-20", "close": 0.230837795, "volume": 2182547.0}, {"date": "2017-02-21", "close": 0.238662805, "volume": 3464410.0}, {"date": "2017-02-22", "close": 0.29735038, "volume": 3542384.0}, {"date": "2017-02-23", "close": 0.35995046, "volume": 6838667.0}, {"date": "2017-02-24", "close": 0.53992569, "volume": 13170347.0}, {"date": "2017-02-27", "close": 0.457763085, "volume": 12811778.0}, {"date": "2017-02-28", "close": 0.473413105, "volume": 5249670.0}, {"date": "2017-03-01", "close": 0.473413105, "volume": 1776693.0}, {"date": "2017-03-02", "close": 0.504713145, "volume": 8267863.0}, {"date": "2017-03-03", "close": 0.49297563, "volume": 2498301.0}, {"date": "2017-03-06", "close": 0.44602557, "volume": 2341166.0}, {"date": "2017-03-07", "close": 0.34430044, "volume": 5824408.0}, {"date": "2017-03-08", "close": 0.348212945, "volume": 2337243.0}, {"date": "2017-03-09", "close": 0.35995046, "volume": 3385856.0}, {"date": "2017-03-10", "close": 0.356037955, "volume": 1042503.0}, {"date": "2017-03-13", "close": 0.36777547, "volume": 1062742.0}, {"date": "2017-03-14", "close": 0.457763085, "volume": 1931209.0}, {"date": "2017-03-15", "close": 0.43820056, "volume": 817139.0}, {"date": "2017-03-16", "close": 0.504713145, "volume": 2200787.0}, {"date": "2017-03-17", "close": 0.47732561, "volume": 769231.0}, {"date": "2017-03-20", "close": 0.4695006, "volume": 515512.0}, {"date": "2017-03-21", "close": 0.49297563, "volume": 356486.0}, {"date": "2017-03-22", "close": 0.442113065, "volume": 854492.0}, {"date": "2017-03-23", "close": 0.45385058, "volume": 328015.0}, {"date": "2017-03-24", "close": 0.48515062, "volume": 701718.0}, {"date": "2017-03-27", "close": 0.449938075, "volume": 419525.0}, {"date": "2017-03-28", "close": 0.42255054, "volume": 994516.0}, {"date": "2017-03-29", "close": 0.426463045, "volume": 422237.0}, {"date": "2017-03-30", "close": 0.395163005, "volume": 1004790.0}, {"date": "2017-03-31", "close": 0.40690052, "volume": 383128.0}, {"date": "2017-04-03", "close": 0.426463045, "volume": 268581.0}, {"date": "2017-04-04", "close": 0.45385058, "volume": 386935.0}, {"date": "2017-04-05", "close": 0.47732561, "volume": 430737.0}, {"date": "2017-04-06", "close": 0.46167559, "volume": 414258.0}, {"date": "2017-04-07", "close": 0.4695006, "volume": 253882.0}, {"date": "2017-04-10", "close": 0.457763085, "volume": 123052.0}, {"date": "2017-04-11", "close": 0.559488215, "volume": 2588489.0}, {"date": "2017-04-12", "close": 0.52427567, "volume": 949304.0}, {"date": "2017-04-13", "close": 0.58687575, "volume": 1621142.0}, {"date": "2017-04-18", "close": 0.551663205, "volume": 1387827.0}, {"date": "2017-04-19", "close": 0.53210068, "volume": 925157.0}, {"date": "2017-04-20", "close": 0.53210068, "volume": 916194.0}, {"date": "2017-04-26", "close": 0.473413105, "volume": 1537750.0}, {"date": "2017-04-27", "close": 0.50080064, "volume": 517332.0}, {"date": "2017-04-28", "close": 0.48515062, "volume": 406829.0}, {"date": "2017-05-01", "close": 0.48515062, "volume": 210386.0}, {"date": "2017-05-02", "close": 0.48515062, "volume": 276360.0}, {"date": "2017-05-03", "close": 0.520363165, "volume": 135618.0}, {"date": "2017-05-04", "close": 0.48515062, "volume": 258972.0}, {"date": "2017-05-05", "close": 0.481238115, "volume": 341905.0}, {"date": "2017-05-08", "close": 0.449938075, "volume": 259220.0}, {"date": "2017-05-09", "close": 0.457763085, "volume": 239506.0}, {"date": "2017-05-10", "close": 0.4695006, "volume": 307150.0}, {"date": "2017-05-11", "close": 0.449938075, "volume": 328377.0}, {"date": "2017-05-12", "close": 0.4695006, "volume": 100142.0}, {"date": "2017-05-15", "close": 0.44602557, "volume": 344038.0}, {"date": "2017-05-16", "close": 0.442113065, "volume": 344125.0}, {"date": "2017-05-17", "close": 0.442113065, "volume": 512140.0}, {"date": "2017-05-18", "close": 0.44602557, "volume": 178700.0}, {"date": "2017-05-19", "close": 0.426463045, "volume": 186283.0}, {"date": "2017-05-22", "close": 0.449938075, "volume": 94202.0}, {"date": "2017-05-23", "close": 0.434288055, "volume": 47108.0}, {"date": "2017-05-24", "close": 0.43037555, "volume": 58411.0}, {"date": "2017-05-25", "close": 0.41472553, "volume": 58364.0}, {"date": "2017-05-26", "close": 0.43037555, "volume": 200935.0}, {"date": "2017-05-29", "close": 0.41472553, "volume": 265407.0}, {"date": "2017-05-30", "close": 0.3912505, "volume": 287580.0}, {"date": "2017-05-31", "close": 0.387337995, "volume": 89620.0}, {"date": "2017-06-01", "close": 0.402988015, "volume": 163721.0}, {"date": "2017-06-02", "close": 0.40690052, "volume": 162910.0}, {"date": "2017-06-05", "close": 0.3912505, "volume": 184051.0}, {"date": "2017-06-06", "close": 0.40690052, "volume": 181279.0}, {"date": "2017-06-07", "close": 0.41472553, "volume": 211895.0}, {"date": "2017-06-08", "close": 0.418638035, "volume": 109582.0}, {"date": "2017-06-09", "close": 0.418638035, "volume": 54704.0}, {"date": "2017-06-13", "close": 0.418638035, "volume": 469592.0}, {"date": "2017-06-14", "close": 0.43037555, "volume": 462001.0}, {"date": "2017-06-15", "close": 0.42255054, "volume": 113215.0}, {"date": "2017-06-16", "close": 0.43037555, "volume": 269831.0}, {"date": "2017-06-19", "close": 0.43037555, "volume": 98739.0}, {"date": "2017-06-20", "close": 0.434288055, "volume": 127187.0}, {"date": "2017-06-21", "close": 0.44602557, "volume": 364944.0}, {"date": "2017-06-22", "close": 0.44602557, "volume": 125845.0}, {"date": "2017-06-23", "close": 0.46167559, "volume": 131335.0}, {"date": "2017-06-26", "close": 0.46167559, "volume": 70459.0}, {"date": "2017-06-27", "close": 0.43037555, "volume": 172200.0}, {"date": "2017-06-28", "close": 0.45385058, "volume": 249197.0}, {"date": "2017-06-29", "close": 0.465588095, "volume": 168336.0}, {"date": "2017-06-30", "close": 0.45385058, "volume": 48616.0}, {"date": "2017-07-03", "close": 0.46167559, "volume": 139629.0}, {"date": "2017-07-04", "close": 0.53992569, "volume": 1580622.0}, {"date": "2017-07-05", "close": 0.51645066, "volume": 331309.0}, {"date": "2017-07-06", "close": 0.47732561, "volume": 518603.0}, {"date": "2017-07-07", "close": 0.51645066, "volume": 505289.0}, {"date": "2017-07-10", "close": 0.50080064, "volume": 26617.0}, {"date": "2017-07-11", "close": 0.53210068, "volume": 287679.0}, {"date": "2017-07-12", "close": 0.53210068, "volume": 440875.0}, {"date": "2017-07-13", "close": 0.5477507, "volume": 513771.0}, {"date": "2017-07-14", "close": 0.56340072, "volume": 958202.0}, {"date": "2017-07-17", "close": 0.520363165, "volume": 375422.0}, {"date": "2017-07-18", "close": 0.55557571, "volume": 122816.0}, {"date": "2017-07-19", "close": 0.56340072, "volume": 104885.0}, {"date": "2017-07-20", "close": 0.582963245, "volume": 527819.0}, {"date": "2017-07-21", "close": 0.590788255, "volume": 374710.0}, {"date": "2017-07-24", "close": 0.57122573, "volume": 244542.0}, {"date": "2017-07-25", "close": 0.575138235, "volume": 112282.0}, {"date": "2017-07-26", "close": 0.61817579, "volume": 1088383.0}, {"date": "2017-07-27", "close": 0.6260008, "volume": 621852.0}, {"date": "2017-07-28", "close": 0.66512585, "volume": 727429.0}, {"date": "2017-07-31", "close": 0.708163405, "volume": 637538.0}, {"date": "2017-08-01", "close": 0.80597603, "volume": 1451875.0}, {"date": "2017-08-02", "close": 0.676863365, "volume": 1490580.0}, {"date": "2017-08-03", "close": 0.71207591, "volume": 752280.0}, {"date": "2017-08-04", "close": 0.63382581, "volume": 975675.0}, {"date": "2017-08-07", "close": 0.684688375, "volume": 455804.0}, {"date": "2017-08-08", "close": 0.67295086, "volume": 259279.0}, {"date": "2017-08-09", "close": 0.69642589, "volume": 246521.0}, {"date": "2017-08-10", "close": 0.67295086, "volume": 106101.0}, {"date": "2017-08-11", "close": 0.66512585, "volume": 140479.0}, {"date": "2017-08-14", "close": 0.676863365, "volume": 474683.0}, {"date": "2017-08-15", "close": 0.65730084, "volume": 496019.0}, {"date": "2017-08-16", "close": 0.6260008, "volume": 482378.0}, {"date": "2017-08-17", "close": 0.676863365, "volume": 425201.0}, {"date": "2017-08-18", "close": 0.637738315, "volume": 218223.0}, {"date": "2017-08-21", "close": 0.653388335, "volume": 119162.0}, {"date": "2017-08-22", "close": 0.64165082, "volume": 258419.0}, {"date": "2017-08-23", "close": 0.64947583, "volume": 105096.0}, {"date": "2017-08-24", "close": 0.64947583, "volume": 268875.0}, {"date": "2017-08-25", "close": 0.68860088, "volume": 381536.0}, {"date": "2017-08-28", "close": 0.66512585, "volume": 201416.0}, {"date": "2017-08-29", "close": 0.68077587, "volume": 163330.0}, {"date": "2017-08-30", "close": 0.65730084, "volume": 157758.0}, {"date": "2017-08-31", "close": 0.66512585, "volume": 126718.0}, {"date": "2017-09-01", "close": 0.669038355, "volume": 297258.0}, {"date": "2017-09-04", "close": 0.66512585, "volume": 137104.0}, {"date": "2017-09-05", "close": 0.64165082, "volume": 967785.0}, {"date": "2017-09-06", "close": 0.64165082, "volume": 512495.0}, {"date": "2017-09-07", "close": 0.653388335, "volume": 331124.0}, {"date": "2017-09-08", "close": 0.66512585, "volume": 345359.0}, {"date": "2017-09-11", "close": 0.68860088, "volume": 89503.0}, {"date": "2017-09-15", "close": 0.79032601, "volume": 856957.0}, {"date": "2017-09-18", "close": 0.79815102, "volume": 1162088.0}, {"date": "2017-09-19", "close": 0.7042509, "volume": 1227285.0}, {"date": "2017-09-20", "close": 0.76685098, "volume": 520296.0}, {"date": "2017-09-21", "close": 0.708163405, "volume": 631707.0}, {"date": "2017-09-22", "close": 0.653388335, "volume": 1229887.0}, {"date": "2017-09-25", "close": 0.637738315, "volume": 777012.0}, {"date": "2017-09-26", "close": 0.66512585, "volume": 409732.0}, {"date": "2017-09-27", "close": 0.7042509, "volume": 333412.0}, {"date": "2017-09-28", "close": 0.67295086, "volume": 252642.0}, {"date": "2017-09-29", "close": 0.692513385, "volume": 267481.0}, {"date": "2017-10-02", "close": 0.71207591, "volume": 271865.0}, {"date": "2017-10-03", "close": 0.7042509, "volume": 366180.0}, {"date": "2017-10-04", "close": 0.700338395, "volume": 100469.0}, {"date": "2017-10-05", "close": 0.67295086, "volume": 715897.0}, {"date": "2017-10-06", "close": 0.65730084, "volume": 652604.0}, {"date": "2017-10-09", "close": 0.68077587, "volume": 709280.0}, {"date": "2017-10-10", "close": 0.700338395, "volume": 339495.0}, {"date": "2017-10-11", "close": 0.7042509, "volume": 421435.0}, {"date": "2017-10-12", "close": 0.715988415, "volume": 324743.0}, {"date": "2017-10-13", "close": 0.71207591, "volume": 7160848.0}, {"date": "2017-10-16", "close": 0.715988415, "volume": 138992.0}, {"date": "2017-10-17", "close": 0.739463445, "volume": 432238.0}, {"date": "2017-10-18", "close": 0.85292609, "volume": 1300770.0}, {"date": "2017-10-19", "close": 0.747288455, "volume": 1662921.0}, {"date": "2017-10-20", "close": 0.762938475, "volume": 395522.0}, {"date": "2017-10-23", "close": 0.794238515, "volume": 764235.0}, {"date": "2017-10-24", "close": 0.80597603, "volume": 619815.0}, {"date": "2017-10-25", "close": 0.82945106, "volume": 311729.0}, {"date": "2017-10-26", "close": 0.80597603, "volume": 487004.0}, {"date": "2017-10-27", "close": 0.89205114, "volume": 1396143.0}, {"date": "2017-10-30", "close": 0.919438675, "volume": 724978.0}, {"date": "2017-10-31", "close": 0.8607511, "volume": 1724166.0}, {"date": "2017-11-01", "close": 0.96247623, "volume": 1175909.0}, {"date": "2017-11-02", "close": 1.08767639, "volume": 1183950.0}, {"date": "2017-11-03", "close": 1.21287655, "volume": 1568371.0}, {"date": "2017-11-06", "close": 1.23635158, "volume": 1503686.0}, {"date": "2017-11-07", "close": 1.22852657, "volume": 784091.0}, {"date": "2017-11-08", "close": 1.25982661, "volume": 838288.0}, {"date": "2017-11-09", "close": 1.55717699, "volume": 1397565.0}, {"date": "2017-11-10", "close": 1.55717699, "volume": 1535919.0}, {"date": "2017-11-13", "close": 1.47892689, "volume": 1213683.0}, {"date": "2017-11-14", "close": 1.36155174, "volume": 1822996.0}, {"date": "2017-11-15", "close": 1.3302517, "volume": 1144166.0}, {"date": "2017-11-16", "close": 1.24417659, "volume": 1356985.0}, {"date": "2017-11-17", "close": 1.24417659, "volume": 987511.0}, {"date": "2017-11-20", "close": 1.35372673, "volume": 1288139.0}, {"date": "2017-11-21", "close": 1.201139035, "volume": 1539705.0}, {"date": "2017-11-22", "close": 1.208964045, "volume": 1330980.0}, {"date": "2017-11-23", "close": 1.20505154, "volume": 1137147.0}, {"date": "2017-11-24", "close": 1.21287655, "volume": 596388.0}, {"date": "2017-11-27", "close": 1.18940152, "volume": 522611.0}, {"date": "2017-11-28", "close": 1.16592649, "volume": 600577.0}, {"date": "2017-11-29", "close": 1.271564125, "volume": 955742.0}, {"date": "2017-11-30", "close": 1.24417659, "volume": 968086.0}, {"date": "2017-12-01", "close": 1.24417659, "volume": 361547.0}, {"date": "2017-12-04", "close": 1.20505154, "volume": 657901.0}, {"date": "2017-12-05", "close": 1.16592649, "volume": 535971.0}, {"date": "2017-12-06", "close": 1.11897643, "volume": 345170.0}, {"date": "2017-12-07", "close": 1.06420136, "volume": 604380.0}, {"date": "2017-12-08", "close": 0.98595126, "volume": 942280.0}, {"date": "2017-12-11", "close": 1.068113865, "volume": 492310.0}, {"date": "2017-12-12", "close": 1.08767639, "volume": 408351.0}, {"date": "2017-12-13", "close": 1.036813825, "volume": 512449.0}, {"date": "2017-12-14", "close": 1.10332641, "volume": 320302.0}, {"date": "2017-12-15", "close": 1.07202637, "volume": 233986.0}, {"date": "2017-12-18", "close": 1.044638835, "volume": 580924.0}, {"date": "2017-12-19", "close": 1.0955014, "volume": 368017.0}, {"date": "2017-12-20", "close": 1.21287655, "volume": 602917.0}, {"date": "2017-12-21", "close": 1.271564125, "volume": 543491.0}, {"date": "2017-12-22", "close": 1.3302517, "volume": 453100.0}, {"date": "2017-12-27", "close": 1.42415182, "volume": 498439.0}, {"date": "2017-12-28", "close": 1.459364365, "volume": 410261.0}, {"date": "2017-12-29", "close": 1.4867519, "volume": 442467.0}, {"date": "2018-01-02", "close": 1.412414305, "volume": 519622.0}, {"date": "2018-01-03", "close": 1.41632681, "volume": 288236.0}, {"date": "2018-01-04", "close": 1.404589295, "volume": 316181.0}, {"date": "2018-01-05", "close": 1.31460168, "volume": 910796.0}, {"date": "2018-01-08", "close": 1.279389135, "volume": 730583.0}, {"date": "2018-01-09", "close": 1.28330164, "volume": 453419.0}, {"date": "2018-01-10", "close": 1.26765162, "volume": 272586.0}, {"date": "2018-01-11", "close": 1.248089095, "volume": 618487.0}, {"date": "2018-01-12", "close": 1.35372673, "volume": 585510.0}, {"date": "2018-01-15", "close": 1.39285178, "volume": 702312.0}, {"date": "2018-01-16", "close": 1.357639235, "volume": 743678.0}, {"date": "2018-01-17", "close": 1.3302517, "volume": 391133.0}, {"date": "2018-01-18", "close": 1.28330164, "volume": 389643.0}, {"date": "2018-01-19", "close": 1.23635158, "volume": 958303.0}, {"date": "2018-01-22", "close": 1.13462645, "volume": 847411.0}, {"date": "2018-01-23", "close": 1.21287655, "volume": 661985.0}, {"date": "2018-01-24", "close": 1.22852657, "volume": 359253.0}, {"date": "2018-01-25", "close": 1.21287655, "volume": 158129.0}, {"date": "2018-01-29", "close": 1.15810148, "volume": 349261.0}, {"date": "2018-01-30", "close": 1.138538955, "volume": 319394.0}, {"date": "2018-01-31", "close": 1.099413905, "volume": 538921.0}, {"date": "2018-02-01", "close": 1.12680144, "volume": 229123.0}, {"date": "2018-02-02", "close": 1.122888935, "volume": 363271.0}, {"date": "2018-02-05", "close": 1.036813825, "volume": 645650.0}, {"date": "2018-02-06", "close": 0.85292609, "volume": 1369207.0}, {"date": "2018-02-07", "close": 1.005513785, "volume": 762457.0}, {"date": "2018-02-08", "close": 1.052463845, "volume": 330775.0}, {"date": "2018-02-09", "close": 0.98595126, "volume": 889748.0}, {"date": "2018-02-12", "close": 0.966388735, "volume": 308526.0}, {"date": "2018-02-13", "close": 1.05637635, "volume": 626556.0}, {"date": "2018-02-14", "close": 1.044638835, "volume": 450098.0}, {"date": "2018-02-15", "close": 1.07202637, "volume": 474550.0}, {"date": "2018-02-16", "close": 1.05637635, "volume": 391055.0}, {"date": "2018-02-19", "close": 1.107238915, "volume": 96663.0}, {"date": "2018-02-20", "close": 1.05637635, "volume": 236584.0}, {"date": "2018-02-21", "close": 1.03290132, "volume": 338320.0}, {"date": "2018-02-22", "close": 1.07985138, "volume": 410655.0}, {"date": "2018-02-23", "close": 1.02507631, "volume": 635529.0}, {"date": "2018-02-26", "close": 1.091588895, "volume": 475905.0}, {"date": "2018-02-27", "close": 1.06420136, "volume": 139399.0}, {"date": "2018-02-28", "close": 1.075938875, "volume": 450474.0}, {"date": "2018-03-01", "close": 1.02507631, "volume": 297721.0}, {"date": "2018-03-02", "close": 1.00942629, "volume": 284609.0}, {"date": "2018-03-05", "close": 0.97812625, "volume": 292285.0}, {"date": "2018-03-06", "close": 0.97030124, "volume": 448877.0}, {"date": "2018-03-07", "close": 0.966388735, "volume": 610554.0}, {"date": "2018-03-08", "close": 1.04855134, "volume": 465033.0}, {"date": "2018-03-09", "close": 1.05637635, "volume": 157724.0}, {"date": "2018-03-12", "close": 1.11897643, "volume": 362489.0}, {"date": "2018-03-13", "close": 1.22852657, "volume": 426520.0}, {"date": "2018-03-14", "close": 1.271564125, "volume": 773067.0}, {"date": "2018-03-15", "close": 1.31460168, "volume": 861686.0}, {"date": "2018-03-16", "close": 1.287214145, "volume": 511240.0}, {"date": "2018-03-19", "close": 1.28330164, "volume": 352226.0}, {"date": "2018-03-20", "close": 1.279389135, "volume": 369720.0}, {"date": "2018-03-21", "close": 1.2520016, "volume": 308678.0}, {"date": "2018-03-22", "close": 1.310689175, "volume": 448861.0}, {"date": "2018-03-23", "close": 1.2520016, "volume": 413285.0}, {"date": "2018-03-26", "close": 1.3302517, "volume": 689971.0}, {"date": "2018-03-27", "close": 1.302864165, "volume": 609190.0}, {"date": "2018-03-28", "close": 1.075938875, "volume": 2973282.0}, {"date": "2018-03-29", "close": 0.98595126, "volume": 922024.0}, {"date": "2018-04-03", "close": 0.83727607, "volume": 1735052.0}, {"date": "2018-04-04", "close": 0.89987615, "volume": 496436.0}, {"date": "2018-04-05", "close": 0.942913705, "volume": 684738.0}, {"date": "2018-04-06", "close": 0.93117619, "volume": 117647.0}, {"date": "2018-04-09", "close": 0.87640112, "volume": 359200.0}, {"date": "2018-04-10", "close": 0.88422613, "volume": 177381.0}, {"date": "2018-04-11", "close": 0.87640112, "volume": 223169.0}, {"date": "2018-04-12", "close": 0.80597603, "volume": 1349667.0}, {"date": "2018-04-13", "close": 0.794238515, "volume": 505657.0}, {"date": "2018-04-16", "close": 0.7042509, "volume": 365436.0}, {"date": "2018-04-17", "close": 0.739463445, "volume": 899785.0}, {"date": "2018-04-18", "close": 0.676863365, "volume": 998035.0}, {"date": "2018-04-19", "close": 0.8607511, "volume": 845558.0}, {"date": "2018-04-20", "close": 0.82162605, "volume": 378892.0}, {"date": "2018-04-23", "close": 0.770763485, "volume": 277271.0}, {"date": "2018-04-24", "close": 0.73555094, "volume": 309559.0}, {"date": "2018-04-26", "close": 0.74337595, "volume": 338512.0}, {"date": "2018-04-27", "close": 0.71990092, "volume": 221421.0}, {"date": "2018-04-30", "close": 0.715988415, "volume": 128069.0}, {"date": "2018-05-01", "close": 0.731638435, "volume": 101936.0}, {"date": "2018-05-02", "close": 0.72772593, "volume": 189630.0}, {"date": "2018-05-03", "close": 0.71207591, "volume": 219136.0}, {"date": "2018-05-04", "close": 0.723813425, "volume": 132125.0}, {"date": "2018-05-07", "close": 0.7042509, "volume": 462226.0}, {"date": "2018-05-08", "close": 0.68860088, "volume": 444134.0}, {"date": "2018-05-09", "close": 0.71990092, "volume": 414472.0}, {"date": "2018-05-10", "close": 0.71207591, "volume": 333975.0}, {"date": "2018-05-11", "close": 0.708163405, "volume": 296328.0}, {"date": "2018-05-14", "close": 0.71990092, "volume": 442247.0}, {"date": "2018-05-15", "close": 0.71990092, "volume": 443936.0}, {"date": "2018-05-16", "close": 0.72772593, "volume": 248944.0}, {"date": "2018-05-17", "close": 0.75902597, "volume": 440117.0}, {"date": "2018-05-18", "close": 0.782501, "volume": 515905.0}, {"date": "2018-05-21", "close": 0.84510108, "volume": 602766.0}, {"date": "2018-05-22", "close": 0.841188575, "volume": 506636.0}, {"date": "2018-05-23", "close": 0.87640112, "volume": 607006.0}, {"date": "2018-05-24", "close": 0.88422613, "volume": 405610.0}, {"date": "2018-05-25", "close": 0.88422613, "volume": 295421.0}, {"date": "2018-05-28", "close": 0.82945106, "volume": 393444.0}, {"date": "2018-05-29", "close": 0.849013585, "volume": 393840.0}, {"date": "2018-05-30", "close": 0.82162605, "volume": 249082.0}, {"date": "2018-05-31", "close": 0.786413505, "volume": 324172.0}, {"date": "2018-06-01", "close": 0.782501, "volume": 235667.0}, {"date": "2018-06-04", "close": 0.74337595, "volume": 307232.0}, {"date": "2018-06-05", "close": 0.770763485, "volume": 94230.0}, {"date": "2018-06-06", "close": 0.75902597, "volume": 103349.0}, {"date": "2018-06-07", "close": 0.778588495, "volume": 280314.0}, {"date": "2018-06-08", "close": 0.75902597, "volume": 414987.0}, {"date": "2018-06-12", "close": 0.74337595, "volume": 277596.0}, {"date": "2018-06-13", "close": 0.71990092, "volume": 166792.0}, {"date": "2018-06-14", "close": 0.71207591, "volume": 536683.0}, {"date": "2018-06-15", "close": 0.71990092, "volume": 369385.0}, {"date": "2018-06-18", "close": 0.71207591, "volume": 643538.0}, {"date": "2018-06-19", "close": 0.7042509, "volume": 144801.0}, {"date": "2018-06-20", "close": 0.68860088, "volume": 489987.0}, {"date": "2018-06-21", "close": 0.69642589, "volume": 212991.0}, {"date": "2018-06-22", "close": 0.68077587, "volume": 209483.0}, {"date": "2018-06-25", "close": 0.7042509, "volume": 303610.0}, {"date": "2018-06-26", "close": 0.67295086, "volume": 257734.0}, {"date": "2018-06-27", "close": 0.65730084, "volume": 825334.0}, {"date": "2018-06-28", "close": 0.637738315, "volume": 631920.0}, {"date": "2018-06-29", "close": 0.61035078, "volume": 459217.0}, {"date": "2018-07-02", "close": 0.65730084, "volume": 138154.0}, {"date": "2018-07-03", "close": 0.65730084, "volume": 152579.0}, {"date": "2018-07-04", "close": 0.6260008, "volume": 182442.0}, {"date": "2018-07-05", "close": 0.61817579, "volume": 187156.0}, {"date": "2018-07-06", "close": 0.590788255, "volume": 346649.0}, {"date": "2018-07-09", "close": 0.57905074, "volume": 732354.0}, {"date": "2018-07-10", "close": 0.551663205, "volume": 467091.0}, {"date": "2018-07-11", "close": 0.55557571, "volume": 251897.0}, {"date": "2018-07-12", "close": 0.559488215, "volume": 665648.0}, {"date": "2018-07-13", "close": 0.56340072, "volume": 453249.0}, {"date": "2018-07-16", "close": 0.61817579, "volume": 456773.0}, {"date": "2018-07-17", "close": 0.6260008, "volume": 232631.0}, {"date": "2018-07-18", "close": 0.64947583, "volume": 230925.0}, {"date": "2018-07-19", "close": 0.72772593, "volume": 487230.0}, {"date": "2018-07-20", "close": 0.669038355, "volume": 234821.0}, {"date": "2018-07-23", "close": 0.67295086, "volume": 81597.0}, {"date": "2018-07-24", "close": 0.6260008, "volume": 249638.0}, {"date": "2018-07-25", "close": 0.590788255, "volume": 160126.0}, {"date": "2018-07-26", "close": 0.59470076, "volume": 105378.0}, {"date": "2018-07-27", "close": 0.661213345, "volume": 302370.0}, {"date": "2018-07-30", "close": 0.68077587, "volume": 252559.0}, {"date": "2018-07-31", "close": 0.65730084, "volume": 272299.0}, {"date": "2018-08-01", "close": 0.669038355, "volume": 49527.0}, {"date": "2018-08-02", "close": 0.629913305, "volume": 176410.0}, {"date": "2018-08-03", "close": 0.637738315, "volume": 95605.0}, {"date": "2018-08-06", "close": 0.65730084, "volume": 120971.0}, {"date": "2018-08-07", "close": 0.661213345, "volume": 194746.0}, {"date": "2018-08-08", "close": 0.676863365, "volume": 120820.0}, {"date": "2018-08-09", "close": 0.68077587, "volume": 87976.0}, {"date": "2018-08-10", "close": 0.65730084, "volume": 120465.0}, {"date": "2018-08-13", "close": 0.629913305, "volume": 306124.0}, {"date": "2018-08-14", "close": 0.61817579, "volume": 271547.0}, {"date": "2018-08-15", "close": 0.622088295, "volume": 155200.0}, {"date": "2018-08-16", "close": 0.60252577, "volume": 99100.0}, {"date": "2018-08-17", "close": 0.59470076, "volume": 84704.0}, {"date": "2018-08-20", "close": 0.590788255, "volume": 135377.0}, {"date": "2018-08-21", "close": 0.6260008, "volume": 69854.0}, {"date": "2018-08-22", "close": 0.629913305, "volume": 19698.0}, {"date": "2018-08-23", "close": 0.60252577, "volume": 119089.0}, {"date": "2018-08-24", "close": 0.61035078, "volume": 166499.0}, {"date": "2018-08-27", "close": 0.59470076, "volume": 221105.0}, {"date": "2018-08-28", "close": 0.57905074, "volume": 185395.0}, {"date": "2018-08-29", "close": 0.59470076, "volume": 110897.0}, {"date": "2018-08-30", "close": 0.582963245, "volume": 115046.0}, {"date": "2018-08-31", "close": 0.598613265, "volume": 99578.0}, {"date": "2018-09-03", "close": 0.56340072, "volume": 63048.0}, {"date": "2018-09-04", "close": 0.58687575, "volume": 75401.0}, {"date": "2018-09-05", "close": 0.575138235, "volume": 104719.0}, {"date": "2018-09-06", "close": 0.496888135, "volume": 764729.0}, {"date": "2018-09-07", "close": 0.512538155, "volume": 277781.0}, {"date": "2018-09-10", "close": 0.50080064, "volume": 158903.0}, {"date": "2018-09-11", "close": 0.49297563, "volume": 346095.0}, {"date": "2018-09-12", "close": 0.49297563, "volume": 178093.0}, {"date": "2018-09-13", "close": 0.46167559, "volume": 299165.0}, {"date": "2018-09-14", "close": 0.45385058, "volume": 149399.0}, {"date": "2018-09-17", "close": 0.44602557, "volume": 219863.0}, {"date": "2018-09-18", "close": 0.41472553, "volume": 190009.0}, {"date": "2018-09-19", "close": 0.40690052, "volume": 367987.0}, {"date": "2018-09-20", "close": 0.51645066, "volume": 522576.0}, {"date": "2018-09-21", "close": 0.52427567, "volume": 241219.0}, {"date": "2018-09-24", "close": 0.47732561, "volume": 198890.0}, {"date": "2018-09-25", "close": 0.473413105, "volume": 141115.0}, {"date": "2018-09-26", "close": 0.47732561, "volume": 102388.0}, {"date": "2018-09-27", "close": 0.48515062, "volume": 112054.0}, {"date": "2018-09-28", "close": 0.48515062, "volume": 15655.0}, {"date": "2018-10-01", "close": 0.520363165, "volume": 128115.0}, {"date": "2018-10-02", "close": 0.51645066, "volume": 161225.0}, {"date": "2018-10-03", "close": 0.48515062, "volume": 91533.0}, {"date": "2018-10-04", "close": 0.473413105, "volume": 463757.0}, {"date": "2018-10-05", "close": 0.52427567, "volume": 299697.0}, {"date": "2018-10-08", "close": 0.49297563, "volume": 57450.0}, {"date": "2018-10-09", "close": 0.50080064, "volume": 37917.0}, {"date": "2018-10-10", "close": 0.48515062, "volume": 90670.0}, {"date": "2018-10-11", "close": 0.4695006, "volume": 158910.0}, {"date": "2018-10-12", "close": 0.45385058, "volume": 264812.0}, {"date": "2018-10-15", "close": 0.46167559, "volume": 47008.0}, {"date": "2018-10-16", "close": 0.49297563, "volume": 58048.0}, {"date": "2018-10-17", "close": 0.4695006, "volume": 236830.0}, {"date": "2018-10-18", "close": 0.48515062, "volume": 111646.0}, {"date": "2018-10-19", "close": 0.473413105, "volume": 40132.0}, {"date": "2018-10-22", "close": 0.48515062, "volume": 33954.0}, {"date": "2018-10-23", "close": 0.48515062, "volume": 23073.0}, {"date": "2018-10-24", "close": 0.457763085, "volume": 93775.0}, {"date": "2018-10-25", "close": 0.43037555, "volume": 187710.0}, {"date": "2018-10-26", "close": 0.434288055, "volume": 187665.0}, {"date": "2018-10-29", "close": 0.418638035, "volume": 42562.0}, {"date": "2018-10-30", "close": 0.41472553, "volume": 113162.0}, {"date": "2018-10-31", "close": 0.426463045, "volume": 376364.0}, {"date": "2018-11-01", "close": 0.418638035, "volume": 87059.0}, {"date": "2018-11-02", "close": 0.418638035, "volume": 118948.0}, {"date": "2018-11-05", "close": 0.49297563, "volume": 339068.0}, {"date": "2018-11-06", "close": 0.48515062, "volume": 27797.0}, {"date": "2018-11-07", "close": 0.48515062, "volume": 98615.0}, {"date": "2018-11-08", "close": 0.53992569, "volume": 149445.0}, {"date": "2018-11-09", "close": 0.55557571, "volume": 230687.0}, {"date": "2018-11-12", "close": 0.52427567, "volume": 36165.0}, {"date": "2018-11-13", "close": 0.52427567, "volume": 10127.0}, {"date": "2018-11-14", "close": 0.46167559, "volume": 184107.0}, {"date": "2018-11-15", "close": 0.481238115, "volume": 83821.0}, {"date": "2018-11-16", "close": 0.489063125, "volume": 105499.0}, {"date": "2018-11-19", "close": 0.512538155, "volume": 288545.0}, {"date": "2018-11-20", "close": 0.55557571, "volume": 136428.0}, {"date": "2018-11-21", "close": 0.543838195, "volume": 141225.0}, {"date": "2018-11-22", "close": 0.559488215, "volume": 406741.0}, {"date": "2018-11-23", "close": 0.53992569, "volume": 205840.0}, {"date": "2018-11-26", "close": 0.49297563, "volume": 349767.0}, {"date": "2018-11-27", "close": 0.50862565, "volume": 69770.0}, {"date": "2018-11-28", "close": 0.528188175, "volume": 43882.0}, {"date": "2018-11-29", "close": 0.50080064, "volume": 68436.0}, {"date": "2018-11-30", "close": 0.481238115, "volume": 134144.0}, {"date": "2018-12-03", "close": 0.47732561, "volume": 155335.0}, {"date": "2018-12-04", "close": 0.496888135, "volume": 8420.0}, {"date": "2018-12-05", "close": 0.48515062, "volume": 34841.0}, {"date": "2018-12-06", "close": 0.47732561, "volume": 62925.0}, {"date": "2018-12-07", "close": 0.46167559, "volume": 51997.0}, {"date": "2018-12-10", "close": 0.45385058, "volume": 188667.0}, {"date": "2018-12-11", "close": 0.4695006, "volume": 39319.0}, {"date": "2018-12-12", "close": 0.46167559, "volume": 48344.0}, {"date": "2018-12-13", "close": 0.42255054, "volume": 316964.0}, {"date": "2018-12-14", "close": 0.42255054, "volume": 122520.0}, {"date": "2018-12-17", "close": 0.42255054, "volume": 165922.0}, {"date": "2018-12-18", "close": 0.43037555, "volume": 42289.0}, {"date": "2018-12-19", "close": 0.42255054, "volume": 114777.0}, {"date": "2018-12-20", "close": 0.418638035, "volume": 255785.0}, {"date": "2018-12-21", "close": 0.40690052, "volume": 473285.0}, {"date": "2018-12-24", "close": 0.387337995, "volume": 114275.0}, {"date": "2018-12-27", "close": 0.426463045, "volume": 101457.0}, {"date": "2018-12-28", "close": 0.40690052, "volume": 42649.0}, {"date": "2018-12-31", "close": 0.40690052, "volume": 28371.0}, {"date": "2019-01-02", "close": 0.44602557, "volume": 10767.0}, {"date": "2019-01-03", "close": 0.434288055, "volume": 31052.0}, {"date": "2019-01-04", "close": 0.41472553, "volume": 26571.0}, {"date": "2019-01-07", "close": 0.410813025, "volume": 23623.0}, {"date": "2019-01-08", "close": 0.40690052, "volume": 53402.0}, {"date": "2019-01-09", "close": 0.43820056, "volume": 142269.0}, {"date": "2019-01-10", "close": 0.41472553, "volume": 100305.0}, {"date": "2019-01-11", "close": 0.410813025, "volume": 22457.0}, {"date": "2019-01-14", "close": 0.43037555, "volume": 34547.0}, {"date": "2019-01-15", "close": 0.42255054, "volume": 126166.0}, {"date": "2019-01-16", "close": 0.434288055, "volume": 93314.0}, {"date": "2019-01-17", "close": 0.426463045, "volume": 96295.0}, {"date": "2019-01-18", "close": 0.43820056, "volume": 105061.0}, {"date": "2019-01-21", "close": 0.434288055, "volume": 52837.0}, {"date": "2019-01-22", "close": 0.42255054, "volume": 31521.0}, {"date": "2019-01-23", "close": 0.402988015, "volume": 41748.0}, {"date": "2019-01-24", "close": 0.41472553, "volume": 61898.0}, {"date": "2019-01-25", "close": 0.41472553, "volume": 58964.0}, {"date": "2019-01-29", "close": 0.41472553, "volume": 104330.0}, {"date": "2019-01-30", "close": 0.40690052, "volume": 53982.0}, {"date": "2019-01-31", "close": 0.410813025, "volume": 86148.0}, {"date": "2019-02-01", "close": 0.410813025, "volume": 42829.0}, {"date": "2019-02-04", "close": 0.410813025, "volume": 13329.0}, {"date": "2019-02-05", "close": 0.39907551, "volume": 182912.0}, {"date": "2019-02-06", "close": 0.410813025, "volume": 68753.0}, {"date": "2019-02-07", "close": 0.39907551, "volume": 383380.0}, {"date": "2019-02-08", "close": 0.39907551, "volume": 125731.0}, {"date": "2019-02-11", "close": 0.402988015, "volume": 30442.0}, {"date": "2019-02-12", "close": 0.3912505, "volume": 262498.0}, {"date": "2019-02-13", "close": 0.379512985, "volume": 67441.0}, {"date": "2019-02-14", "close": 0.37560048, "volume": 133149.0}, {"date": "2019-02-15", "close": 0.363862965, "volume": 506090.0}, {"date": "2019-02-18", "close": 0.36777547, "volume": 207020.0}, {"date": "2019-02-19", "close": 0.36777547, "volume": 125627.0}, {"date": "2019-02-20", "close": 0.35212545, "volume": 76070.0}, {"date": "2019-02-21", "close": 0.33647543, "volume": 653520.0}, {"date": "2019-02-22", "close": 0.34430044, "volume": 193692.0}, {"date": "2019-02-25", "close": 0.356037955, "volume": 98929.0}, {"date": "2019-02-26", "close": 0.35995046, "volume": 6616.0}, {"date": "2019-02-27", "close": 0.3912505, "volume": 228175.0}, {"date": "2019-02-28", "close": 0.41472553, "volume": 164981.0}, {"date": "2019-03-01", "close": 0.41472553, "volume": 36509.0}, {"date": "2019-03-04", "close": 0.40690052, "volume": 349173.0}, {"date": "2019-03-05", "close": 0.41472553, "volume": 109656.0}, {"date": "2019-03-06", "close": 0.418638035, "volume": 58595.0}, {"date": "2019-03-07", "close": 0.426463045, "volume": 50684.0}, {"date": "2019-03-08", "close": 0.40690052, "volume": 450429.0}, {"date": "2019-03-11", "close": 0.37560048, "volume": 524163.0}, {"date": "2019-03-12", "close": 0.38342549, "volume": 96540.0}, {"date": "2019-03-13", "close": 0.37560048, "volume": 33559.0}, {"date": "2019-03-14", "close": 0.37560048, "volume": 76615.0}, {"date": "2019-03-15", "close": 0.3912505, "volume": 21320.0}, {"date": "2019-03-18", "close": 0.36777547, "volume": 124108.0}, {"date": "2019-03-19", "close": 0.3912505, "volume": 5035.0}, {"date": "2019-03-20", "close": 0.36777547, "volume": 10757.0}, {"date": "2019-03-21", "close": 0.36777547, "volume": 72125.0}, {"date": "2019-03-22", "close": 0.37560048, "volume": 130625.0}, {"date": "2019-03-25", "close": 0.36777547, "volume": 59332.0}, {"date": "2019-03-26", "close": 0.363862965, "volume": 40489.0}, {"date": "2019-03-27", "close": 0.35995046, "volume": 94979.0}, {"date": "2019-03-28", "close": 0.37560048, "volume": 19842.0}, {"date": "2019-03-29", "close": 0.36777547, "volume": 16640.0}, {"date": "2019-04-01", "close": 0.363862965, "volume": 17514.0}, {"date": "2019-04-02", "close": 0.35212545, "volume": 150180.0}, {"date": "2019-04-03", "close": 0.363862965, "volume": 23022.0}, {"date": "2019-04-04", "close": 0.33647543, "volume": 193873.0}, {"date": "2019-04-05", "close": 0.35995046, "volume": 28754.0}, {"date": "2019-04-08", "close": 0.3912505, "volume": 317164.0}, {"date": "2019-04-09", "close": 0.395163005, "volume": 123719.0}, {"date": "2019-04-10", "close": 0.35995046, "volume": 95661.0}, {"date": "2019-04-11", "close": 0.36777547, "volume": 171241.0}, {"date": "2019-04-12", "close": 0.36777547, "volume": 84041.0}, {"date": "2019-04-15", "close": 0.35995046, "volume": 133289.0}, {"date": "2019-04-16", "close": 0.356037955, "volume": 18371.0}, {"date": "2019-04-17", "close": 0.348212945, "volume": 52857.0}, {"date": "2019-04-18", "close": 0.34430044, "volume": 52549.0}, {"date": "2019-04-23", "close": 0.34430044, "volume": 77866.0}, {"date": "2019-04-24", "close": 0.340387935, "volume": 91215.0}, {"date": "2019-04-26", "close": 0.33647543, "volume": 177016.0}, {"date": "2019-04-29", "close": 0.34430044, "volume": 51181.0}, {"date": "2019-04-30", "close": 0.340387935, "volume": 52524.0}, {"date": "2019-05-01", "close": 0.363862965, "volume": 170613.0}, {"date": "2019-05-02", "close": 0.363862965, "volume": 319.0}, {"date": "2019-05-03", "close": 0.33647543, "volume": 136824.0}, {"date": "2019-05-06", "close": 0.332562925, "volume": 139542.0}, {"date": "2019-05-07", "close": 0.332562925, "volume": 136585.0}, {"date": "2019-05-08", "close": 0.332562925, "volume": 75762.0}, {"date": "2019-05-09", "close": 0.348212945, "volume": 6829.0}, {"date": "2019-05-10", "close": 0.332562925, "volume": 27305.0}, {"date": "2019-05-13", "close": 0.33647543, "volume": 23315.0}, {"date": "2019-05-14", "close": 0.32865042, "volume": 141973.0}, {"date": "2019-05-15", "close": 0.316912905, "volume": 198161.0}, {"date": "2019-05-16", "close": 0.316912905, "volume": 67034.0}, {"date": "2019-05-17", "close": 0.32082541, "volume": 138494.0}, {"date": "2019-05-20", "close": 0.32082541, "volume": 10224.0}, {"date": "2019-05-21", "close": 0.32865042, "volume": 21053.0}, {"date": "2019-05-22", "close": 0.33647543, "volume": 73884.0}, {"date": "2019-05-23", "close": 0.32865042, "volume": 62123.0}, {"date": "2019-05-24", "close": 0.32865042, "volume": 30363.0}, {"date": "2019-05-27", "close": 0.32865042, "volume": 75562.0}, {"date": "2019-05-28", "close": 0.32865042, "volume": 14034.0}, {"date": "2019-05-29", "close": 0.32865042, "volume": 27100.0}, {"date": "2019-05-30", "close": 0.332562925, "volume": 113124.0}, {"date": "2019-05-31", "close": 0.32865042, "volume": 110097.0}, {"date": "2019-06-03", "close": 0.32865042, "volume": 206694.0}, {"date": "2019-06-04", "close": 0.332562925, "volume": 170793.0}, {"date": "2019-06-05", "close": 0.32865042, "volume": 158614.0}, {"date": "2019-06-06", "close": 0.332562925, "volume": 83643.0}, {"date": "2019-06-07", "close": 0.32865042, "volume": 50464.0}, {"date": "2019-06-11", "close": 0.32865042, "volume": 317161.0}, {"date": "2019-06-12", "close": 0.316912905, "volume": 29973.0}, {"date": "2019-06-13", "close": 0.309087895, "volume": 101418.0}, {"date": "2019-06-14", "close": 0.30517539, "volume": 228556.0}, {"date": "2019-06-17", "close": 0.29735038, "volume": 115481.0}, {"date": "2019-06-18", "close": 0.29735038, "volume": 122746.0}, {"date": "2019-06-19", "close": 0.29735038, "volume": 107321.0}, {"date": "2019-06-20", "close": 0.293437875, "volume": 150869.0}, {"date": "2019-06-21", "close": 0.28952537, "volume": 165832.0}, {"date": "2019-06-24", "close": 0.28952537, "volume": 111417.0}, {"date": "2019-06-25", "close": 0.28170036, "volume": 68925.0}, {"date": "2019-06-26", "close": 0.28170036, "volume": 51729.0}, {"date": "2019-06-27", "close": 0.28170036, "volume": 62841.0}, {"date": "2019-06-28", "close": 0.293437875, "volume": 78117.0}, {"date": "2019-07-01", "close": 0.28170036, "volume": 39571.0}, {"date": "2019-07-02", "close": 0.28952537, "volume": 24783.0}, {"date": "2019-07-03", "close": 0.285612865, "volume": 43468.0}, {"date": "2019-07-04", "close": 0.28952537, "volume": 30410.0}, {"date": "2019-07-05", "close": 0.28952537, "volume": 57173.0}, {"date": "2019-07-08", "close": 0.301262885, "volume": 64974.0}, {"date": "2019-07-09", "close": 0.293437875, "volume": 205837.0}, {"date": "2019-07-10", "close": 0.28952537, "volume": 50493.0}, {"date": "2019-07-11", "close": 0.293437875, "volume": 54068.0}, {"date": "2019-07-12", "close": 0.309087895, "volume": 123792.0}, {"date": "2019-07-15", "close": 0.32865042, "volume": 174802.0}, {"date": "2019-07-16", "close": 0.3130004, "volume": 98452.0}, {"date": "2019-07-17", "close": 0.32082541, "volume": 23585.0}, {"date": "2019-07-18", "close": 0.34430044, "volume": 173013.0}, {"date": "2019-07-19", "close": 0.371687975, "volume": 393444.0}, {"date": "2019-07-22", "close": 0.3912505, "volume": 199835.0}, {"date": "2019-07-23", "close": 0.379512985, "volume": 134064.0}, {"date": "2019-07-24", "close": 0.37560048, "volume": 257878.0}, {"date": "2019-07-25", "close": 0.36777547, "volume": 102272.0}, {"date": "2019-07-26", "close": 0.34430044, "volume": 258893.0}, {"date": "2019-07-29", "close": 0.340387935, "volume": 123560.0}, {"date": "2019-07-30", "close": 0.363862965, "volume": 124723.0}, {"date": "2019-07-31", "close": 0.379512985, "volume": 305157.0}, {"date": "2019-08-01", "close": 0.37560048, "volume": 108428.0}, {"date": "2019-08-02", "close": 0.363862965, "volume": 327170.0}, {"date": "2019-08-05", "close": 0.35995046, "volume": 79168.0}, {"date": "2019-08-06", "close": 0.35212545, "volume": 41461.0}, {"date": "2019-08-07", "close": 0.35212545, "volume": 21436.0}, {"date": "2019-08-08", "close": 0.356037955, "volume": 125816.0}, {"date": "2019-08-09", "close": 0.3912505, "volume": 488066.0}, {"date": "2019-08-12", "close": 0.434288055, "volume": 544482.0}, {"date": "2019-08-13", "close": 0.449938075, "volume": 621296.0}, {"date": "2019-08-14", "close": 0.43820056, "volume": 257042.0}, {"date": "2019-08-15", "close": 0.418638035, "volume": 153586.0}, {"date": "2019-08-16", "close": 0.3912505, "volume": 334184.0}, {"date": "2019-08-19", "close": 0.38342549, "volume": 111832.0}, {"date": "2019-08-20", "close": 0.37560048, "volume": 390692.0}, {"date": "2019-08-21", "close": 0.37560048, "volume": 65289.0}, {"date": "2019-08-22", "close": 0.379512985, "volume": 98270.0}, {"date": "2019-08-23", "close": 0.38342549, "volume": 60662.0}, {"date": "2019-08-26", "close": 0.36777547, "volume": 293249.0}, {"date": "2019-08-27", "close": 0.363862965, "volume": 107816.0}, {"date": "2019-08-28", "close": 0.371687975, "volume": 210326.0}, {"date": "2019-08-29", "close": 0.35212545, "volume": 91296.0}, {"date": "2019-08-30", "close": 0.356037955, "volume": 299460.0}, {"date": "2019-09-02", "close": 0.44602557, "volume": 483501.0}, {"date": "2019-09-03", "close": 0.449938075, "volume": 541808.0}, {"date": "2019-09-04", "close": 0.53992569, "volume": 958392.0}, {"date": "2019-09-05", "close": 0.49297563, "volume": 1018576.0}, {"date": "2019-09-06", "close": 0.496888135, "volume": 348144.0}, {"date": "2019-09-09", "close": 0.51645066, "volume": 102105.0}, {"date": "2019-09-10", "close": 0.528188175, "volume": 148714.0}, {"date": "2019-09-11", "close": 0.50862565, "volume": 131578.0}, {"date": "2019-09-12", "close": 0.50080064, "volume": 152870.0}, {"date": "2019-09-13", "close": 0.489063125, "volume": 111366.0}, {"date": "2019-09-16", "close": 0.4695006, "volume": 84117.0}, {"date": "2019-09-17", "close": 0.473413105, "volume": 66861.0}, {"date": "2019-09-18", "close": 0.47732561, "volume": 148103.0}, {"date": "2019-09-19", "close": 0.47732561, "volume": 87765.0}, {"date": "2019-09-20", "close": 0.4695006, "volume": 187538.0}, {"date": "2019-09-23", "close": 0.465588095, "volume": 129576.0}, {"date": "2019-09-24", "close": 0.457763085, "volume": 94401.0}, {"date": "2019-09-25", "close": 0.44602557, "volume": 256383.0}, {"date": "2019-09-26", "close": 0.434288055, "volume": 13999.0}, {"date": "2019-09-27", "close": 0.43820056, "volume": 119555.0}, {"date": "2019-09-30", "close": 0.418638035, "volume": 111591.0}, {"date": "2019-10-01", "close": 0.41472553, "volume": 247564.0}, {"date": "2019-10-02", "close": 0.3912505, "volume": 272460.0}, {"date": "2019-10-03", "close": 0.40690052, "volume": 55847.0}, {"date": "2019-10-04", "close": 0.39907551, "volume": 13649.0}, {"date": "2019-10-07", "close": 0.39907551, "volume": 57366.0}, {"date": "2019-10-08", "close": 0.39907551, "volume": 35066.0}, {"date": "2019-10-09", "close": 0.3912505, "volume": 117758.0}, {"date": "2019-10-10", "close": 0.387337995, "volume": 37830.0}, {"date": "2019-10-11", "close": 0.387337995, "volume": 85939.0}, {"date": "2019-10-14", "close": 0.387337995, "volume": 56804.0}, {"date": "2019-10-15", "close": 0.379512985, "volume": 230599.0}, {"date": "2019-10-16", "close": 0.379512985, "volume": 29079.0}, {"date": "2019-10-17", "close": 0.36777547, "volume": 118238.0}, {"date": "2019-10-18", "close": 0.36777547, "volume": 19185.0}, {"date": "2019-10-21", "close": 0.37560048, "volume": 107339.0}, {"date": "2019-10-22", "close": 0.36777547, "volume": 64906.0}, {"date": "2019-10-23", "close": 0.363862965, "volume": 87944.0}, {"date": "2019-10-24", "close": 0.35995046, "volume": 43959.0}, {"date": "2019-10-25", "close": 0.3912505, "volume": 44620.0}, {"date": "2019-10-28", "close": 0.41472553, "volume": 245777.0}, {"date": "2019-10-29", "close": 0.3912505, "volume": 228878.0}, {"date": "2019-10-30", "close": 0.387337995, "volume": 33866.0}, {"date": "2019-10-31", "close": 0.3912505, "volume": 1177144.0}, {"date": "2019-11-01", "close": 0.40690052, "volume": 447332.0}, {"date": "2019-11-04", "close": 0.434288055, "volume": 788055.0}, {"date": "2019-11-05", "close": 0.40690052, "volume": 543360.0}, {"date": "2019-11-06", "close": 0.434288055, "volume": 685023.0}, {"date": "2019-11-07", "close": 0.473413105, "volume": 301848.0}, {"date": "2019-11-08", "close": 0.48515062, "volume": 333753.0}, {"date": "2019-11-11", "close": 0.50862565, "volume": 176065.0}, {"date": "2019-11-12", "close": 0.53210068, "volume": 356410.0}, {"date": "2019-11-13", "close": 0.51645066, "volume": 318842.0}, {"date": "2019-11-14", "close": 0.543838195, "volume": 280042.0}, {"date": "2019-11-15", "close": 0.5477507, "volume": 312417.0}, {"date": "2019-11-18", "close": 0.5477507, "volume": 165052.0}, {"date": "2019-11-19", "close": 0.567313225, "volume": 432545.0}, {"date": "2019-11-20", "close": 0.57122573, "volume": 458438.0}, {"date": "2019-11-21", "close": 0.57905074, "volume": 214869.0}, {"date": "2019-11-22", "close": 0.61035078, "volume": 395093.0}, {"date": "2019-11-25", "close": 0.6260008, "volume": 326520.0}, {"date": "2019-11-26", "close": 0.559488215, "volume": 107429.0}, {"date": "2019-11-27", "close": 0.582963245, "volume": 116269.0}, {"date": "2019-11-28", "close": 0.58687575, "volume": 69882.0}, {"date": "2019-11-29", "close": 0.56340072, "volume": 72595.0}, {"date": "2019-12-02", "close": 0.586624, "volume": 108452.0}, {"date": "2019-12-03", "close": 0.54996, "volume": 126919.0}, {"date": "2019-12-04", "close": 0.540794, "volume": 45487.0}, {"date": "2019-12-05", "close": 0.54996, "volume": 25657.0}, {"date": "2019-12-06", "close": 0.54996, "volume": 13961.0}, {"date": "2019-12-09", "close": 0.527045, "volume": 209055.0}, {"date": "2019-12-10", "close": 0.499547, "volume": 62295.0}, {"date": "2019-12-11", "close": 0.50413, "volume": 43190.0}, {"date": "2019-12-12", "close": 0.485798, "volume": 150619.0}, {"date": "2019-12-13", "close": 0.531628, "volume": 100344.0}, {"date": "2019-12-16", "close": 0.545377, "volume": 116198.0}, {"date": "2019-12-17", "close": 0.540794, "volume": 17874.0}, {"date": "2019-12-18", "close": 0.50413, "volume": 92157.0}, {"date": "2019-12-19", "close": 0.513296, "volume": 94206.0}, {"date": "2019-12-20", "close": 0.508713, "volume": 28739.0}, {"date": "2019-12-23", "close": 0.499547, "volume": 63654.0}, {"date": "2019-12-24", "close": 0.476632, "volume": 136719.0}, {"date": "2019-12-27", "close": 0.472049, "volume": 53276.0}, {"date": "2019-12-30", "close": 0.467466, "volume": 68789.0}, {"date": "2019-12-31", "close": 0.467466, "volume": 49413.0}, {"date": "2020-01-02", "close": 0.467466, "volume": 36962.0}, {"date": "2020-01-03", "close": 0.490381, "volume": 219771.0}, {"date": "2020-01-06", "close": 0.50413, "volume": 112876.0}, {"date": "2020-01-07", "close": 0.494964, "volume": 639951.0}, {"date": "2020-01-08", "close": 0.490381, "volume": 63360.0}, {"date": "2020-01-09", "close": 0.494964, "volume": 58761.0}, {"date": "2020-01-10", "close": 0.499547, "volume": 53176.0}, {"date": "2020-01-13", "close": 0.522462, "volume": 302971.0}, {"date": "2020-01-14", "close": 0.522462, "volume": 100791.0}, {"date": "2020-01-15", "close": 0.522462, "volume": 121262.0}, {"date": "2020-01-16", "close": 0.5517932, "volume": 331108.0}, {"date": "2020-01-17", "close": 0.563709, "volume": 190065.0}, {"date": "2020-01-20", "close": 0.54996, "volume": 194124.0}, {"date": "2020-01-21", "close": 0.540794, "volume": 164396.0}, {"date": "2020-01-22", "close": 0.522462, "volume": 132733.0}, {"date": "2020-01-23", "close": 0.508713, "volume": 88078.0}, {"date": "2020-01-24", "close": 0.513296, "volume": 44556.0}, {"date": "2020-01-28", "close": 0.508713, "volume": 204751.0}, {"date": "2020-01-29", "close": 0.467466, "volume": 211889.0}, {"date": "2020-01-30", "close": 0.453717, "volume": 100859.0}, {"date": "2020-01-31", "close": 0.4647162, "volume": 46812.0}, {"date": "2020-02-03", "close": 0.439968, "volume": 94576.0}, {"date": "2020-02-04", "close": 0.426219, "volume": 253252.0}, {"date": "2020-02-05", "close": 0.4583, "volume": 90825.0}, {"date": "2020-02-06", "close": 0.449134, "volume": 83950.0}, {"date": "2020-02-07", "close": 0.439968, "volume": 98566.0}, {"date": "2020-02-10", "close": 0.453717, "volume": 123304.0}, {"date": "2020-02-11", "close": 0.481215, "volume": 33391.0}, {"date": "2020-02-12", "close": 0.476632, "volume": 64882.0}, {"date": "2020-02-13", "close": 0.481215, "volume": 67414.0}, {"date": "2020-02-14", "close": 0.472049, "volume": 67095.0}, {"date": "2020-02-17", "close": 0.4583, "volume": 142507.0}, {"date": "2020-02-18", "close": 0.4583, "volume": 37319.0}, {"date": "2020-02-19", "close": 0.444551, "volume": 124841.0}, {"date": "2020-02-20", "close": 0.435385, "volume": 151887.0}, {"date": "2020-02-21", "close": 0.4583, "volume": 291600.0}, {"date": "2020-02-24", "close": 0.421636, "volume": 254769.0}, {"date": "2020-02-25", "close": 0.394138, "volume": 111869.0}, {"date": "2020-02-26", "close": 0.403304, "volume": 221628.0}, {"date": "2020-02-27", "close": 0.407887, "volume": 67245.0}, {"date": "2020-02-28", "close": 0.339142, "volume": 611763.0}, {"date": "2020-03-02", "close": 0.3593072, "volume": 228631.0}, {"date": "2020-03-03", "close": 0.348308, "volume": 229915.0}, {"date": "2020-03-04", "close": 0.343725, "volume": 303197.0}, {"date": "2020-03-05", "close": 0.362057, "volume": 52466.0}, {"date": "2020-03-06", "close": 0.339142, "volume": 151632.0}, {"date": "2020-03-09", "close": 0.302478, "volume": 311941.0}, {"date": "2020-03-10", "close": 0.302478, "volume": 164835.0}, {"date": "2020-03-11", "close": 0.297895, "volume": 72060.0}, {"date": "2020-03-12", "close": 0.247482, "volume": 307244.0}, {"date": "2020-03-13", "close": 0.22915, "volume": 286021.0}, {"date": "2020-03-16", "close": 0.201652, "volume": 166031.0}, {"date": "2020-03-17", "close": 0.174154, "volume": 907762.0}, {"date": "2020-03-18", "close": 0.174154, "volume": 546982.0}, {"date": "2020-03-19", "close": 0.18332, "volume": 82022.0}, {"date": "2020-03-20", "close": 0.192486, "volume": 65109.0}, {"date": "2020-03-23", "close": 0.160405, "volume": 138234.0}, {"date": "2020-03-24", "close": 0.160405, "volume": 74700.0}, {"date": "2020-03-25", "close": 0.187903, "volume": 213692.0}, {"date": "2020-03-26", "close": 0.187903, "volume": 236042.0}, {"date": "2020-03-27", "close": 0.206235, "volume": 332637.0}, {"date": "2020-03-30", "close": 0.215401, "volume": 348176.0}, {"date": "2020-03-31", "close": 0.201652, "volume": 503027.0}, {"date": "2020-04-01", "close": 0.197069, "volume": 123792.0}, {"date": "2020-04-02", "close": 0.206235, "volume": 54247.0}, {"date": "2020-04-03", "close": 0.201652, "volume": 88818.0}, {"date": "2020-04-06", "close": 0.210818, "volume": 124672.0}, {"date": "2020-04-07", "close": 0.238316, "volume": 298218.0}, {"date": "2020-04-08", "close": 0.247482, "volume": 142588.0}, {"date": "2020-04-09", "close": 0.270397, "volume": 232483.0}, {"date": "2020-04-14", "close": 0.247482, "volume": 442618.0}, {"date": "2020-04-15", "close": 0.252065, "volume": 120630.0}, {"date": "2020-04-16", "close": 0.247482, "volume": 98142.0}, {"date": "2020-04-17", "close": 0.256648, "volume": 120508.0}, {"date": "2020-04-20", "close": 0.238316, "volume": 90668.0}, {"date": "2020-04-21", "close": 0.22915, "volume": 58872.0}, {"date": "2020-04-22", "close": 0.219984, "volume": 116906.0}, {"date": "2020-04-23", "close": 0.22915, "volume": 182393.0}, {"date": "2020-04-24", "close": 0.22915, "volume": 110502.0}, {"date": "2020-04-27", "close": 0.224567, "volume": 27341.0}, {"date": "2020-04-28", "close": 0.238316, "volume": 108385.0}, {"date": "2020-04-29", "close": 0.22915, "volume": 112094.0}, {"date": "2020-04-30", "close": 0.247482, "volume": 285723.0}, {"date": "2020-05-01", "close": 0.22915, "volume": 507835.0}, {"date": "2020-05-04", "close": 0.215401, "volume": 184077.0}, {"date": "2020-05-05", "close": 0.210818, "volume": 90435.0}, {"date": "2020-05-06", "close": 0.233733, "volume": 201009.0}, {"date": "2020-05-07", "close": 0.233733, "volume": 38341.0}, {"date": "2020-05-08", "close": 0.233733, "volume": 30923.0}, {"date": "2020-05-11", "close": 0.233733, "volume": 47677.0}, {"date": "2020-05-12", "close": 0.22915, "volume": 53475.0}, {"date": "2020-05-13", "close": 0.224567, "volume": 243944.0}, {"date": "2020-05-14", "close": 0.22915, "volume": 274546.0}, {"date": "2020-05-15", "close": 0.238316, "volume": 196822.0}, {"date": "2020-05-18", "close": 0.238316, "volume": 122187.0}, {"date": "2020-05-19", "close": 0.247482, "volume": 76306.0}, {"date": "2020-05-20", "close": 0.242899, "volume": 90104.0}, {"date": "2020-05-21", "close": 0.247482, "volume": 71048.0}, {"date": "2020-05-22", "close": 0.284146, "volume": 475550.0}, {"date": "2020-05-25", "close": 0.284146, "volume": 125791.0}, {"date": "2020-05-26", "close": 0.288729, "volume": 194823.0}, {"date": "2020-05-27", "close": 0.284146, "volume": 85932.0}, {"date": "2020-05-28", "close": 0.293312, "volume": 69809.0}, {"date": "2020-05-29", "close": 0.279563, "volume": 225831.0}, {"date": "2020-06-01", "close": 0.256648, "volume": 310971.0}, {"date": "2020-06-02", "close": 0.261231, "volume": 130995.0}, {"date": "2020-06-03", "close": 0.252065, "volume": 86973.0}, {"date": "2020-06-04", "close": 0.256648, "volume": 97601.0}, {"date": "2020-06-05", "close": 0.27498, "volume": 144093.0}, {"date": "2020-06-09", "close": 0.297895, "volume": 502186.0}, {"date": "2020-06-10", "close": 0.302478, "volume": 37189.0}, {"date": "2020-06-11", "close": 0.293312, "volume": 59629.0}, {"date": "2020-06-12", "close": 0.27498, "volume": 264447.0}, {"date": "2020-06-15", "close": 0.256648, "volume": 541425.0}, {"date": "2020-06-16", "close": 0.22915, "volume": 425014.0}, {"date": "2020-06-17", "close": 0.252065, "volume": 137733.0}, {"date": "2020-06-18", "close": 0.265814, "volume": 68547.0}, {"date": "2020-06-19", "close": 0.256648, "volume": 203111.0}, {"date": "2020-06-22", "close": 0.242899, "volume": 768396.0}, {"date": "2020-06-23", "close": 0.22915, "volume": 333940.0}, {"date": "2020-06-24", "close": 0.233733, "volume": 228021.0}, {"date": "2020-06-25", "close": 0.247482, "volume": 447319.0}, {"date": "2020-06-26", "close": 0.252065, "volume": 10927.0}, {"date": "2020-06-29", "close": 0.252065, "volume": 45061.0}, {"date": "2020-06-30", "close": 0.238316, "volume": 243485.0}, {"date": "2020-07-01", "close": 0.256648, "volume": 139409.0}, {"date": "2020-07-02", "close": 0.242899, "volume": 60398.0}, {"date": "2020-07-03", "close": 0.256648, "volume": 92614.0}, {"date": "2020-07-06", "close": 0.261231, "volume": 120271.0}, {"date": "2020-07-07", "close": 0.265814, "volume": 123377.0}, {"date": "2020-07-08", "close": 0.247482, "volume": 350913.0}, {"date": "2020-07-09", "close": 0.247482, "volume": 126381.0}, {"date": "2020-07-10", "close": 0.261231, "volume": 208829.0}, {"date": "2020-07-13", "close": 0.293312, "volume": 474321.0}, {"date": "2020-07-14", "close": 0.293312, "volume": 266705.0}, {"date": "2020-07-15", "close": 0.343725, "volume": 846686.0}, {"date": "2020-07-16", "close": 0.329976, "volume": 488149.0}, {"date": "2020-07-17", "close": 0.316227, "volume": 235157.0}, {"date": "2020-07-20", "close": 0.357474, "volume": 223049.0}, {"date": "2020-07-21", "close": 0.375806, "volume": 382446.0}, {"date": "2020-07-22", "close": 0.352891, "volume": 167600.0}, {"date": "2020-07-23", "close": 0.384972, "volume": 646643.0}, {"date": "2020-07-24", "close": 0.407887, "volume": 359177.0}, {"date": "2020-07-27", "close": 0.476632, "volume": 896022.0}, {"date": "2020-07-28", "close": 0.50413, "volume": 536069.0}, {"date": "2020-07-29", "close": 0.476632, "volume": 208973.0}, {"date": "2020-07-30", "close": 0.476632, "volume": 135526.0}, {"date": "2020-07-31", "close": 0.481215, "volume": 93856.0}, {"date": "2020-08-03", "close": 0.467466, "volume": 320075.0}, {"date": "2020-08-04", "close": 0.513296, "volume": 274940.0}, {"date": "2020-08-05", "close": 0.540794, "volume": 213341.0}, {"date": "2020-08-06", "close": 0.536211, "volume": 198940.0}, {"date": "2020-08-07", "close": 0.54996, "volume": 216916.0}, {"date": "2020-08-10", "close": 0.554543, "volume": 316090.0}, {"date": "2020-08-11", "close": 0.554543, "volume": 221352.0}, {"date": "2020-08-12", "close": 0.563709, "volume": 257085.0}, {"date": "2020-08-13", "close": 0.531628, "volume": 328614.0}, {"date": "2020-08-14", "close": 0.545377, "volume": 132131.0}, {"date": "2020-08-17", "close": 0.531628, "volume": 105675.0}, {"date": "2020-08-18", "close": 0.531628, "volume": 168448.0}, {"date": "2020-08-19", "close": 0.522462, "volume": 216007.0}, {"date": "2020-08-20", "close": 0.4583, "volume": 537449.0}, {"date": "2020-08-21", "close": 0.494964, "volume": 98032.0}, {"date": "2020-08-24", "close": 0.531628, "volume": 128718.0}, {"date": "2020-08-25", "close": 0.50413, "volume": 220220.0}, {"date": "2020-08-26", "close": 0.531628, "volume": 73788.0}, {"date": "2020-08-27", "close": 0.517879, "volume": 87499.0}, {"date": "2020-08-28", "close": 0.513296, "volume": 46447.0}, {"date": "2020-08-31", "close": 0.522462, "volume": 82648.0}, {"date": "2020-09-01", "close": 0.522462, "volume": 30311.0}, {"date": "2020-09-02", "close": 0.531628, "volume": 72985.0}, {"date": "2020-09-03", "close": 0.536211, "volume": 20165.0}, {"date": "2020-09-04", "close": 0.490381, "volume": 115870.0}, {"date": "2020-09-07", "close": 0.536211, "volume": 22109.0}, {"date": "2020-09-08", "close": 0.494964, "volume": 196051.0}, {"date": "2020-09-09", "close": 0.467466, "volume": 232014.0}, {"date": "2020-09-10", "close": 0.476632, "volume": 107264.0}, {"date": "2020-09-11", "close": 0.444551, "volume": 368830.0}, {"date": "2020-09-14", "close": 0.50413, "volume": 98921.0}, {"date": "2020-09-15", "close": 0.490381, "volume": 85034.0}, {"date": "2020-09-18", "close": 0.439968, "volume": 641568.0}, {"date": "2020-09-21", "close": 0.435385, "volume": 417426.0}, {"date": "2020-09-22", "close": 0.435385, "volume": 337519.0}, {"date": "2020-09-23", "close": 0.421636, "volume": 292774.0}, {"date": "2020-09-24", "close": 0.407887, "volume": 629289.0}, {"date": "2020-09-25", "close": 0.407887, "volume": 358755.0}, {"date": "2020-09-28", "close": 0.421636, "volume": 161281.0}, {"date": "2020-09-29", "close": 0.421636, "volume": 291090.0}, {"date": "2020-09-30", "close": 0.41247, "volume": 249195.0}, {"date": "2020-10-01", "close": 0.430802, "volume": 92411.0}, {"date": "2020-10-02", "close": 0.41247, "volume": 277047.0}, {"date": "2020-10-05", "close": 0.426219, "volume": 183988.0}, {"date": "2020-10-06", "close": 0.444551, "volume": 129280.0}, {"date": "2020-10-07", "close": 0.467466, "volume": 310251.0}, {"date": "2020-10-08", "close": 0.472049, "volume": 80367.0}, {"date": "2020-10-09", "close": 0.485798, "volume": 74561.0}, {"date": "2020-10-12", "close": 0.485798, "volume": 305432.0}, {"date": "2020-10-13", "close": 0.485798, "volume": 103662.0}, {"date": "2020-10-14", "close": 0.472049, "volume": 73970.0}, {"date": "2020-10-15", "close": 0.453717, "volume": 145887.0}, {"date": "2020-10-16", "close": 0.4583, "volume": 52870.0}, {"date": "2020-10-19", "close": 0.439968, "volume": 148881.0}, {"date": "2020-10-20", "close": 0.453717, "volume": 102170.0}, {"date": "2020-10-21", "close": 0.4583, "volume": 55116.0}, {"date": "2020-10-22", "close": 0.449134, "volume": 103191.0}, {"date": "2020-10-23", "close": 0.439968, "volume": 166573.0}, {"date": "2020-10-26", "close": 0.421636, "volume": 269500.0}, {"date": "2020-10-27", "close": 0.426219, "volume": 150259.0}, {"date": "2020-10-28", "close": 0.430802, "volume": 107950.0}, {"date": "2020-10-29", "close": 0.435385, "volume": 546326.0}, {"date": "2020-10-30", "close": 0.421636, "volume": 154241.0}, {"date": "2020-11-02", "close": 0.394138, "volume": 353037.0}, {"date": "2020-11-03", "close": 0.403304, "volume": 119355.0}, {"date": "2020-11-04", "close": 0.407887, "volume": 17230.0}, {"date": "2020-11-05", "close": 0.403304, "volume": 49400.0}, {"date": "2020-11-06", "close": 0.417053, "volume": 68803.0}, {"date": "2020-11-09", "close": 0.485798, "volume": 386513.0}, {"date": "2020-11-10", "close": 0.467466, "volume": 181317.0}, {"date": "2020-11-11", "close": 0.472049, "volume": 163361.0}, {"date": "2020-11-12", "close": 0.453717, "volume": 151444.0}, {"date": "2020-11-13", "close": 0.4583, "volume": 79532.0}, {"date": "2020-11-16", "close": 0.4583, "volume": 8401.0}, {"date": "2020-11-17", "close": 0.439968, "volume": 138103.0}, {"date": "2020-11-18", "close": 0.426219, "volume": 167219.0}, {"date": "2020-11-19", "close": 0.421636, "volume": 151617.0}, {"date": "2020-11-20", "close": 0.430802, "volume": 50192.0}, {"date": "2020-11-23", "close": 0.426219, "volume": 193310.0}, {"date": "2020-11-24", "close": 0.403304, "volume": 252557.0}, {"date": "2020-11-25", "close": 0.41247, "volume": 164212.0}, {"date": "2020-11-26", "close": 0.421636, "volume": 110331.0}, {"date": "2020-11-27", "close": 0.403304, "volume": 372178.0}, {"date": "2020-11-30", "close": 0.430802, "volume": 156778.0}, {"date": "2020-12-01", "close": 0.421636, "volume": 136156.0}, {"date": "2020-12-02", "close": 0.444551, "volume": 110733.0}, {"date": "2020-12-03", "close": 0.41247, "volume": 342306.0}, {"date": "2020-12-04", "close": 0.426219, "volume": 137612.0}, {"date": "2020-12-07", "close": 0.41247, "volume": 235695.0}, {"date": "2020-12-08", "close": 0.41247, "volume": 186799.0}, {"date": "2020-12-09", "close": 0.407887, "volume": 105598.0}, {"date": "2020-12-10", "close": 0.403304, "volume": 105025.0}, {"date": "2020-12-11", "close": 0.389555, "volume": 201324.0}, {"date": "2020-12-14", "close": 0.384972, "volume": 287619.0}, {"date": "2020-12-15", "close": 0.407887, "volume": 145826.0}, {"date": "2020-12-16", "close": 0.394138, "volume": 74463.0}, {"date": "2020-12-17", "close": 0.394138, "volume": 22005.0}, {"date": "2020-12-18", "close": 0.403304, "volume": 123887.0}, {"date": "2020-12-21", "close": 0.398721, "volume": 73742.0}, {"date": "2020-12-22", "close": 0.384972, "volume": 52367.0}, {"date": "2020-12-23", "close": 0.389555, "volume": 15000.0}, {"date": "2020-12-24", "close": 0.389555, "volume": 46465.0}, {"date": "2020-12-29", "close": 0.384972, "volume": 218304.0}, {"date": "2020-12-30", "close": 0.36664, "volume": 364729.0}, {"date": "2020-12-31", "close": 0.371223, "volume": 247431.0}, {"date": "2021-01-04", "close": 0.403304, "volume": 58474.0}, {"date": "2021-01-05", "close": 0.398721, "volume": 127183.0}, {"date": "2021-01-06", "close": 0.403304, "volume": 136152.0}, {"date": "2021-01-07", "close": 0.41247, "volume": 107352.0}, {"date": "2021-01-08", "close": 0.4583, "volume": 597841.0}, {"date": "2021-01-11", "close": 0.435385, "volume": 1664017.0}, {"date": "2021-01-12", "close": 0.435385, "volume": 356878.0}, {"date": "2021-01-13", "close": 0.449134, "volume": 108437.0}, {"date": "2021-01-14", "close": 0.449134, "volume": 155595.0}, {"date": "2021-01-15", "close": 0.449134, "volume": 144931.0}, {"date": "2021-01-18", "close": 0.472049, "volume": 784609.0}, {"date": "2021-01-19", "close": 0.449134, "volume": 338404.0}, {"date": "2021-01-20", "close": 0.439968, "volume": 99032.0}, {"date": "2021-01-21", "close": 0.444551, "volume": 200232.0}, {"date": "2021-01-22", "close": 0.481215, "volume": 481849.0}, {"date": "2021-01-25", "close": 0.476632, "volume": 122910.0}, {"date": "2021-01-27", "close": 0.485798, "volume": 297567.0}, {"date": "2021-01-28", "close": 0.467466, "volume": 343456.0}, {"date": "2021-01-29", "close": 0.462883, "volume": 222051.0}, {"date": "2021-02-01", "close": 0.439968, "volume": 396223.0}, {"date": "2021-02-02", "close": 0.439968, "volume": 144569.0}, {"date": "2021-02-03", "close": 0.435385, "volume": 89583.0}, {"date": "2021-02-04", "close": 0.403304, "volume": 367319.0}, {"date": "2021-02-05", "close": 0.407887, "volume": 568010.0}, {"date": "2021-02-08", "close": 0.467466, "volume": 238892.0}, {"date": "2021-02-09", "close": 0.476632, "volume": 214324.0}, {"date": "2021-02-10", "close": 0.485798, "volume": 198115.0}, {"date": "2021-02-11", "close": 0.508713, "volume": 583649.0}, {"date": "2021-02-12", "close": 0.517879, "volume": 118474.0}, {"date": "2021-02-15", "close": 0.559126, "volume": 1129859.0}, {"date": "2021-02-16", "close": 0.536211, "volume": 481028.0}, {"date": "2021-02-17", "close": 0.522462, "volume": 160795.0}, {"date": "2021-02-18", "close": 0.522462, "volume": 234643.0}, {"date": "2021-02-19", "close": 0.517879, "volume": 87097.0}, {"date": "2021-02-22", "close": 0.499547, "volume": 106879.0}, {"date": "2021-02-23", "close": 0.499547, "volume": 198033.0}, {"date": "2021-02-24", "close": 0.50413, "volume": 80310.0}, {"date": "2021-02-25", "close": 0.513296, "volume": 183264.0}, {"date": "2021-02-26", "close": 0.50413, "volume": 225940.0}, {"date": "2021-03-01", "close": 0.517879, "volume": 218161.0}, {"date": "2021-03-02", "close": 0.513296, "volume": 195650.0}, {"date": "2021-03-03", "close": 0.490381, "volume": 121964.0}, {"date": "2021-03-04", "close": 0.472049, "volume": 144224.0}, {"date": "2021-03-05", "close": 0.439968, "volume": 625144.0}, {"date": "2021-03-08", "close": 0.485798, "volume": 372429.0}, {"date": "2021-03-09", "close": 0.462883, "volume": 381660.0}, {"date": "2021-03-10", "close": 0.444551, "volume": 407302.0}, {"date": "2021-03-11", "close": 0.467466, "volume": 269509.0}, {"date": "2021-03-12", "close": 0.462883, "volume": 69312.0}, {"date": "2021-03-15", "close": 0.476632, "volume": 137862.0}, {"date": "2021-03-16", "close": 0.481215, "volume": 91084.0}, {"date": "2021-03-17", "close": 0.494964, "volume": 199661.0}, {"date": "2021-03-18", "close": 0.50413, "volume": 337371.0}, {"date": "2021-03-19", "close": 0.481215, "volume": 139498.0}, {"date": "2021-03-22", "close": 0.481215, "volume": 162335.0}, {"date": "2021-03-23", "close": 0.476632, "volume": 102283.0}, {"date": "2021-03-24", "close": 0.476632, "volume": 152325.0}, {"date": "2021-03-25", "close": 0.449134, "volume": 377241.0}, {"date": "2021-03-26", "close": 0.485798, "volume": 79009.0}, {"date": "2021-03-29", "close": 0.421636, "volume": 857194.0}, {"date": "2021-03-30", "close": 0.421636, "volume": 304991.0}, {"date": "2021-03-31", "close": 0.403304, "volume": 328852.0}, {"date": "2021-04-01", "close": 0.421636, "volume": 79722.0}, {"date": "2021-04-06", "close": 0.426219, "volume": 54801.0}, {"date": "2021-04-07", "close": 0.449134, "volume": 162730.0}, {"date": "2021-04-08", "close": 0.453717, "volume": 144544.0}, {"date": "2021-04-09", "close": 0.476632, "volume": 108933.0}, {"date": "2021-04-12", "close": 0.467466, "volume": 232733.0}, {"date": "2021-04-13", "close": 0.467466, "volume": 76609.0}, {"date": "2021-04-14", "close": 0.476632, "volume": 170173.0}, {"date": "2021-04-15", "close": 0.476632, "volume": 114260.0}, {"date": "2021-04-16", "close": 0.476632, "volume": 96220.0}, {"date": "2021-04-19", "close": 0.485798, "volume": 136154.0}, {"date": "2021-04-20", "close": 0.481215, "volume": 116124.0}, {"date": "2021-04-21", "close": 0.481215, "volume": 25573.0}, {"date": "2021-04-22", "close": 0.481215, "volume": 212067.0}, {"date": "2021-04-23", "close": 0.481215, "volume": 99973.0}, {"date": "2021-04-26", "close": 0.472049, "volume": 259497.0}, {"date": "2021-04-27", "close": 0.476632, "volume": 65369.0}, {"date": "2021-04-28", "close": 0.4583, "volume": 272101.0}, {"date": "2021-04-29", "close": 0.449134, "volume": 118427.0}, {"date": "2021-04-30", "close": 0.449134, "volume": 163557.0}, {"date": "2021-05-03", "close": 0.444551, "volume": 17815.0}, {"date": "2021-05-04", "close": 0.430802, "volume": 446126.0}, {"date": "2021-05-05", "close": 0.4583, "volume": 83814.0}, {"date": "2021-05-06", "close": 0.430802, "volume": 91105.0}, {"date": "2021-05-07", "close": 0.449134, "volume": 61474.0}, {"date": "2021-05-10", "close": 0.4583, "volume": 228312.0}, {"date": "2021-05-11", "close": 0.444551, "volume": 198276.0}, {"date": "2021-05-12", "close": 0.449134, "volume": 81364.0}, {"date": "2021-05-13", "close": 0.439968, "volume": 67153.0}, {"date": "2021-05-14", "close": 0.453717, "volume": 65026.0}, {"date": "2021-05-17", "close": 0.453717, "volume": 62705.0}, {"date": "2021-05-18", "close": 0.4583, "volume": 159607.0}, {"date": "2021-05-19", "close": 0.453717, "volume": 124440.0}, {"date": "2021-05-20", "close": 0.439968, "volume": 324950.0}, {"date": "2021-05-21", "close": 0.4583, "volume": 84434.0}, {"date": "2021-05-24", "close": 0.462883, "volume": 46463.0}, {"date": "2021-05-25", "close": 0.4583, "volume": 33127.0}, {"date": "2021-05-26", "close": 0.467466, "volume": 84182.0}, {"date": "2021-05-27", "close": 0.453717, "volume": 103297.0}, {"date": "2021-05-28", "close": 0.4583, "volume": 57423.0}, {"date": "2021-05-31", "close": 0.4583, "volume": 214745.0}, {"date": "2021-06-01", "close": 0.472049, "volume": 182305.0}, {"date": "2021-06-02", "close": 0.467466, "volume": 159851.0}, {"date": "2021-06-03", "close": 0.472049, "volume": 40902.0}, {"date": "2021-06-04", "close": 0.449134, "volume": 217676.0}, {"date": "2021-06-07", "close": 0.449134, "volume": 287034.0}, {"date": "2021-06-08", "close": 0.4583, "volume": 81834.0}, {"date": "2021-06-09", "close": 0.4583, "volume": 16578.0}, {"date": "2021-06-10", "close": 0.476632, "volume": 410243.0}, {"date": "2021-06-11", "close": 0.531628, "volume": 422359.0}, {"date": "2021-06-15", "close": 0.540794, "volume": 318349.0}, {"date": "2021-06-16", "close": 0.531628, "volume": 73518.0}, {"date": "2021-06-17", "close": 0.513296, "volume": 47685.0}, {"date": "2021-06-18", "close": 0.531628, "volume": 114383.0}, {"date": "2021-06-21", "close": 0.499547, "volume": 35751.0}, {"date": "2021-06-22", "close": 0.485798, "volume": 197955.0}, {"date": "2021-06-23", "close": 0.490381, "volume": 25812.0}, {"date": "2021-06-24", "close": 0.4926725, "volume": 63131.0}, {"date": "2021-06-25", "close": 0.490381, "volume": 77299.0}, {"date": "2021-06-28", "close": 0.522462, "volume": 448634.0}, {"date": "2021-06-29", "close": 0.517879, "volume": 86150.0}, {"date": "2021-06-30", "close": 0.50413, "volume": 55700.0}, {"date": "2021-07-01", "close": 0.522462, "volume": 28886.0}, {"date": "2021-07-02", "close": 0.513296, "volume": 74189.0}, {"date": "2021-07-05", "close": 0.513296, "volume": 20802.0}, {"date": "2021-07-06", "close": 0.50413, "volume": 60172.0}, {"date": "2021-07-07", "close": 0.476632, "volume": 142653.0}, {"date": "2021-07-08", "close": 0.439968, "volume": 533250.0}, {"date": "2021-07-09", "close": 0.439968, "volume": 85525.0}, {"date": "2021-07-12", "close": 0.4583, "volume": 98260.0}, {"date": "2021-07-13", "close": 0.439968, "volume": 366834.0}, {"date": "2021-07-14", "close": 0.4583, "volume": 20656.0}, {"date": "2021-07-15", "close": 0.467466, "volume": 71212.0}, {"date": "2021-07-16", "close": 0.472049, "volume": 51125.0}, {"date": "2021-07-19", "close": 0.453717, "volume": 79805.0}, {"date": "2021-07-20", "close": 0.449134, "volume": 17729.0}, {"date": "2021-07-21", "close": 0.439968, "volume": 84352.0}, {"date": "2021-07-22", "close": 0.4583, "volume": 39141.0}, {"date": "2021-07-23", "close": 0.4583, "volume": 20600.0}, {"date": "2021-07-26", "close": 0.453717, "volume": 115439.0}, {"date": "2021-07-27", "close": 0.467466, "volume": 65552.0}, {"date": "2021-07-28", "close": 0.467466, "volume": 73906.0}, {"date": "2021-07-29", "close": 0.462883, "volume": 16129.0}, {"date": "2021-07-30", "close": 0.4583, "volume": 115930.0}, {"date": "2021-08-02", "close": 0.462883, "volume": 15007.0}, {"date": "2021-08-03", "close": 0.476632, "volume": 152018.0}, {"date": "2021-08-04", "close": 0.4583, "volume": 153341.0}, {"date": "2021-08-05", "close": 0.4583, "volume": 24361.0}, {"date": "2021-08-06", "close": 0.485798, "volume": 68554.0}, {"date": "2021-08-09", "close": 0.476632, "volume": 96027.0}, {"date": "2021-08-10", "close": 0.462883, "volume": 19704.0}, {"date": "2021-08-11", "close": 0.467466, "volume": 29094.0}, {"date": "2021-08-12", "close": 0.4583, "volume": 23887.0}, {"date": "2021-08-13", "close": 0.462883, "volume": 22586.0}, {"date": "2021-08-16", "close": 0.462883, "volume": 38835.0}, {"date": "2021-08-17", "close": 0.4583, "volume": 56219.0}, {"date": "2021-08-18", "close": 0.4583, "volume": 262832.0}, {"date": "2021-08-19", "close": 0.467466, "volume": 19569.0}, {"date": "2021-08-20", "close": 0.444551, "volume": 161029.0}, {"date": "2021-08-23", "close": 0.444551, "volume": 46207.0}, {"date": "2021-08-24", "close": 0.462883, "volume": 22257.0}, {"date": "2021-08-25", "close": 0.449134, "volume": 116501.0}, {"date": "2021-08-26", "close": 0.435385, "volume": 136884.0}, {"date": "2021-08-27", "close": 0.4560085, "volume": 33679.0}, {"date": "2021-08-30", "close": 0.4583, "volume": 35398.0}, {"date": "2021-08-31", "close": 0.4583, "volume": 8412.0}, {"date": "2021-09-01", "close": 0.4583, "volume": 63048.0}, {"date": "2021-09-02", "close": 0.439968, "volume": 109176.0}, {"date": "2021-09-03", "close": 0.439968, "volume": 110626.0}, {"date": "2021-09-06", "close": 0.435385, "volume": 162197.0}, {"date": "2021-09-07", "close": 0.421636, "volume": 77858.0}, {"date": "2021-09-08", "close": 0.430802, "volume": 25100.0}, {"date": "2021-09-09", "close": 0.421636, "volume": 39079.0}, {"date": "2021-09-10", "close": 0.426219, "volume": 66175.0}, {"date": "2021-09-13", "close": 0.426219, "volume": 109063.0}, {"date": "2021-09-14", "close": 0.4583, "volume": 134988.0}, {"date": "2021-09-15", "close": 0.449134, "volume": 49325.0}, {"date": "2021-09-16", "close": 0.449134, "volume": 43205.0}, {"date": "2021-09-17", "close": 0.439968, "volume": 38884.0}, {"date": "2021-09-20", "close": 0.41247, "volume": 140409.0}, {"date": "2021-09-21", "close": 0.421636, "volume": 117669.0}, {"date": "2021-09-22", "close": 0.421636, "volume": 149052.0}, {"date": "2021-09-23", "close": 0.426219, "volume": 43888.0}, {"date": "2021-09-24", "close": 0.439968, "volume": 56714.0}, {"date": "2021-09-27", "close": 0.435385, "volume": 41460.0}, {"date": "2021-09-28", "close": 0.430802, "volume": 47930.0}, {"date": "2021-09-29", "close": 0.421636, "volume": 134588.0}, {"date": "2021-09-30", "close": 0.403304, "volume": 384465.0}, {"date": "2021-10-01", "close": 0.403304, "volume": 144885.0}, {"date": "2021-10-04", "close": 0.407887, "volume": 55981.0}, {"date": "2021-10-05", "close": 0.403304, "volume": 161800.0}, {"date": "2021-10-06", "close": 0.398721, "volume": 59091.0}, {"date": "2021-10-07", "close": 0.398721, "volume": 77154.0}, {"date": "2021-10-08", "close": 0.407887, "volume": 153746.0}, {"date": "2021-10-11", "close": 0.417053, "volume": 33610.0}, {"date": "2021-10-12", "close": 0.417053, "volume": 37098.0}, {"date": "2021-10-13", "close": 0.435385, "volume": 132118.0}, {"date": "2021-10-14", "close": 0.449134, "volume": 63741.0}, {"date": "2021-10-15", "close": 0.449134, "volume": 65189.0}, {"date": "2021-10-18", "close": 0.4583, "volume": 58410.0}, {"date": "2021-10-19", "close": 0.485798, "volume": 225047.0}, {"date": "2021-10-20", "close": 0.481215, "volume": 67394.0}, {"date": "2021-10-21", "close": 0.490381, "volume": 115505.0}, {"date": "2021-10-22", "close": 0.485798, "volume": 68196.0}, {"date": "2021-10-25", "close": 0.476632, "volume": 152799.0}, {"date": "2021-10-26", "close": 0.485798, "volume": 81506.0}, {"date": "2021-10-27", "close": 0.481215, "volume": 129233.0}, {"date": "2021-10-28", "close": 0.4583, "volume": 471939.0}, {"date": "2021-10-29", "close": 0.449134, "volume": 102144.0}, {"date": "2021-11-01", "close": 0.481215, "volume": 431309.0}, {"date": "2021-11-02", "close": 0.48, "volume": 40924.0}, {"date": "2021-11-03", "close": 0.485, "volume": 23632.0}, {"date": "2021-11-04", "close": 0.46, "volume": 129029.0}, {"date": "2021-11-05", "close": 0.465, "volume": 13533.0}, {"date": "2021-11-08", "close": 0.48, "volume": 18145.0}, {"date": "2021-11-09", "close": 0.475, "volume": 58804.0}, {"date": "2021-11-10", "close": 0.465, "volume": 89938.0}, {"date": "2021-11-11", "close": 0.465, "volume": 18285.0}, {"date": "2021-11-12", "close": 0.46, "volume": 23519.0}, {"date": "2021-11-15", "close": 0.48, "volume": 15337.0}, {"date": "2021-11-16", "close": 0.465, "volume": 36965.0}, {"date": "2021-11-17", "close": 0.465, "volume": 74485.0}, {"date": "2021-11-18", "close": 0.48, "volume": 25096.0}, {"date": "2021-11-19", "close": 0.49, "volume": 332818.0}, {"date": "2021-11-22", "close": 0.5, "volume": 69339.0}, {"date": "2021-11-23", "close": 0.55, "volume": 138698.0}, {"date": "2021-11-24", "close": 0.5, "volume": 86043.0}, {"date": "2021-11-25", "close": 0.52, "volume": 39665.0}, {"date": "2021-11-26", "close": 0.51, "volume": 175667.0}, {"date": "2021-11-29", "close": 0.48, "volume": 117315.0}, {"date": "2021-11-30", "close": 0.485, "volume": 85098.0}, {"date": "2021-12-01", "close": 0.5, "volume": 208198.0}, {"date": "2021-12-02", "close": 0.5, "volume": 68616.0}, {"date": "2021-12-03", "close": 0.525, "volume": 251042.0}, {"date": "2021-12-06", "close": 0.5, "volume": 127685.0}, {"date": "2021-12-07", "close": 0.52, "volume": 15717.0}, {"date": "2021-12-08", "close": 0.49, "volume": 72731.0}, {"date": "2021-12-09", "close": 0.49, "volume": 23923.0}, {"date": "2021-12-10", "close": 0.49, "volume": 3743.0}, {"date": "2021-12-13", "close": 0.5, "volume": 3373.0}, {"date": "2021-12-14", "close": 0.49, "volume": 44283.0}, {"date": "2021-12-15", "close": 0.48, "volume": 24855.0}, {"date": "2021-12-16", "close": 0.48, "volume": 21454.0}, {"date": "2021-12-17", "close": 0.48, "volume": 14452.0}, {"date": "2021-12-20", "close": 0.475, "volume": 44660.0}, {"date": "2021-12-21", "close": 0.475, "volume": 24241.0}, {"date": "2021-12-22", "close": 0.47, "volume": 85367.0}, {"date": "2021-12-23", "close": 0.48, "volume": 12709.0}, {"date": "2021-12-24", "close": 0.49, "volume": 21821.0}, {"date": "2021-12-29", "close": 0.47, "volume": 237904.0}, {"date": "2021-12-30", "close": 0.48, "volume": 99098.0}, {"date": "2021-12-31", "close": 0.46, "volume": 184745.0}, {"date": "2022-01-04", "close": 0.47, "volume": 64589.0}, {"date": "2022-01-05", "close": 0.46, "volume": 91568.0}, {"date": "2022-01-06", "close": 0.46, "volume": 51789.0}, {"date": "2022-01-07", "close": 0.455, "volume": 156387.0}, {"date": "2022-01-10", "close": 0.46, "volume": 56942.0}, {"date": "2022-01-11", "close": 0.485, "volume": 115377.0}, {"date": "2022-01-12", "close": 0.5, "volume": 246172.0}, {"date": "2022-01-13", "close": 0.51, "volume": 106211.0}, {"date": "2022-01-14", "close": 0.77, "volume": 5029946.0}, {"date": "2022-01-17", "close": 0.71, "volume": 2435050.0}, {"date": "2022-01-18", "close": 0.685, "volume": 729290.0}, {"date": "2022-01-19", "close": 0.635, "volume": 650071.0}, {"date": "2022-01-20", "close": 0.665, "volume": 304097.0}, {"date": "2022-01-21", "close": 0.625, "volume": 202340.0}, {"date": "2022-01-24", "close": 0.59, "volume": 445499.0}, {"date": "2022-01-25", "close": 0.55, "volume": 463030.0}, {"date": "2022-01-27", "close": 0.585, "volume": 251649.0}, {"date": "2022-01-28", "close": 0.605, "volume": 253579.0}, {"date": "2022-01-31", "close": 0.645, "volume": 278274.0}, {"date": "2022-02-01", "close": 0.67, "volume": 412638.0}, {"date": "2022-02-02", "close": 0.7, "volume": 219696.0}, {"date": "2022-02-03", "close": 0.67, "volume": 124164.0}, {"date": "2022-02-04", "close": 0.72, "volume": 194121.0}, {"date": "2022-02-07", "close": 0.69, "volume": 164691.0}, {"date": "2022-02-08", "close": 0.675, "volume": 37652.0}, {"date": "2022-02-09", "close": 0.68, "volume": 81500.0}, {"date": "2022-02-10", "close": 0.72, "volume": 238485.0}, {"date": "2022-02-11", "close": 0.75, "volume": 772427.0}, {"date": "2022-02-14", "close": 0.78, "volume": 219693.0}, {"date": "2022-02-15", "close": 0.745, "volume": 242171.0}, {"date": "2022-02-16", "close": 0.745, "volume": 93848.0}, {"date": "2022-02-17", "close": 0.795, "volume": 468333.0}, {"date": "2022-02-22", "close": 0.705, "volume": 358301.0}, {"date": "2022-02-23", "close": 0.71, "volume": 169698.0}, {"date": "2022-02-24", "close": 0.695, "volume": 339124.0}, {"date": "2022-02-25", "close": 0.695, "volume": 282263.0}, {"date": "2022-02-28", "close": 0.675, "volume": 286613.0}, {"date": "2022-03-01", "close": 0.685, "volume": 211992.0}, {"date": "2022-03-02", "close": 0.69, "volume": 105180.0}, {"date": "2022-03-03", "close": 0.695, "volume": 377290.0}, {"date": "2022-03-04", "close": 0.685, "volume": 235437.0}, {"date": "2022-03-07", "close": 0.71, "volume": 301532.0}, {"date": "2022-03-08", "close": 0.735, "volume": 516238.0}, {"date": "2022-03-09", "close": 0.785, "volume": 472947.0}, {"date": "2022-03-10", "close": 0.795, "volume": 136996.0}, {"date": "2022-03-11", "close": 0.82, "volume": 161079.0}, {"date": "2022-03-14", "close": 0.84, "volume": 635826.0}, {"date": "2022-03-15", "close": 0.8, "volume": 281284.0}, {"date": "2022-03-16", "close": 0.82, "volume": 200189.0}, {"date": "2022-03-17", "close": 0.97, "volume": 692795.0}, {"date": "2022-03-18", "close": 1.02, "volume": 809938.0}, {"date": "2022-03-21", "close": 1.21, "volume": 2388282.0}, {"date": "2022-03-22", "close": 1.21, "volume": 718734.0}, {"date": "2022-03-23", "close": 1.74, "volume": 4382932.0}, {"date": "2022-03-24", "close": 1.655, "volume": 2719009.0}, {"date": "2022-03-25", "close": 1.635, "volume": 1498969.0}, {"date": "2022-03-28", "close": 1.61, "volume": 1382333.0}, {"date": "2022-03-29", "close": 1.615, "volume": 1110839.0}, {"date": "2022-03-30", "close": 1.635, "volume": 1933270.0}, {"date": "2022-03-31", "close": 1.63, "volume": 1009862.0}, {"date": "2022-04-01", "close": 1.7, "volume": 552024.0}, {"date": "2022-04-04", "close": 1.875, "volume": 1601287.0}, {"date": "2022-04-05", "close": 1.8, "volume": 1032085.0}, {"date": "2022-04-06", "close": 1.65, "volume": 1168526.0}, {"date": "2022-04-07", "close": 1.695, "volume": 455099.0}, {"date": "2022-04-08", "close": 1.66, "volume": 607981.0}, {"date": "2022-04-11", "close": 1.78, "volume": 944453.0}, {"date": "2022-04-12", "close": 1.79, "volume": 702067.0}, {"date": "2022-04-13", "close": 1.78, "volume": 327849.0}, {"date": "2022-04-14", "close": 1.875, "volume": 746497.0}, {"date": "2022-04-19", "close": 1.895, "volume": 763207.0}, {"date": "2022-04-20", "close": 1.925, "volume": 938623.0}, {"date": "2022-04-21", "close": 1.88, "volume": 734931.0}, {"date": "2022-04-22", "close": 1.835, "volume": 297061.0}, {"date": "2022-04-26", "close": 1.675, "volume": 660012.0}, {"date": "2022-04-27", "close": 1.565, "volume": 872348.0}, {"date": "2022-04-28", "close": 1.62, "volume": 574120.0}, {"date": "2022-04-29", "close": 1.645, "volume": 163137.0}, {"date": "2022-05-02", "close": 1.5, "volume": 488051.0}, {"date": "2022-05-03", "close": 1.455, "volume": 682361.0}, {"date": "2022-05-04", "close": 1.36, "volume": 705414.0}, {"date": "2022-05-05", "close": 1.37, "volume": 538192.0}, {"date": "2022-05-06", "close": 1.3, "volume": 634763.0}, {"date": "2022-05-09", "close": 1.175, "volume": 1541156.0}, {"date": "2022-05-10", "close": 1.08, "volume": 1955481.0}, {"date": "2022-05-11", "close": 1.07, "volume": 472007.0}, {"date": "2022-05-12", "close": 1.01, "volume": 637255.0}, {"date": "2022-05-13", "close": 1.05, "volume": 1820471.0}, {"date": "2022-05-16", "close": 1.05, "volume": 911727.0}, {"date": "2022-05-17", "close": 1.1, "volume": 271653.0}, {"date": "2022-05-18", "close": 1.18, "volume": 620779.0}, {"date": "2022-05-19", "close": 1.155, "volume": 312829.0}, {"date": "2022-05-20", "close": 1.175, "volume": 191439.0}, {"date": "2022-05-23", "close": 1.125, "volume": 462388.0}, {"date": "2022-05-24", "close": 1.135, "volume": 375269.0}, {"date": "2022-05-25", "close": 1.115, "volume": 286564.0}, {"date": "2022-05-26", "close": 1.15, "volume": 417840.0}, {"date": "2022-05-27", "close": 1.16, "volume": 134487.0}, {"date": "2022-05-30", "close": 1.21, "volume": 277249.0}, {"date": "2022-05-31", "close": 1.3, "volume": 667176.0}, {"date": "2022-06-01", "close": 1.2, "volume": 994366.0}, {"date": "2022-06-02", "close": 1.215, "volume": 263529.0}, {"date": "2022-06-03", "close": 1.25, "volume": 354570.0}, {"date": "2022-06-06", "close": 1.2, "volume": 342214.0}, {"date": "2022-06-07", "close": 1.17, "volume": 254099.0}, {"date": "2022-06-08", "close": 1.105, "volume": 609853.0}, {"date": "2022-06-09", "close": 1.1, "volume": 195282.0}, {"date": "2022-06-10", "close": 1.02, "volume": 793087.0}, {"date": "2022-06-14", "close": 0.955, "volume": 344422.0}, {"date": "2022-06-15", "close": 0.88, "volume": 461179.0}, {"date": "2022-06-16", "close": 0.905, "volume": 221375.0}, {"date": "2022-06-17", "close": 0.885, "volume": 291259.0}, {"date": "2022-06-20", "close": 0.85, "volume": 252458.0}, {"date": "2022-06-21", "close": 0.835, "volume": 390461.0}, {"date": "2022-06-22", "close": 0.775, "volume": 98425.0}, {"date": "2022-06-23", "close": 0.72, "volume": 434408.0}, {"date": "2022-06-24", "close": 0.78, "volume": 421437.0}, {"date": "2022-06-27", "close": 0.8, "volume": 802307.0}, {"date": "2022-06-28", "close": 0.83, "volume": 230176.0}, {"date": "2022-06-29", "close": 0.78, "volume": 187557.0}, {"date": "2022-06-30", "close": 0.75, "volume": 155495.0}, {"date": "2022-07-01", "close": 0.77, "volume": 59665.0}, {"date": "2022-07-04", "close": 0.77, "volume": 103017.0}, {"date": "2022-07-05", "close": 0.8, "volume": 40920.0}, {"date": "2022-07-06", "close": 0.77, "volume": 109036.0}, {"date": "2022-07-07", "close": 0.775, "volume": 64072.0}, {"date": "2022-07-08", "close": 0.775, "volume": 442322.0}, {"date": "2022-07-11", "close": 0.79, "volume": 236029.0}, {"date": "2022-07-12", "close": 0.77, "volume": 123210.0}, {"date": "2022-07-13", "close": 0.76, "volume": 47800.0}, {"date": "2022-07-14", "close": 0.85, "volume": 285532.0}, {"date": "2022-07-15", "close": 0.83, "volume": 109421.0}, {"date": "2022-07-18", "close": 0.825, "volume": 559234.0}, {"date": "2022-07-19", "close": 0.935, "volume": 293688.0}, {"date": "2022-07-20", "close": 1.08, "volume": 403386.0}, {"date": "2022-07-21", "close": 1.14, "volume": 145317.0}, {"date": "2022-07-22", "close": 1.085, "volume": 283392.0}, {"date": "2022-07-25", "close": 1.12, "volume": 238648.0}, {"date": "2022-07-26", "close": 1.18, "volume": 701300.0}, {"date": "2022-07-27", "close": 1.14, "volume": 112179.0}, {"date": "2022-07-28", "close": 1.185, "volume": 113337.0}, {"date": "2022-07-29", "close": 1.25, "volume": 108349.0}, {"date": "2022-08-01", "close": 1.115, "volume": 252388.0}, {"date": "2022-08-02", "close": 1.095, "volume": 266250.0}, {"date": "2022-08-03", "close": 0.975, "volume": 1862566.0}, {"date": "2022-08-04", "close": 1.015, "volume": 217948.0}, {"date": "2022-08-05", "close": 0.985, "volume": 137152.0}, {"date": "2022-08-08", "close": 1.095, "volume": 441414.0}, {"date": "2022-08-09", "close": 1.065, "volume": 268830.0}, {"date": "2022-08-10", "close": 1.06, "volume": 66055.0}, {"date": "2022-08-11", "close": 1.06, "volume": 282533.0}, {"date": "2022-08-12", "close": 1.07, "volume": 123133.0}, {"date": "2022-08-15", "close": 1.02, "volume": 568708.0}, {"date": "2022-08-16", "close": 1.07, "volume": 179820.0}, {"date": "2022-08-17", "close": 1.03, "volume": 147273.0}, {"date": "2022-08-18", "close": 0.98, "volume": 342135.0}, {"date": "2022-08-19", "close": 0.965, "volume": 131157.0}, {"date": "2022-08-22", "close": 0.93, "volume": 951519.0}, {"date": "2022-08-23", "close": 0.9, "volume": 295612.0}, {"date": "2022-08-24", "close": 0.925, "volume": 106938.0}, {"date": "2022-08-25", "close": 0.96, "volume": 62486.0}, {"date": "2022-08-26", "close": 0.95, "volume": 76289.0}, {"date": "2022-08-29", "close": 0.89, "volume": 124898.0}, {"date": "2022-08-30", "close": 0.905, "volume": 60922.0}, {"date": "2022-08-31", "close": 0.97, "volume": 102361.0}, {"date": "2022-09-01", "close": 0.94, "volume": 1417036.0}, {"date": "2022-09-02", "close": 0.86, "volume": 225128.0}, {"date": "2022-09-05", "close": 0.885, "volume": 108900.0}, {"date": "2022-09-06", "close": 0.835, "volume": 245054.0}, {"date": "2022-09-07", "close": 0.87, "volume": 98285.0}, {"date": "2022-09-08", "close": 0.89, "volume": 19767.0}, {"date": "2022-09-09", "close": 0.93, "volume": 176527.0}, {"date": "2022-09-12", "close": 0.945, "volume": 112419.0}, {"date": "2022-09-13", "close": 0.925, "volume": 141013.0}, {"date": "2022-09-14", "close": 0.925, "volume": 163572.0}, {"date": "2022-09-15", "close": 0.9, "volume": 70171.0}, {"date": "2022-09-16", "close": 0.885, "volume": 183725.0}, {"date": "2022-09-19", "close": 0.86, "volume": 109092.0}, {"date": "2022-09-20", "close": 0.9, "volume": 153648.0}, {"date": "2022-09-21", "close": 0.9, "volume": 103389.0}, {"date": "2022-09-23", "close": 0.91, "volume": 66002.0}, {"date": "2022-09-26", "close": 0.895, "volume": 126555.0}, {"date": "2022-09-27", "close": 0.875, "volume": 148041.0}, {"date": "2022-09-28", "close": 0.87, "volume": 184157.0}, {"date": "2022-09-29", "close": 0.925, "volume": 426329.0}, {"date": "2022-09-30", "close": 0.89, "volume": 86169.0}, {"date": "2022-10-03", "close": 0.91, "volume": 96410.0}, {"date": "2022-10-04", "close": 0.9, "volume": 114603.0}, {"date": "2022-10-05", "close": 0.92, "volume": 36151.0}, {"date": "2022-10-06", "close": 0.97, "volume": 354307.0}, {"date": "2022-10-07", "close": 0.995, "volume": 263254.0}, {"date": "2022-10-10", "close": 0.945, "volume": 85155.0}, {"date": "2022-10-11", "close": 0.91, "volume": 133164.0}, {"date": "2022-10-12", "close": 0.9, "volume": 83804.0}, {"date": "2022-10-13", "close": 0.9, "volume": 211386.0}, {"date": "2022-10-14", "close": 0.9, "volume": 66573.0}, {"date": "2022-10-17", "close": 0.93, "volume": 199886.0}, {"date": "2022-10-18", "close": 0.93, "volume": 44725.0}, {"date": "2022-10-19", "close": 0.945, "volume": 44326.0}, {"date": "2022-10-20", "close": 0.94, "volume": 1088.0}, {"date": "2022-10-21", "close": 0.945, "volume": 414123.0}, {"date": "2022-10-24", "close": 0.96, "volume": 131350.0}, {"date": "2022-10-25", "close": 0.935, "volume": 155170.0}, {"date": "2022-10-26", "close": 0.87, "volume": 206494.0}, {"date": "2022-10-27", "close": 0.895, "volume": 97554.0}, {"date": "2022-10-28", "close": 0.87, "volume": 98057.0}, {"date": "2022-10-31", "close": 0.88, "volume": 121884.0}, {"date": "2022-11-01", "close": 0.875, "volume": 159216.0}, {"date": "2022-11-02", "close": 0.86, "volume": 41535.0}, {"date": "2022-11-03", "close": 0.83, "volume": 142670.0}, {"date": "2022-11-04", "close": 0.82, "volume": 323741.0}, {"date": "2022-11-07", "close": 0.84, "volume": 223230.0}, {"date": "2022-11-08", "close": 0.95, "volume": 253079.0}, {"date": "2022-11-09", "close": 0.945, "volume": 138920.0}, {"date": "2022-11-10", "close": 0.97, "volume": 78677.0}, {"date": "2022-11-11", "close": 0.95, "volume": 295311.0}, {"date": "2022-11-14", "close": 0.945, "volume": 343203.0}, {"date": "2022-11-15", "close": 0.925, "volume": 25777.0}, {"date": "2022-11-16", "close": 0.95, "volume": 104721.0}, {"date": "2022-11-17", "close": 1.01, "volume": 230608.0}, {"date": "2022-11-18", "close": 1.03, "volume": 141198.0}, {"date": "2022-11-21", "close": 1.06, "volume": 213417.0}, {"date": "2022-11-22", "close": 1.07, "volume": 43085.0}, {"date": "2022-11-23", "close": 1.07, "volume": 89180.0}, {"date": "2022-11-24", "close": 1.04, "volume": 111914.0}, {"date": "2022-11-25", "close": 1.0075, "volume": 98582.0}, {"date": "2022-11-28", "close": 0.97, "volume": 114016.0}, {"date": "2022-11-29", "close": 0.955, "volume": 67601.0}, {"date": "2022-11-30", "close": 0.97, "volume": 22385.0}, {"date": "2022-12-01", "close": 1.0, "volume": 247195.0}, {"date": "2022-12-02", "close": 0.98, "volume": 98650.0}, {"date": "2022-12-05", "close": 0.915, "volume": 369629.0}, {"date": "2022-12-06", "close": 0.855, "volume": 327043.0}, {"date": "2022-12-07", "close": 0.885, "volume": 77910.0}, {"date": "2022-12-08", "close": 0.9, "volume": 38953.0}, {"date": "2022-12-09", "close": 0.855, "volume": 125901.0}, {"date": "2022-12-12", "close": 0.87, "volume": 30690.0}, {"date": "2022-12-13", "close": 0.845, "volume": 171147.0}, {"date": "2022-12-14", "close": 0.835, "volume": 154227.0}, {"date": "2022-12-15", "close": 0.84, "volume": 278719.0}, {"date": "2022-12-16", "close": 0.83, "volume": 203197.0}, {"date": "2022-12-19", "close": 0.805, "volume": 373482.0}, {"date": "2022-12-20", "close": 0.79, "volume": 407689.0}, {"date": "2022-12-21", "close": 0.79, "volume": 118207.0}, {"date": "2022-12-22", "close": 0.785, "volume": 82050.0}, {"date": "2022-12-23", "close": 0.785, "volume": 53998.0}, {"date": "2022-12-28", "close": 0.765, "volume": 112342.0}, {"date": "2022-12-29", "close": 0.695, "volume": 188513.0}, {"date": "2022-12-30", "close": 0.71, "volume": 337459.0}, {"date": "2023-01-03", "close": 0.735, "volume": 496972.0}, {"date": "2023-01-04", "close": 0.735, "volume": 1719187.0}, {"date": "2023-01-05", "close": 0.775, "volume": 45041.0}, {"date": "2023-01-06", "close": 0.815, "volume": 83790.0}, {"date": "2023-01-09", "close": 0.835, "volume": 96027.0}, {"date": "2023-01-10", "close": 0.78, "volume": 230532.0}, {"date": "2023-01-11", "close": 0.79, "volume": 206680.0}, {"date": "2023-01-12", "close": 0.815, "volume": 272561.0}, {"date": "2023-01-13", "close": 0.805, "volume": 364417.0}, {"date": "2023-01-16", "close": 0.82, "volume": 141313.0}, {"date": "2023-01-17", "close": 0.85, "volume": 82552.0}, {"date": "2023-01-18", "close": 0.82, "volume": 323514.0}, {"date": "2023-01-19", "close": 0.815, "volume": 89487.0}, {"date": "2023-01-20", "close": 0.795, "volume": 187039.0}, {"date": "2023-01-23", "close": 0.8, "volume": 112803.0}, {"date": "2023-01-24", "close": 0.8, "volume": 152420.0}, {"date": "2023-01-25", "close": 0.805, "volume": 89587.0}, {"date": "2023-01-27", "close": 0.77, "volume": 189893.0}, {"date": "2023-01-30", "close": 0.78, "volume": 329080.0}, {"date": "2023-01-31", "close": 0.75, "volume": 67634.0}, {"date": "2023-02-01", "close": 0.76, "volume": 46606.0}, {"date": "2023-02-02", "close": 0.75, "volume": 168910.0}, {"date": "2023-02-03", "close": 0.73, "volume": 54482.0}, {"date": "2023-02-06", "close": 0.715, "volume": 157782.0}, {"date": "2023-02-07", "close": 0.71, "volume": 460914.0}, {"date": "2023-02-08", "close": 0.7, "volume": 64118.0}, {"date": "2023-02-09", "close": 0.705, "volume": 25831.0}, {"date": "2023-02-10", "close": 0.715, "volume": 97366.0}, {"date": "2023-02-13", "close": 0.675, "volume": 239794.0}, {"date": "2023-02-14", "close": 0.66, "volume": 246693.0}, {"date": "2023-02-15", "close": 0.675, "volume": 336112.0}, {"date": "2023-02-16", "close": 0.64, "volume": 282815.0}, {"date": "2023-02-17", "close": 0.64, "volume": 25283.0}, {"date": "2023-02-20", "close": 0.635, "volume": 130703.0}, {"date": "2023-02-21", "close": 0.615, "volume": 178635.0}, {"date": "2023-02-22", "close": 0.63, "volume": 153814.0}, {"date": "2023-02-23", "close": 0.615, "volume": 158404.0}, {"date": "2023-02-24", "close": 0.62, "volume": 50738.0}, {"date": "2023-02-27", "close": 0.55, "volume": 265027.0}, {"date": "2023-02-28", "close": 0.57, "volume": 159697.0}, {"date": "2023-03-01", "close": 0.58, "volume": 122467.0}, {"date": "2023-03-02", "close": 0.6, "volume": 110720.0}, {"date": "2023-03-03", "close": 0.58, "volume": 95280.0}, {"date": "2023-03-06", "close": 0.565, "volume": 48234.0}, {"date": "2023-03-07", "close": 0.53, "volume": 123704.0}, {"date": "2023-03-08", "close": 0.495, "volume": 564965.0}, {"date": "2023-03-09", "close": 0.5, "volume": 212614.0}, {"date": "2023-03-10", "close": 0.49, "volume": 244789.0}, {"date": "2023-03-13", "close": 0.485, "volume": 136050.0}, {"date": "2023-03-14", "close": 0.475, "volume": 317204.0}, {"date": "2023-03-15", "close": 0.5, "volume": 274104.0}, {"date": "2023-03-16", "close": 0.465, "volume": 318013.0}, {"date": "2023-03-17", "close": 0.51, "volume": 350614.0}, {"date": "2023-03-20", "close": 0.475, "volume": 147679.0}, {"date": "2023-03-21", "close": 0.45, "volume": 261659.0}, {"date": "2023-03-22", "close": 0.51, "volume": 350543.0}, {"date": "2023-03-23", "close": 0.5, "volume": 422874.0}, {"date": "2023-03-24", "close": 0.5, "volume": 459100.0}, {"date": "2023-03-27", "close": 0.49, "volume": 262497.0}, {"date": "2023-03-28", "close": 0.52, "volume": 1197774.0}, {"date": "2023-03-29", "close": 0.495, "volume": 457077.0}, {"date": "2023-03-30", "close": 0.48, "volume": 492267.0}, {"date": "2023-03-31", "close": 0.505, "volume": 370365.0}, {"date": "2023-04-03", "close": 0.485, "volume": 170917.0}, {"date": "2023-04-04", "close": 0.47, "volume": 515102.0}, {"date": "2023-04-05", "close": 0.465, "volume": 124847.0}, {"date": "2023-04-06", "close": 0.44, "volume": 699738.0}, {"date": "2023-04-11", "close": 0.435, "volume": 417951.0}, {"date": "2023-04-12", "close": 0.4, "volume": 1373958.0}, {"date": "2023-04-13", "close": 0.405, "volume": 778806.0}, {"date": "2023-04-14", "close": 0.415, "volume": 1172181.0}, {"date": "2023-04-17", "close": 0.42, "volume": 53905.0}, {"date": "2023-04-18", "close": 0.425, "volume": 111593.0}, {"date": "2023-04-19", "close": 0.42, "volume": 70462.0}, {"date": "2023-04-20", "close": 0.41, "volume": 362483.0}, {"date": "2023-04-21", "close": 0.405, "volume": 27143.0}, {"date": "2023-04-24", "close": 0.405, "volume": 220337.0}, {"date": "2023-04-26", "close": 0.38, "volume": 484128.0}, {"date": "2023-04-27", "close": 0.4, "volume": 451588.0}, {"date": "2023-04-28", "close": 0.39, "volume": 228129.0}, {"date": "2023-05-01", "close": 0.43, "volume": 358085.0}, {"date": "2023-05-02", "close": 0.44, "volume": 232709.0}, {"date": "2023-05-03", "close": 0.445, "volume": 794680.0}, {"date": "2023-05-04", "close": 0.455, "volume": 310797.0}, {"date": "2023-05-05", "close": 0.42, "volume": 202356.0}, {"date": "2023-05-08", "close": 0.43, "volume": 438105.0}, {"date": "2023-05-09", "close": 0.415, "volume": 39243.0}, {"date": "2023-05-10", "close": 0.43, "volume": 59779.0}, {"date": "2023-05-11", "close": 0.405, "volume": 179734.0}, {"date": "2023-05-12", "close": 0.405, "volume": 95339.0}, {"date": "2023-05-15", "close": 0.395, "volume": 134425.0}, {"date": "2023-05-16", "close": 0.385, "volume": 234752.0}, {"date": "2023-05-17", "close": 0.375, "volume": 314486.0}, {"date": "2023-05-18", "close": 0.37, "volume": 210233.0}, {"date": "2023-05-19", "close": 0.38, "volume": 310574.0}, {"date": "2023-05-22", "close": 0.385, "volume": 290679.0}, {"date": "2023-05-23", "close": 0.385, "volume": 93300.0}, {"date": "2023-05-24", "close": 0.37, "volume": 194078.0}, {"date": "2023-05-25", "close": 0.365, "volume": 390724.0}, {"date": "2023-05-26", "close": 0.37, "volume": 265467.0}, {"date": "2023-05-29", "close": 0.38, "volume": 103249.0}, {"date": "2023-05-30", "close": 0.38, "volume": 16511.0}, {"date": "2023-05-31", "close": 0.3675, "volume": 76359.0}, {"date": "2023-06-01", "close": 0.365, "volume": 213960.0}, {"date": "2023-06-02", "close": 0.385, "volume": 146854.0}, {"date": "2023-06-05", "close": 0.385, "volume": 456226.0}, {"date": "2023-06-06", "close": 0.37, "volume": 185808.0}, {"date": "2023-06-07", "close": 0.37, "volume": 126682.0}, {"date": "2023-06-08", "close": 0.345, "volume": 459399.0}, {"date": "2023-06-09", "close": 0.34, "volume": 280963.0}, {"date": "2023-06-13", "close": 0.34, "volume": 805621.0}, {"date": "2023-06-14", "close": 0.365, "volume": 302428.0}, {"date": "2023-06-15", "close": 0.36, "volume": 414492.0}, {"date": "2023-06-16", "close": 0.35, "volume": 529478.0}, {"date": "2023-06-19", "close": 0.33, "volume": 895296.0}, {"date": "2023-06-20", "close": 0.335, "volume": 219905.0}, {"date": "2023-06-21", "close": 0.34, "volume": 137416.0}, {"date": "2023-06-22", "close": 0.345, "volume": 101616.0}, {"date": "2023-06-23", "close": 0.325, "volume": 794865.0}, {"date": "2023-06-26", "close": 0.315, "volume": 376341.0}, {"date": "2023-06-27", "close": 0.32, "volume": 581134.0}, {"date": "2023-06-28", "close": 0.31, "volume": 207231.0}, {"date": "2023-06-29", "close": 0.32, "volume": 436340.0}, {"date": "2023-06-30", "close": 0.355, "volume": 994283.0}, {"date": "2023-07-03", "close": 0.445, "volume": 1459710.0}, {"date": "2023-07-05", "close": 0.675, "volume": 2482327.0}, {"date": "2023-07-06", "close": 0.715, "volume": 2459550.0}, {"date": "2023-07-07", "close": 0.625, "volume": 1149567.0}, {"date": "2023-07-10", "close": 0.63, "volume": 600174.0}, {"date": "2023-07-11", "close": 0.675, "volume": 403057.0}, {"date": "2023-07-12", "close": 0.715, "volume": 663916.0}, {"date": "2023-07-13", "close": 0.73, "volume": 439046.0}, {"date": "2023-07-14", "close": 0.695, "volume": 330437.0}, {"date": "2023-07-17", "close": 0.73, "volume": 301337.0}, {"date": "2023-07-18", "close": 0.72, "volume": 199247.0}, {"date": "2023-07-19", "close": 0.74, "volume": 324540.0}, {"date": "2023-07-20", "close": 0.78, "volume": 168947.0}, {"date": "2023-07-21", "close": 0.73, "volume": 229658.0}, {"date": "2023-07-24", "close": 0.725, "volume": 193763.0}, {"date": "2023-07-25", "close": 0.715, "volume": 193934.0}, {"date": "2023-07-26", "close": 0.7, "volume": 260223.0}, {"date": "2023-07-27", "close": 0.69, "volume": 179303.0}, {"date": "2023-07-28", "close": 0.69, "volume": 128763.0}, {"date": "2023-07-31", "close": 0.675, "volume": 143606.0}, {"date": "2023-08-01", "close": 0.69, "volume": 120265.0}, {"date": "2023-08-02", "close": 0.675, "volume": 77440.0}, {"date": "2023-08-03", "close": 0.67, "volume": 72781.0}, {"date": "2023-08-04", "close": 0.665, "volume": 99728.0}, {"date": "2023-08-07", "close": 0.66, "volume": 157929.0}, {"date": "2023-08-08", "close": 0.65, "volume": 191392.0}, {"date": "2023-08-09", "close": 0.685, "volume": 239996.0}, {"date": "2023-08-10", "close": 0.665, "volume": 18798.0}, {"date": "2023-08-11", "close": 0.68, "volume": 207427.0}, {"date": "2023-08-14", "close": 0.695, "volume": 179146.0}, {"date": "2023-08-15", "close": 0.7, "volume": 61300.0}, {"date": "2023-08-16", "close": 0.745, "volume": 140109.0}, {"date": "2023-08-17", "close": 0.72, "volume": 128455.0}, {"date": "2023-08-18", "close": 0.765, "volume": 430397.0}, {"date": "2023-08-21", "close": 0.75, "volume": 175773.0}, {"date": "2023-08-22", "close": 0.725, "volume": 153384.0}, {"date": "2023-08-23", "close": 0.75, "volume": 189605.0}, {"date": "2023-08-24", "close": 0.73, "volume": 32228.0}, {"date": "2023-08-25", "close": 0.74, "volume": 36668.0}, {"date": "2023-08-28", "close": 0.75, "volume": 16043.0}, {"date": "2023-08-30", "close": 0.72, "volume": 214213.0}, {"date": "2023-08-31", "close": 0.72, "volume": 396571.0}, {"date": "2023-09-01", "close": 0.73, "volume": 106176.0}, {"date": "2023-09-04", "close": 0.73, "volume": 136875.0}, {"date": "2023-09-05", "close": 0.68, "volume": 282670.0}, {"date": "2023-09-06", "close": 0.69, "volume": 188030.0}, {"date": "2023-09-07", "close": 0.68, "volume": 179505.0}, {"date": "2023-09-08", "close": 0.67, "volume": 91306.0}, {"date": "2023-09-11", "close": 0.67, "volume": 58157.0}, {"date": "2023-09-12", "close": 0.635, "volume": 345030.0}, {"date": "2023-09-13", "close": 0.61, "volume": 569534.0}, {"date": "2023-09-14", "close": 0.615, "volume": 42910.0}, {"date": "2023-09-15", "close": 0.63, "volume": 78473.0}, {"date": "2023-09-18", "close": 0.64, "volume": 31699.0}, {"date": "2023-09-19", "close": 0.62, "volume": 148404.0}, {"date": "2023-09-20", "close": 0.6, "volume": 80773.0}, {"date": "2023-09-21", "close": 0.595, "volume": 132161.0}, {"date": "2023-09-22", "close": 0.59, "volume": 62431.0}, {"date": "2023-09-25", "close": 0.595, "volume": 240180.0}, {"date": "2023-09-26", "close": 0.61, "volume": 13900.0}, {"date": "2023-09-27", "close": 0.58, "volume": 75703.0}, {"date": "2023-09-28", "close": 0.595, "volume": 83116.0}, {"date": "2023-09-29", "close": 0.6, "volume": 169123.0}, {"date": "2023-10-02", "close": 0.59, "volume": 53930.0}, {"date": "2023-10-03", "close": 0.585, "volume": 46440.0}, {"date": "2023-10-04", "close": 0.585, "volume": 128950.0}, {"date": "2023-10-05", "close": 0.605, "volume": 74949.0}, {"date": "2023-10-06", "close": 0.595, "volume": 127056.0}, {"date": "2023-10-09", "close": 0.59, "volume": 15395.0}, {"date": "2023-10-10", "close": 0.595, "volume": 340317.0}, {"date": "2023-10-11", "close": 0.615, "volume": 149189.0}, {"date": "2023-10-12", "close": 0.6, "volume": 35913.0}, {"date": "2023-10-13", "close": 0.59, "volume": 96655.0}, {"date": "2023-10-16", "close": 0.54, "volume": 481642.0}, {"date": "2023-10-17", "close": 0.51, "volume": 234178.0}, {"date": "2023-10-18", "close": 0.52, "volume": 68013.0}, {"date": "2023-10-19", "close": 0.49, "volume": 170223.0}, {"date": "2023-10-20", "close": 0.495, "volume": 40590.0}, {"date": "2023-10-23", "close": 0.49, "volume": 39470.0}, {"date": "2023-10-24", "close": 0.48, "volume": 225270.0}, {"date": "2023-10-25", "close": 0.485, "volume": 67321.0}, {"date": "2023-10-26", "close": 0.48, "volume": 136563.0}, {"date": "2023-10-27", "close": 0.53, "volume": 196194.0}, {"date": "2023-10-30", "close": 0.56, "volume": 255612.0}, {"date": "2023-10-31", "close": 0.525, "volume": 109814.0}, {"date": "2023-11-01", "close": 0.52, "volume": 193649.0}, {"date": "2023-11-02", "close": 0.525, "volume": 82153.0}, {"date": "2023-11-03", "close": 0.55, "volume": 89553.0}, {"date": "2023-11-06", "close": 0.535, "volume": 99078.0}, {"date": "2023-11-07", "close": 0.54, "volume": 117630.0}, {"date": "2023-11-08", "close": 0.55, "volume": 74150.0}, {"date": "2023-11-09", "close": 0.58, "volume": 296616.0}, {"date": "2023-11-10", "close": 0.555, "volume": 47753.0}, {"date": "2023-11-13", "close": 0.535, "volume": 66554.0}, {"date": "2023-11-14", "close": 0.53, "volume": 62816.0}, {"date": "2023-11-15", "close": 0.52, "volume": 62312.0}, {"date": "2023-11-16", "close": 0.525, "volume": 41585.0}, {"date": "2023-11-17", "close": 0.475, "volume": 546009.0}, {"date": "2023-11-20", "close": 0.475, "volume": 130676.0}, {"date": "2023-11-21", "close": 0.475, "volume": 364750.0}, {"date": "2023-11-22", "close": 0.46, "volume": 143827.0}, {"date": "2023-11-23", "close": 0.455, "volume": 47904.0}, {"date": "2023-11-24", "close": 0.45, "volume": 58739.0}, {"date": "2023-11-27", "close": 0.455, "volume": 66945.0}, {"date": "2023-11-28", "close": 0.445, "volume": 139133.0}, {"date": "2023-11-29", "close": 0.46, "volume": 93914.0}, {"date": "2023-11-30", "close": 0.45, "volume": 110169.0}, {"date": "2023-12-01", "close": 0.445, "volume": 96364.0}, {"date": "2023-12-04", "close": 0.435, "volume": 160722.0}, {"date": "2023-12-05", "close": 0.44, "volume": 87303.0}, {"date": "2023-12-06", "close": 0.435, "volume": 117927.0}, {"date": "2023-12-07", "close": 0.47, "volume": 179943.0}, {"date": "2023-12-08", "close": 0.455, "volume": 89136.0}, {"date": "2023-12-11", "close": 0.53, "volume": 513742.0}, {"date": "2023-12-12", "close": 0.515, "volume": 224610.0}, {"date": "2023-12-13", "close": 0.51, "volume": 488317.0}, {"date": "2023-12-14", "close": 0.485, "volume": 320439.0}, {"date": "2023-12-15", "close": 0.485, "volume": 559069.0}, {"date": "2023-12-18", "close": 0.525, "volume": 335503.0}, {"date": "2023-12-19", "close": 0.535, "volume": 262030.0}, {"date": "2023-12-20", "close": 0.52, "volume": 301517.0}, {"date": "2023-12-21", "close": 0.505, "volume": 413032.0}, {"date": "2023-12-22", "close": 0.47, "volume": 421665.0}, {"date": "2023-12-27", "close": 0.45, "volume": 522376.0}, {"date": "2023-12-28", "close": 0.49, "volume": 85788.0}, {"date": "2023-12-29", "close": 0.475, "volume": 160794.0}, {"date": "2024-01-02", "close": 0.485, "volume": 93441.0}, {"date": "2024-01-03", "close": 0.48, "volume": 84907.0}, {"date": "2024-01-04", "close": 0.48, "volume": 126573.0}, {"date": "2024-01-05", "close": 0.47, "volume": 46579.0}, {"date": "2024-01-08", "close": 0.475, "volume": 38842.0}, {"date": "2024-01-09", "close": 0.465, "volume": 185803.0}, {"date": "2024-01-10", "close": 0.445, "volume": 175689.0}, {"date": "2024-01-11", "close": 0.455, "volume": 96045.0}, {"date": "2024-01-12", "close": 0.455, "volume": 124932.0}, {"date": "2024-01-15", "close": 0.45, "volume": 83296.0}, {"date": "2024-01-16", "close": 0.45, "volume": 118892.0}, {"date": "2024-01-17", "close": 0.445, "volume": 36920.0}, {"date": "2024-01-18", "close": 0.43, "volume": 246631.0}, {"date": "2024-01-19", "close": 0.415, "volume": 217981.0}, {"date": "2024-01-22", "close": 0.415, "volume": 99322.0}, {"date": "2024-01-23", "close": 0.415, "volume": 334558.0}, {"date": "2024-01-24", "close": 0.39, "volume": 126337.0}, {"date": "2024-01-25", "close": 0.4, "volume": 26565.0}, {"date": "2024-01-29", "close": 0.365, "volume": 210339.0}, {"date": "2024-01-30", "close": 0.385, "volume": 29740.0}, {"date": "2024-01-31", "close": 0.42, "volume": 225413.0}, {"date": "2024-02-01", "close": 0.39, "volume": 291967.0}, {"date": "2024-02-02", "close": 0.37, "volume": 110957.0}, {"date": "2024-02-05", "close": 0.41, "volume": 152208.0}, {"date": "2024-02-06", "close": 0.395, "volume": 48905.0}, {"date": "2024-02-07", "close": 0.39, "volume": 32639.0}, {"date": "2024-02-08", "close": 0.405, "volume": 86603.0}, {"date": "2024-02-09", "close": 0.415, "volume": 61717.0}, {"date": "2024-02-12", "close": 0.405, "volume": 19771.0}, {"date": "2024-02-13", "close": 0.43, "volume": 141566.0}, {"date": "2024-02-14", "close": 0.405, "volume": 61585.0}, {"date": "2024-02-15", "close": 0.385, "volume": 113184.0}, {"date": "2024-02-16", "close": 0.41, "volume": 165148.0}, {"date": "2024-02-19", "close": 0.42, "volume": 123797.0}, {"date": "2024-02-20", "close": 0.43, "volume": 76210.0}, {"date": "2024-02-21", "close": 0.43, "volume": 36141.0}, {"date": "2024-02-22", "close": 0.5, "volume": 194450.0}, {"date": "2024-02-23", "close": 0.435, "volume": 82176.0}, {"date": "2024-02-26", "close": 0.42, "volume": 51778.0}, {"date": "2024-02-27", "close": 0.4, "volume": 59883.0}, {"date": "2024-02-28", "close": 0.4, "volume": 83550.0}, {"date": "2024-02-29", "close": 0.47, "volume": 361687.0}, {"date": "2024-03-01", "close": 0.485, "volume": 218343.0}, {"date": "2024-03-04", "close": 0.465, "volume": 212468.0}, {"date": "2024-03-05", "close": 0.495, "volume": 104419.0}, {"date": "2024-03-06", "close": 0.515, "volume": 76882.0}, {"date": "2024-03-07", "close": 0.545, "volume": 155937.0}, {"date": "2024-03-08", "close": 0.545, "volume": 160717.0}, {"date": "2024-03-11", "close": 0.555, "volume": 211858.0}, {"date": "2024-03-12", "close": 0.6, "volume": 209889.0}, {"date": "2024-03-13", "close": 0.64, "volume": 604336.0}, {"date": "2024-03-14", "close": 0.66, "volume": 182106.0}, {"date": "2024-03-15", "close": 0.695, "volume": 281522.0}, {"date": "2024-03-18", "close": 0.735, "volume": 422336.0}, {"date": "2024-03-19", "close": 0.74, "volume": 203944.0}, {"date": "2024-03-20", "close": 0.72, "volume": 66594.0}, {"date": "2024-03-21", "close": 0.695, "volume": 123267.0}, {"date": "2024-03-22", "close": 0.715, "volume": 137264.0}, {"date": "2024-03-25", "close": 0.69, "volume": 49651.0}, {"date": "2024-03-26", "close": 0.72, "volume": 195679.0}, {"date": "2024-03-27", "close": 0.725, "volume": 95769.0}, {"date": "2024-03-28", "close": 0.725, "volume": 234421.0}, {"date": "2024-04-02", "close": 0.68, "volume": 376185.0}, {"date": "2024-04-03", "close": 0.685, "volume": 53630.0}, {"date": "2024-04-04", "close": 0.67, "volume": 70714.0}, {"date": "2024-04-05", "close": 0.675, "volume": 29203.0}, {"date": "2024-04-08", "close": 0.69, "volume": 174249.0}, {"date": "2024-04-09", "close": 0.71, "volume": 110384.0}, {"date": "2024-04-10", "close": 0.71, "volume": 81932.0}, {"date": "2024-04-11", "close": 0.7, "volume": 34556.0}, {"date": "2024-04-12", "close": 0.735, "volume": 75347.0}, {"date": "2024-04-15", "close": 0.73, "volume": 98303.0}, {"date": "2024-04-16", "close": 0.74, "volume": 104989.0}, {"date": "2024-04-17", "close": 0.73, "volume": 119803.0}, {"date": "2024-04-18", "close": 0.74, "volume": 95803.0}, {"date": "2024-04-19", "close": 0.71, "volume": 123771.0}, {"date": "2024-04-22", "close": 0.85, "volume": 362118.0}, {"date": "2024-04-29", "close": 0.85, "volume": 852704.0}, {"date": "2024-04-30", "close": 0.675, "volume": 785629.0}, {"date": "2024-05-01", "close": 0.685, "volume": 419507.0}, {"date": "2024-05-02", "close": 0.655, "volume": 329905.0}, {"date": "2024-05-03", "close": 0.695, "volume": 598951.0}, {"date": "2024-05-06", "close": 0.67, "volume": 193461.0}, {"date": "2024-05-07", "close": 0.71, "volume": 138996.0}, {"date": "2024-05-08", "close": 0.66, "volume": 269748.0}, {"date": "2024-05-09", "close": 0.65, "volume": 309119.0}, {"date": "2024-05-10", "close": 0.66, "volume": 125036.0}, {"date": "2024-05-13", "close": 0.64, "volume": 223017.0}, {"date": "2024-05-14", "close": 0.63, "volume": 74611.0}, {"date": "2024-05-15", "close": 0.64, "volume": 113828.0}, {"date": "2024-05-16", "close": 0.6, "volume": 446146.0}, {"date": "2024-05-17", "close": 0.65, "volume": 540230.0}, {"date": "2024-05-20", "close": 0.635, "volume": 257467.0}, {"date": "2024-05-21", "close": 0.59, "volume": 343540.0}, {"date": "2024-05-22", "close": 0.62, "volume": 208871.0}, {"date": "2024-05-23", "close": 0.61, "volume": 336781.0}, {"date": "2024-05-24", "close": 0.62, "volume": 177269.0}, {"date": "2024-05-27", "close": 0.61, "volume": 10949.0}, {"date": "2024-05-28", "close": 0.61, "volume": 85408.0}, {"date": "2024-05-29", "close": 0.595, "volume": 79500.0}, {"date": "2024-05-30", "close": 0.605, "volume": 41672.0}, {"date": "2024-05-31", "close": 0.605, "volume": 110732.0}, {"date": "2024-06-03", "close": 0.6, "volume": 98574.0}, {"date": "2024-06-04", "close": 0.605, "volume": 49494.0}, {"date": "2024-06-05", "close": 0.6, "volume": 25742.0}, {"date": "2024-06-06", "close": 0.59, "volume": 95293.0}, {"date": "2024-06-07", "close": 0.575, "volume": 53311.0}, {"date": "2024-06-11", "close": 0.555, "volume": 80994.0}, {"date": "2024-06-12", "close": 0.525, "volume": 265988.0}, {"date": "2024-06-13", "close": 0.56, "volume": 224715.0}, {"date": "2024-06-14", "close": 0.515, "volume": 127774.0}, {"date": "2024-06-17", "close": 0.53, "volume": 59267.0}, {"date": "2024-06-18", "close": 0.51, "volume": 16662.0}, {"date": "2024-06-19", "close": 0.51, "volume": 58999.0}, {"date": "2024-06-20", "close": 0.5, "volume": 67663.0}, {"date": "2024-06-21", "close": 0.52, "volume": 150856.0}, {"date": "2024-06-24", "close": 0.49, "volume": 71861.0}, {"date": "2024-06-25", "close": 0.485, "volume": 149130.0}, {"date": "2024-06-26", "close": 0.475, "volume": 159279.0}, {"date": "2024-06-27", "close": 0.48, "volume": 64592.0}, {"date": "2024-06-28", "close": 0.505, "volume": 39064.0}, {"date": "2024-07-01", "close": 0.5, "volume": 40107.0}, {"date": "2024-07-02", "close": 0.475, "volume": 24641.0}, {"date": "2024-07-03", "close": 0.48, "volume": 37074.0}, {"date": "2024-07-04", "close": 0.455, "volume": 75020.0}, {"date": "2024-07-05", "close": 0.47, "volume": 20667.0}, {"date": "2024-07-08", "close": 0.47, "volume": 16376.0}, {"date": "2024-07-09", "close": 0.46, "volume": 45377.0}, {"date": "2024-07-10", "close": 0.47, "volume": 9063.0}, {"date": "2024-07-11", "close": 0.465, "volume": 58558.0}, {"date": "2024-07-12", "close": 0.48, "volume": 25188.0}, {"date": "2024-07-15", "close": 0.52, "volume": 104382.0}, {"date": "2024-07-16", "close": 0.5, "volume": 120087.0}, {"date": "2024-07-17", "close": 0.49, "volume": 2048.0}, {"date": "2024-07-18", "close": 0.46, "volume": 60579.0}, {"date": "2024-07-19", "close": 0.455, "volume": 119506.0}, {"date": "2024-07-22", "close": 0.495, "volume": 130978.0}, {"date": "2024-07-23", "close": 0.485, "volume": 89429.0}, {"date": "2024-07-24", "close": 0.475, "volume": 18003.0}, {"date": "2024-07-25", "close": 0.465, "volume": 336710.0}, {"date": "2024-07-26", "close": 0.46, "volume": 52046.0}, {"date": "2024-07-29", "close": 0.455, "volume": 11342.0}, {"date": "2024-07-30", "close": 0.45, "volume": 15571.0}, {"date": "2024-07-31", "close": 0.47, "volume": 41214.0}, {"date": "2024-08-01", "close": 0.455, "volume": 2725.0}, {"date": "2024-08-02", "close": 0.45, "volume": 36105.0}, {"date": "2024-08-05", "close": 0.48, "volume": 221333.0}, {"date": "2024-08-06", "close": 0.49, "volume": 192673.0}, {"date": "2024-08-07", "close": 0.475, "volume": 45427.0}, {"date": "2024-08-08", "close": 0.435, "volume": 168353.0}, {"date": "2024-08-09", "close": 0.445, "volume": 106017.0}, {"date": "2024-08-12", "close": 0.465, "volume": 52421.0}, {"date": "2024-08-13", "close": 0.45, "volume": 2597.0}, {"date": "2024-08-14", "close": 0.445, "volume": 212129.0}, {"date": "2024-08-15", "close": 0.45, "volume": 63735.0}, {"date": "2024-08-16", "close": 0.47, "volume": 72167.0}, {"date": "2024-08-19", "close": 0.47, "volume": 21332.0}, {"date": "2024-08-20", "close": 0.46, "volume": 102681.0}, {"date": "2024-08-21", "close": 0.455, "volume": 3627.0}, {"date": "2024-08-22", "close": 0.45, "volume": 41.0}, {"date": "2024-08-23", "close": 0.44, "volume": 28586.0}, {"date": "2024-08-26", "close": 0.43, "volume": 93225.0}, {"date": "2024-08-27", "close": 0.44, "volume": 18670.0}, {"date": "2024-08-28", "close": 0.44, "volume": 38367.0}, {"date": "2024-08-29", "close": 0.44, "volume": 21691.0}, {"date": "2024-08-30", "close": 0.43, "volume": 9921.0}, {"date": "2024-09-02", "close": 0.44, "volume": 109878.0}, {"date": "2024-09-03", "close": 0.435, "volume": 15780.0}, {"date": "2024-09-04", "close": 0.445, "volume": 58214.0}, {"date": "2024-09-05", "close": 0.43, "volume": 64503.0}, {"date": "2024-09-06", "close": 0.435, "volume": 18509.0}, {"date": "2024-09-09", "close": 0.43, "volume": 19067.0}, {"date": "2024-09-10", "close": 0.42, "volume": 35286.0}, {"date": "2024-09-11", "close": 0.43, "volume": 23194.0}, {"date": "2024-09-12", "close": 0.43, "volume": 27436.0}, {"date": "2024-09-13", "close": 0.43, "volume": 19831.0}, {"date": "2024-09-16", "close": 0.43, "volume": 23891.0}, {"date": "2024-09-17", "close": 0.42, "volume": 16258.0}, {"date": "2024-09-18", "close": 0.415, "volume": 3826.0}, {"date": "2024-09-19", "close": 0.41, "volume": 100679.0}, {"date": "2024-09-20", "close": 0.4, "volume": 141287.0}, {"date": "2024-09-23", "close": 0.395, "volume": 81025.0}, {"date": "2024-09-24", "close": 0.4, "volume": 117543.0}, {"date": "2024-09-25", "close": 0.41, "volume": 66521.0}, {"date": "2024-09-26", "close": 0.41, "volume": 40551.0}, {"date": "2024-09-27", "close": 0.41, "volume": 41917.0}, {"date": "2024-09-30", "close": 0.405, "volume": 15060.0}, {"date": "2024-10-01", "close": 0.4, "volume": 159108.0}, {"date": "2024-10-02", "close": 0.405, "volume": 87250.0}, {"date": "2024-10-03", "close": 0.4, "volume": 5506.0}, {"date": "2024-10-04", "close": 0.375, "volume": 129681.0}, {"date": "2024-10-07", "close": 0.45, "volume": 180798.0}, {"date": "2024-10-08", "close": 0.47, "volume": 64090.0}, {"date": "2024-10-09", "close": 0.47, "volume": 28742.0}, {"date": "2024-10-10", "close": 0.45, "volume": 4000.0}, {"date": "2024-10-11", "close": 0.45, "volume": 5449.0}, {"date": "2024-10-14", "close": 0.435, "volume": 22429.0}, {"date": "2024-10-15", "close": 0.435, "volume": 1728.0}, {"date": "2024-10-16", "close": 0.44, "volume": 3419.0}, {"date": "2024-10-17", "close": 0.48, "volume": 135193.0}, {"date": "2024-10-18", "close": 0.445, "volume": 50529.0}, {"date": "2024-10-21", "close": 0.42, "volume": 27159.0}, {"date": "2024-10-22", "close": 0.43, "volume": 16541.0}, {"date": "2024-10-23", "close": 0.415, "volume": 28617.0}, {"date": "2024-10-24", "close": 0.425, "volume": 38425.0}, {"date": "2024-10-25", "close": 0.43, "volume": 34539.0}, {"date": "2024-10-28", "close": 0.425, "volume": 4764.0}, {"date": "2024-10-29", "close": 0.425, "volume": 27660.0}, {"date": "2024-10-30", "close": 0.42, "volume": 9512.0}, {"date": "2024-10-31", "close": 0.4, "volume": 80288.0}, {"date": "2024-11-01", "close": 0.395, "volume": 110390.0}, {"date": "2024-11-04", "close": 0.4, "volume": 35989.0}, {"date": "2024-11-05", "close": 0.4, "volume": 79787.0}, {"date": "2024-11-06", "close": 0.39, "volume": 252644.0}, {"date": "2024-11-07", "close": 0.39, "volume": 10859.0}, {"date": "2024-11-08", "close": 0.4, "volume": 46088.0}, {"date": "2024-11-11", "close": 0.395, "volume": 99573.0}, {"date": "2024-11-12", "close": 0.4, "volume": 12072.0}, {"date": "2024-11-13", "close": 0.41, "volume": 3194.0}, {"date": "2024-11-14", "close": 0.395, "volume": 41778.0}, {"date": "2024-11-15", "close": 0.4, "volume": 12622.0}, {"date": "2024-11-18", "close": 0.4, "volume": 16456.0}, {"date": "2024-11-19", "close": 0.385, "volume": 227472.0}, {"date": "2024-11-20", "close": 0.38, "volume": 79439.0}, {"date": "2024-11-21", "close": 0.365, "volume": 93824.0}, {"date": "2024-11-22", "close": 0.365, "volume": 52935.0}, {"date": "2024-11-25", "close": 0.365, "volume": 141456.0}, {"date": "2024-11-26", "close": 0.365, "volume": 58271.0}, {"date": "2024-11-27", "close": 0.35, "volume": 51361.0}, {"date": "2024-11-28", "close": 0.35, "volume": 128209.0}, {"date": "2024-11-29", "close": 0.34, "volume": 157178.0}, {"date": "2024-12-02", "close": 0.34, "volume": 78558.0}, {"date": "2024-12-03", "close": 0.34, "volume": 183939.0}, {"date": "2024-12-04", "close": 0.335, "volume": 91271.0}, {"date": "2024-12-05", "close": 0.33, "volume": 97251.0}, {"date": "2024-12-06", "close": 0.325, "volume": 115239.0}, {"date": "2024-12-09", "close": 0.325, "volume": 5664.0}, {"date": "2024-12-10", "close": 0.315, "volume": 104524.0}, {"date": "2024-12-11", "close": 0.315, "volume": 45442.0}, {"date": "2024-12-12", "close": 0.31, "volume": 131264.0}, {"date": "2024-12-13", "close": 0.31, "volume": 2312.0}, {"date": "2024-12-16", "close": 0.35, "volume": 75228.0}, {"date": "2024-12-17", "close": 0.35, "volume": 98624.0}, {"date": "2024-12-18", "close": 0.33, "volume": 20472.0}, {"date": "2024-12-19", "close": 0.32, "volume": 90050.0}, {"date": "2024-12-20", "close": 0.32, "volume": 237004.0}, {"date": "2024-12-23", "close": 0.32, "volume": 459766.0}, {"date": "2024-12-24", "close": 0.31, "volume": 45832.0}, {"date": "2024-12-27", "close": 0.325, "volume": 267800.0}, {"date": "2024-12-30", "close": 0.33, "volume": 75148.0}, {"date": "2024-12-31", "close": 0.335, "volume": 14897.0}, {"date": "2025-01-02", "close": 0.325, "volume": 34642.0}, {"date": "2025-01-03", "close": 0.325, "volume": 89421.0}, {"date": "2025-01-06", "close": 0.33, "volume": 17978.0}, {"date": "2025-01-07", "close": 0.335, "volume": 83223.0}, {"date": "2025-01-08", "close": 0.33, "volume": 75104.0}, {"date": "2025-01-09", "close": 0.32, "volume": 77460.0}, {"date": "2025-01-10", "close": 0.325, "volume": 73947.0}, {"date": "2025-01-13", "close": 0.325, "volume": 5335.0}, {"date": "2025-01-14", "close": 0.34, "volume": 155542.0}, {"date": "2025-01-15", "close": 0.32, "volume": 86093.0}, {"date": "2025-01-16", "close": 0.33, "volume": 52814.0}, {"date": "2025-01-17", "close": 0.335, "volume": 162843.0}, {"date": "2025-01-20", "close": 0.345, "volume": 181979.0}, {"date": "2025-01-21", "close": 0.345, "volume": 106773.0}, {"date": "2025-01-22", "close": 0.345, "volume": 4068.0}, {"date": "2025-01-23", "close": 0.36, "volume": 195339.0}, {"date": "2025-01-24", "close": 0.345, "volume": 12132.0}, {"date": "2025-01-28", "close": 0.395, "volume": 223018.0}, {"date": "2025-01-29", "close": 0.38, "volume": 65841.0}, {"date": "2025-01-30", "close": 0.365, "volume": 6781.0}, {"date": "2025-01-31", "close": 0.385, "volume": 54079.0}, {"date": "2025-02-03", "close": 0.385, "volume": 64408.0}, {"date": "2025-02-04", "close": 0.365, "volume": 47875.0}, {"date": "2025-02-05", "close": 0.39, "volume": 80607.0}, {"date": "2025-02-06", "close": 0.39, "volume": 196788.0}, {"date": "2025-02-07", "close": 0.415, "volume": 160256.0}, {"date": "2025-02-10", "close": 0.41, "volume": 227260.0}, {"date": "2025-02-11", "close": 0.4, "volume": 164203.0}, {"date": "2025-02-12", "close": 0.41, "volume": 113875.0}, {"date": "2025-02-13", "close": 0.395, "volume": 63681.0}, {"date": "2025-02-14", "close": 0.41, "volume": 23889.0}, {"date": "2025-02-17", "close": 0.44, "volume": 122131.0}, {"date": "2025-02-18", "close": 0.445, "volume": 88665.0}, {"date": "2025-02-19", "close": 0.445, "volume": 14213.0}, {"date": "2025-02-20", "close": 0.45, "volume": 65156.0}, {"date": "2025-02-21", "close": 0.435, "volume": 56832.0}, {"date": "2025-02-24", "close": 0.475, "volume": 321700.0}, {"date": "2025-02-25", "close": 0.475, "volume": 56110.0}, {"date": "2025-02-26", "close": 0.445, "volume": 213639.0}, {"date": "2025-02-27", "close": 0.465, "volume": 71000.0}, {"date": "2025-02-28", "close": 0.46, "volume": 54436.0}, {"date": "2025-03-03", "close": 0.445, "volume": 77236.0}, {"date": "2025-03-04", "close": 0.465, "volume": 129923.0}, {"date": "2025-03-05", "close": 0.44, "volume": 20075.0}, {"date": "2025-03-06", "close": 0.43, "volume": 13116.0}, {"date": "2025-03-07", "close": 0.43, "volume": 12158.0}, {"date": "2025-03-10", "close": 0.435, "volume": 10697.0}, {"date": "2025-03-11", "close": 0.44, "volume": 28371.0}, {"date": "2025-03-12", "close": 0.455, "volume": 22404.0}, {"date": "2025-03-13", "close": 0.445, "volume": 424.0}, {"date": "2025-03-14", "close": 0.4, "volume": 204653.0}, {"date": "2025-03-17", "close": 0.42, "volume": 53958.0}, {"date": "2025-03-18", "close": 0.46, "volume": 149052.0}, {"date": "2025-03-19", "close": 0.435, "volume": 119851.0}, {"date": "2025-03-20", "close": 0.415, "volume": 80459.0}, {"date": "2025-03-21", "close": 0.42, "volume": 16132.0}, {"date": "2025-03-24", "close": 0.42, "volume": 107918.0}, {"date": "2025-03-25", "close": 0.4275, "volume": 88570.0}, {"date": "2025-03-26", "close": 0.43, "volume": 7919.0}, {"date": "2025-03-27", "close": 0.42, "volume": 48568.0}, {"date": "2025-03-28", "close": 0.435, "volume": 41164.0}, {"date": "2025-03-31", "close": 0.435, "volume": 37412.0}, {"date": "2025-04-01", "close": 0.415, "volume": 76400.0}, {"date": "2025-04-02", "close": 0.44, "volume": 16414.0}, {"date": "2025-04-03", "close": 0.425, "volume": 85964.0}, {"date": "2025-04-04", "close": 0.43, "volume": 214693.0}, {"date": "2025-04-07", "close": 0.385, "volume": 377663.0}, {"date": "2025-04-08", "close": 0.38, "volume": 29188.0}, {"date": "2025-04-09", "close": 0.3675, "volume": 90683.0}, {"date": "2025-04-10", "close": 0.41, "volume": 101276.0}, {"date": "2025-04-11", "close": 0.4, "volume": 37182.0}, {"date": "2025-04-14", "close": 0.4, "volume": 77572.0}, {"date": "2025-04-15", "close": 0.415, "volume": 65585.0}, {"date": "2025-04-16", "close": 0.44, "volume": 70730.0}, {"date": "2025-04-17", "close": 0.44, "volume": 20415.0}, {"date": "2025-04-22", "close": 0.44, "volume": 28555.0}, {"date": "2025-04-23", "close": 0.43, "volume": 22056.0}, {"date": "2025-04-24", "close": 0.4225, "volume": 54099.0}, {"date": "2025-04-28", "close": 0.415, "volume": 6290.0}, {"date": "2025-04-29", "close": 0.415, "volume": 15508.0}, {"date": "2025-04-30", "close": 0.42, "volume": 75887.0}, {"date": "2025-05-01", "close": 0.44, "volume": 103.0}, {"date": "2025-05-02", "close": 0.415, "volume": 88660.0}, {"date": "2025-05-05", "close": 0.41, "volume": 95503.0}, {"date": "2025-05-06", "close": 0.42, "volume": 27995.0}, {"date": "2025-05-07", "close": 0.405, "volume": 56764.0}, {"date": "2025-05-08", "close": 0.415, "volume": 1512.0}, {"date": "2025-05-09", "close": 0.42, "volume": 58645.0}, {"date": "2025-05-12", "close": 0.4, "volume": 23321.0}, {"date": "2025-05-13", "close": 0.405, "volume": 6591.0}, {"date": "2025-05-14", "close": 0.42, "volume": 10838.0}, {"date": "2025-05-15", "close": 0.41, "volume": 4565.0}, {"date": "2025-05-16", "close": 0.41, "volume": 28536.0}, {"date": "2025-05-19", "close": 0.42, "volume": 68233.0}, {"date": "2025-05-20", "close": 0.42, "volume": 51508.0}, {"date": "2025-05-21", "close": 0.405, "volume": 37752.0}, {"date": "2025-05-22", "close": 0.41, "volume": 46957.0}, {"date": "2025-05-23", "close": 0.415, "volume": 37455.0}, {"date": "2025-05-26", "close": 0.41, "volume": 61226.0}, {"date": "2025-05-27", "close": 0.405, "volume": 23227.0}, {"date": "2025-05-28", "close": 0.4, "volume": 54849.0}, {"date": "2025-05-29", "close": 0.4, "volume": 6396.0}, {"date": "2025-05-30", "close": 0.405, "volume": 101325.0}, {"date": "2025-06-02", "close": 0.41, "volume": 12610.0}, {"date": "2025-06-03", "close": 0.39, "volume": 122875.0}, {"date": "2025-06-04", "close": 0.39, "volume": 56602.0}, {"date": "2025-06-05", "close": 0.395, "volume": 20319.0}, {"date": "2025-06-06", "close": 0.4, "volume": 98463.0}, {"date": "2025-06-10", "close": 0.405, "volume": 32832.0}, {"date": "2025-06-11", "close": 0.4025, "volume": 131925.0}, {"date": "2025-06-12", "close": 0.4, "volume": 16052.0}, {"date": "2025-06-13", "close": 0.395, "volume": 15425.0}, {"date": "2025-06-16", "close": 0.4, "volume": 27266.0}, {"date": "2025-06-17", "close": 0.395, "volume": 31558.0}, {"date": "2025-06-18", "close": 0.4, "volume": 61907.0}, {"date": "2025-06-19", "close": 0.39, "volume": 50531.0}, {"date": "2025-06-20", "close": 0.385, "volume": 167351.0}, {"date": "2025-06-23", "close": 0.4, "volume": 234878.0}, {"date": "2025-06-24", "close": 0.385, "volume": 80426.0}, {"date": "2025-06-25", "close": 0.365, "volume": 87763.0}, {"date": "2025-06-26", "close": 0.395, "volume": 65833.0}, {"date": "2025-06-27", "close": 0.4, "volume": 92039.0}, {"date": "2025-06-30", "close": 0.41, "volume": 201613.0}, {"date": "2025-07-02", "close": 0.405, "volume": 64022.0}, {"date": "2025-07-03", "close": 0.4, "volume": 127662.0}, {"date": "2025-07-04", "close": 0.4, "volume": 6844.0}, {"date": "2025-07-07", "close": 0.405, "volume": 69574.0}, {"date": "2025-07-08", "close": 0.455, "volume": 240321.0}, {"date": "2025-07-09", "close": 0.44, "volume": 26797.0}, {"date": "2025-07-10", "close": 0.42, "volume": 16432.0}, {"date": "2025-07-11", "close": 0.425, "volume": 30732.0}, {"date": "2025-07-14", "close": 0.42, "volume": 8951.0}, {"date": "2025-07-15", "close": 0.42, "volume": 21684.0}, {"date": "2025-07-16", "close": 0.425, "volume": 12806.0}, {"date": "2025-07-17", "close": 0.43, "volume": 25299.0}, {"date": "2025-07-18", "close": 0.42, "volume": 17172.0}, {"date": "2025-07-21", "close": 0.4, "volume": 51505.0}, {"date": "2025-07-22", "close": 0.4, "volume": 22737.0}, {"date": "2025-07-23", "close": 0.405, "volume": 39014.0}, {"date": "2025-07-24", "close": 0.41, "volume": 6205.0}, {"date": "2025-07-25", "close": 0.41, "volume": 180179.0}, {"date": "2025-07-28", "close": 0.41, "volume": 183787.0}, {"date": "2025-07-29", "close": 0.405, "volume": 80159.0}, {"date": "2025-07-30", "close": 0.4, "volume": 113732.0}, {"date": "2025-07-31", "close": 0.4, "volume": 45443.0}, {"date": "2025-08-01", "close": 0.405, "volume": 48469.0}, {"date": "2025-08-04", "close": 0.405, "volume": 81591.0}, {"date": "2025-08-05", "close": 0.4, "volume": 41201.0}, {"date": "2025-08-06", "close": 0.405, "volume": 44879.0}, {"date": "2025-08-07", "close": 0.405, "volume": 240209.0}, {"date": "2025-08-08", "close": 0.4, "volume": 4847.0}, {"date": "2025-08-11", "close": 0.415, "volume": 119890.0}, {"date": "2025-08-12", "close": 0.42, "volume": 49087.0}, {"date": "2025-08-13", "close": 0.415, "volume": 79566.0}, {"date": "2025-08-14", "close": 0.41, "volume": 5413.0}, {"date": "2025-08-15", "close": 0.4, "volume": 82114.0}, {"date": "2025-08-18", "close": 0.41, "volume": 83698.0}, {"date": "2025-08-19", "close": 0.435, "volume": 197925.0}, {"date": "2025-08-20", "close": 0.425, "volume": 43924.0}, {"date": "2025-08-21", "close": 0.46, "volume": 109468.0}, {"date": "2025-08-22", "close": 0.47, "volume": 109204.0}, {"date": "2025-08-25", "close": 0.455, "volume": 69828.0}, {"date": "2025-08-26", "close": 0.47, "volume": 33257.0}, {"date": "2025-08-27", "close": 0.465, "volume": 13697.0}, {"date": "2025-08-28", "close": 0.46, "volume": 28320.0}, {"date": "2025-08-29", "close": 0.515, "volume": 300171.0}, {"date": "2025-09-01", "close": 0.51, "volume": 146305.0}, {"date": "2025-09-02", "close": 0.5, "volume": 67502.0}, {"date": "2025-09-03", "close": 0.51, "volume": 61726.0}, {"date": "2025-09-04", "close": 0.515, "volume": 111926.0}, {"date": "2025-09-05", "close": 0.49, "volume": 2960.0}, {"date": "2025-09-08", "close": 0.46, "volume": 101736.0}, {"date": "2025-09-09", "close": 0.47, "volume": 55099.0}, {"date": "2025-09-10", "close": 0.485, "volume": 85883.0}, {"date": "2025-09-11", "close": 0.475, "volume": 13269.0}, {"date": "2025-09-12", "close": 0.5, "volume": 123593.0}, {"date": "2025-09-15", "close": 0.5, "volume": 86096.0}, {"date": "2025-09-16", "close": 0.5, "volume": 116746.0}, {"date": "2025-09-17", "close": 0.495, "volume": 49940.0}, {"date": "2025-09-18", "close": 0.51, "volume": 77026.0}, {"date": "2025-09-19", "close": 0.55, "volume": 301605.0}, {"date": "2025-09-22", "close": 0.55, "volume": 129413.0}, {"date": "2025-09-23", "close": 0.52, "volume": 26094.0}, {"date": "2025-09-24", "close": 0.54, "volume": 147513.0}, {"date": "2025-09-25", "close": 0.5225, "volume": 16180.0}, {"date": "2025-09-26", "close": 0.54, "volume": 38266.0}, {"date": "2025-09-29", "close": 0.52, "volume": 318508.0}, {"date": "2025-09-30", "close": 0.545, "volume": 87145.0}, {"date": "2025-10-01", "close": 0.555, "volume": 41641.0}, {"date": "2025-10-02", "close": 0.64, "volume": 464213.0}, {"date": "2025-10-03", "close": 0.62, "volume": 224946.0}, {"date": "2025-10-06", "close": 0.605, "volume": 100895.0}, {"date": "2025-10-07", "close": 0.615, "volume": 163880.0}, {"date": "2025-10-08", "close": 0.61, "volume": 175342.0}, {"date": "2025-10-09", "close": 0.62, "volume": 21441.0}, {"date": "2025-10-10", "close": 0.6175, "volume": 65640.0}, {"date": "2025-10-13", "close": 0.625, "volume": 217268.0}, {"date": "2025-10-14", "close": 0.61, "volume": 595451.0}, {"date": "2025-10-15", "close": 0.65, "volume": 410323.0}, {"date": "2025-10-16", "close": 0.635, "volume": 538141.0}, {"date": "2025-10-17", "close": 0.605, "volume": 215622.0}, {"date": "2025-10-20", "close": 0.63, "volume": 165887.0}, {"date": "2025-10-21", "close": 0.63, "volume": 198007.0}, {"date": "2025-10-22", "close": 0.62, "volume": 221022.0}, {"date": "2025-10-23", "close": 0.635, "volume": 61321.0}, {"date": "2025-10-24", "close": 0.625, "volume": 511940.0}, {"date": "2025-10-27", "close": 0.615, "volume": 113491.0}, {"date": "2025-10-28", "close": 0.605, "volume": 138484.0}, {"date": "2025-10-29", "close": 0.625, "volume": 68735.0}, {"date": "2025-10-30", "close": 0.61, "volume": 35184.0}, {"date": "2025-10-31", "close": 0.62, "volume": 70446.0}, {"date": "2025-11-03", "close": 0.595, "volume": 80334.0}, {"date": "2025-11-04", "close": 0.595, "volume": 92402.0}, {"date": "2025-11-05", "close": 0.55, "volume": 262363.0}, {"date": "2025-11-06", "close": 0.52, "volume": 138013.0}, {"date": "2025-11-07", "close": 0.52, "volume": 61853.0}, {"date": "2025-11-10", "close": 0.525, "volume": 161952.0}, {"date": "2025-11-11", "close": 0.54, "volume": 89945.0}, {"date": "2025-11-12", "close": 0.54, "volume": 44816.0}, {"date": "2025-11-13", "close": 0.545, "volume": 26617.0}, {"date": "2025-11-14", "close": 0.525, "volume": 71457.0}, {"date": "2025-11-17", "close": 0.515, "volume": 70666.0}, {"date": "2025-11-18", "close": 0.465, "volume": 81745.0}, {"date": "2025-11-19", "close": 0.48, "volume": 42925.0}, {"date": "2025-11-20", "close": 0.48, "volume": 66652.0}, {"date": "2025-11-21", "close": 0.46, "volume": 147937.0}, {"date": "2025-11-24", "close": 0.455, "volume": 107948.0}, {"date": "2025-11-25", "close": 0.46, "volume": 36393.0}, {"date": "2025-11-26", "close": 0.47, "volume": 88496.0}, {"date": "2025-11-27", "close": 0.49, "volume": 68026.0}, {"date": "2025-11-28", "close": 0.49, "volume": 304361.0}, {"date": "2025-12-01", "close": 0.49, "volume": 41579.0}, {"date": "2025-12-02", "close": 0.48, "volume": 30488.0}, {"date": "2025-12-03", "close": 0.525, "volume": 82370.0}, {"date": "2025-12-04", "close": 0.56, "volume": 264263.0}, {"date": "2025-12-05", "close": 0.56, "volume": 203037.0}, {"date": "2025-12-08", "close": 0.54, "volume": 79421.0}, {"date": "2025-12-09", "close": 0.555, "volume": 250843.0}, {"date": "2025-12-10", "close": 0.54, "volume": 37813.0}, {"date": "2025-12-11", "close": 0.54, "volume": 32593.0}, {"date": "2025-12-12", "close": 0.555, "volume": 79259.0}, {"date": "2025-12-15", "close": 0.55, "volume": 29322.0}, {"date": "2025-12-16", "close": 0.57, "volume": 102214.0}, {"date": "2025-12-17", "close": 0.55, "volume": 23392.0}, {"date": "2025-12-18", "close": 0.53, "volume": 119554.0}, {"date": "2025-12-19", "close": 0.61, "volume": 162201.0}, {"date": "2025-12-22", "close": 0.605, "volume": 379287.0}, {"date": "2025-12-23", "close": 0.6, "volume": 62385.0}, {"date": "2025-12-24", "close": 0.605, "volume": 153829.0}, {"date": "2025-12-29", "close": 0.6, "volume": 167048.0}, {"date": "2025-12-30", "close": 0.615, "volume": 432027.0}, {"date": "2025-12-31", "close": 0.6, "volume": 110169.0}, {"date": "2026-01-02", "close": 0.605, "volume": 37565.0}, {"date": "2026-01-05", "close": 0.625, "volume": 292099.0}, {"date": "2026-01-06", "close": 0.675, "volume": 605420.0}, {"date": "2026-01-07", "close": 0.73, "volume": 505737.0}, {"date": "2026-01-08", "close": 0.66, "volume": 577637.0}, {"date": "2026-01-09", "close": 0.65, "volume": 246824.0}, {"date": "2026-01-12", "close": 0.64, "volume": 99982.0}, {"date": "2026-01-13", "close": 0.68, "volume": 336999.0}, {"date": "2026-01-14", "close": 0.64, "volume": 238119.0}, {"date": "2026-01-15", "close": 0.685, "volume": 184866.0}, {"date": "2026-01-16", "close": 0.69, "volume": 118565.0}, {"date": "2026-01-19", "close": 0.7, "volume": 513822.0}, {"date": "2026-01-20", "close": 0.695, "volume": 243834.0}, {"date": "2026-01-21", "close": 0.665, "volume": 90159.0}, {"date": "2026-01-22", "close": 0.675, "volume": 110628.0}, {"date": "2026-01-23", "close": 0.705, "volume": 136120.0}, {"date": "2026-01-27", "close": 0.7, "volume": 229068.0}, {"date": "2026-01-28", "close": 0.68, "volume": 105635.0}, {"date": "2026-01-29", "close": 0.66, "volume": 69960.0}, {"date": "2026-01-30", "close": 0.7, "volume": 445985.0}, {"date": "2026-02-02", "close": 0.69, "volume": 57228.0}, {"date": "2026-02-03", "close": 0.685, "volume": 55581.0}, {"date": "2026-02-04", "close": 0.68, "volume": 77026.0}, {"date": "2026-02-05", "close": 0.74, "volume": 860104.0}, {"date": "2026-02-06", "close": 0.715, "volume": 299875.0}, {"date": "2026-02-09", "close": 0.74, "volume": 223884.0}, {"date": "2026-02-10", "close": 0.735, "volume": 304778.0}, {"date": "2026-02-11", "close": 0.735, "volume": 84609.0}, {"date": "2026-02-12", "close": 0.735, "volume": 653378.0}, {"date": "2026-02-13", "close": 0.675, "volume": 596243.0}, {"date": "2026-02-16", "close": 0.675, "volume": 192945.0}, {"date": "2026-02-17", "close": 0.725, "volume": 157393.0}, {"date": "2026-02-18", "close": 0.675, "volume": 35208.0}, {"date": "2026-02-19", "close": 0.685, "volume": 378561.0}, {"date": "2026-02-20", "close": 0.685, "volume": 356251.0}, {"date": "2026-02-23", "close": 0.665, "volume": 198789.0}, {"date": "2026-02-24", "close": 0.665, "volume": 228133.0}, {"date": "2026-02-25", "close": 0.69, "volume": 138675.0}, {"date": "2026-02-26", "close": 0.68, "volume": 55717.0}, {"date": "2026-03-03", "close": 0.61, "volume": 503077.0}, {"date": "2026-03-04", "close": 0.61, "volume": 197899.0}, {"date": "2026-03-05", "close": 0.6, "volume": 44326.0}, {"date": "2026-03-06", "close": 0.595, "volume": 57110.0}, {"date": "2026-03-09", "close": 0.6, "volume": 394034.0}, {"date": "2026-03-10", "close": 0.61, "volume": 182381.0}, {"date": "2026-03-11", "close": 0.6, "volume": 359037.0}, {"date": "2026-03-12", "close": 0.595, "volume": 80469.0}, {"date": "2026-03-13", "close": 0.595, "volume": 334716.0}, {"date": "2026-03-16", "close": 0.57, "volume": 956791.0}, {"date": "2026-03-17", "close": 0.56, "volume": 154617.0}, {"date": "2026-03-18", "close": 0.56, "volume": 234411.0}, {"date": "2026-03-19", "close": 0.53, "volume": 370094.0}, {"date": "2026-03-20", "close": 0.54, "volume": 206676.0}, {"date": "2026-03-23", "close": 0.51, "volume": 453849.0}, {"date": "2026-03-24", "close": 0.51, "volume": 182594.0}, {"date": "2026-03-25", "close": 0.515, "volume": 377921.0}, {"date": "2026-03-26", "close": 0.53, "volume": 60648.0}, {"date": "2026-03-27", "close": 0.53, "volume": 160802.0}, {"date": "2026-03-30", "close": 0.52, "volume": 89731.0}, {"date": "2026-03-31", "close": 0.51, "volume": 168171.0}, {"date": "2026-04-01", "close": 0.55, "volume": 48311.0}, {"date": "2026-04-02", "close": 0.53, "volume": 34574.0}, {"date": "2026-04-07", "close": 0.535, "volume": 34918.0}, {"date": "2026-04-08", "close": 0.55, "volume": 339873.0}, {"date": "2026-04-09", "close": 0.595, "volume": 289869.0}, {"date": "2026-04-10", "close": 0.6, "volume": 111803.0}, {"date": "2026-04-13", "close": 0.655, "volume": 739363.0}, {"date": "2026-04-14", "close": 0.71, "volume": 1075460.0}, {"date": "2026-04-15", "close": 0.645, "volume": 336485.0}, {"date": "2026-04-16", "close": 0.67, "volume": 199288.0}, {"date": "2026-04-17", "close": 0.66, "volume": 508932.0}, {"date": "2026-04-20", "close": 0.69, "volume": 371817.0}, {"date": "2026-04-21", "close": 0.665, "volume": 105213.0}, {"date": "2026-04-22", "close": 0.655, "volume": 57126.0}, {"date": "2026-04-23", "close": 0.675, "volume": 39933.0}, {"date": "2026-04-24", "close": 0.675, "volume": 94199.0}, {"date": "2026-04-27", "close": 0.685, "volume": 35800.0}, {"date": "2026-04-28", "close": 0.695, "volume": 142852.0}, {"date": "2026-04-29", "close": 0.67, "volume": 210479.0}, {"date": "2026-04-30", "close": 0.655, "volume": 160117.0}, {"date": "2026-05-01", "close": 0.66, "volume": 94143.0}, {"date": "2026-05-04", "close": 0.655, "volume": 98746.0}, {"date": "2026-05-05", "close": 0.63, "volume": 93885.0}, {"date": "2026-05-06", "close": 0.685, "volume": 128731.0}, {"date": "2026-05-07", "close": 0.75, "volume": 591962.0}, {"date": "2026-05-08", "close": 0.71, "volume": 126879.0}, {"date": "2026-05-11", "close": 0.72, "volume": 126100.0}, {"date": "2026-05-12", "close": 0.715, "volume": 355164.0}, {"date": "2026-05-13", "close": 0.72, "volume": 81960.0}, {"date": "2026-05-14", "close": 0.69, "volume": 245504.0}, {"date": "2026-05-15", "close": 0.635, "volume": 145598.0}, {"date": "2026-05-18", "close": 0.62, "volume": 278190.0}, {"date": "2026-05-19", "close": 0.595, "volume": 230338.0}, {"date": "2026-05-20", "close": 0.575, "volume": 229709.0}, {"date": "2026-05-21", "close": 0.6, "volume": 100822.0}, {"date": "2026-05-22", "close": 0.6, "volume": 46215.0}, {"date": "2026-05-25", "close": 0.575, "volume": 210465.0}, {"date": "2026-05-26", "close": 0.59, "volume": 159365.0}, {"date": "2026-05-27", "close": 0.56, "volume": 107288.0}, {"date": "2026-05-28", "close": 0.585, "volume": 38016.0}, {"date": "2026-05-29", "close": 0.58, "volume": 136647.0}, {"date": "2026-06-01", "close": 0.555, "volume": 134563.0}, {"date": "2026-06-02", "close": 0.6, "volume": 160097.0}, {"date": "2026-06-03", "close": 0.525, "volume": 695868.0}, {"date": "2026-06-04", "close": 0.51, "volume": 271440.0}, {"date": "2026-06-05", "close": 0.51, "volume": 95843.0}, {"date": "2026-06-09", "close": 0.505, "volume": 132469.0}, {"date": "2026-06-10", "close": 0.455, "volume": 175127.0}, {"date": "2026-06-11", "close": 0.445, "volume": 327442.0}, {"date": "2026-06-12", "close": 0.47, "volume": 46250.0}, {"date": "2026-06-15", "close": 0.47, "volume": 243955.0}, {"date": "2026-06-16", "close": 0.465, "volume": 88742.0}, {"date": "2026-06-17", "close": 0.48, "volume": 353888.0}, {"date": "2026-06-18", "close": 0.43, "volume": 509766.0}, {"date": "2026-06-19", "close": 0.445, "volume": 120623.0}, {"date": "2026-06-22", "close": 0.495, "volume": 153162.0}, {"date": "2026-06-23", "close": 0.455, "volume": 119510.0}, {"date": "2026-06-24", "close": 0.445, "volume": 430384.0}, {"date": "2026-06-25", "close": 0.44, "volume": 155350.0}, {"date": "2026-06-26", "close": 0.415, "volume": 143447.0}, {"date": "2026-06-29", "close": 0.405, "volume": 444976.0}, {"date": "2026-06-30", "close": 0.45, "volume": 212773.0}, {"date": "2026-07-01", "close": 0.45, "volume": 47310.0}, {"date": "2026-07-02", "close": 0.43, "volume": 20320.0}, {"date": "2026-07-03", "close": 0.425, "volume": 46255.0}, {"date": "2026-07-06", "close": 0.42, "volume": 102632.0}, {"date": "2026-07-07", "close": 0.42, "volume": 21123.0}, {"date": "2026-07-08", "close": 0.385, "volume": 125373.0}, {"date": "2026-07-09", "close": 0.425, "volume": 46277.0}, {"date": "2026-07-10", "close": 0.43, "volume": 29166.0}, {"date": "2026-07-13", "close": 0.42, "volume": 45082.0}, {"date": "2026-07-14", "close": 0.42, "volume": 743.0}, {"date": "2026-07-15", "close": 0.42, "volume": 37520.0}, {"date": "2026-07-16", "close": 0.425, "volume": 30851.0}, {"date": "2026-07-17", "close": 0.415, "volume": 65894.0}, {"date": "2026-07-20", "close": 0.405, "volume": 22050.0}, {"date": "2026-07-21", "close": 0.405, "volume": 6554.0}, {"date": "2026-07-22", "close": 0.45, "volume": 87215.0}, {"date": "2026-07-23", "close": 0.42, "volume": 87309.0}, {"date": "2026-07-24", "close": 0.42, "volume": 4895.0}, {"date": "2026-07-27", "close": 0.435, "volume": 7051.0}, {"date": "2026-07-28", "close": 0.425, "volume": 21961.0}, {"date": "2026-07-29", "close": 0.42, "volume": 6313.0}, {"date": "2026-07-30", "close": 0.425, "volume": 12242.0}, {"date": "2026-07-31", "close": 0.425, "volume": 12973.0}, {"date": "2026-08-03", "close": 0.435, "volume": 17323.0}, {"date": "2026-08-04", "close": 0.435, "volume": 16611.0}, {"date": "2026-08-05", "close": 0.45, "volume": 30143.0}, {"date": "2026-08-06", "close": 0.415, "volume": 119663.0}, {"date": "2026-08-07", "close": 0.42, "volume": 16367.0}, {"date": "2026-08-10", "close": 0.485, "volume": 251602.0}, {"date": "2026-08-11", "close": 0.5, "volume": 149132.0}, {"date": "2026-08-12", "close": 0.505, "volume": 34365.0}, {"date": "2026-08-13", "close": 0.51, "volume": 9420.0}, {"date": "2026-08-14", "close": 0.48, "volume": 9162.0}, {"date": "2026-08-17", "close": 0.48, "volume": 25448.0}, {"date": "2026-08-18", "close": 0.47, "volume": 30937.0}, {"date": "2026-08-19", "close": 0.47, "volume": 3359.0}, {"date": "2026-08-20", "close": 0.46, "volume": 12404.0}, {"date": "2026-08-21", "close": 0.48, "volume": 91027.0}, {"date": "2026-08-24", "close": 0.53, "volume": 97283.0}, {"date": "2026-08-25", "close": 0.485, "volume": 45812.0}, {"date": "2026-08-26", "close": 0.48, "volume": 78791.0}, {"date": "2026-08-27", "close": 0.48, "volume": 38096.0}, {"date": "2026-08-28", "close": 0.47, "volume": 35215.0}, {"date": "2026-08-31", "close": 0.47, "volume": 60183.0}, {"date": "2026-09-01", "close": 0.47, "volume": 3058.0}, {"date": "2026-09-02", "close": 0.435, "volume": 38539.0}, {"date": "2026-09-03", "close": 0.42, "volume": 82234.0}, {"date": "2026-09-04", "close": 0.42, "volume": 57436.0}, {"date": "2026-09-07", "close": 0.42, "volume": 114724.0}, {"date": "2026-09-08", "close": 0.41, "volume": 71291.0}, {"date": "2026-09-09", "close": 0.415, "volume": 68673.0}, {"date": "2026-09-10", "close": 0.43, "volume": 53780.0}, {"date": "2026-09-11", "close": 0.425, "volume": 50874.0}, {"date": "2026-09-14", "close": 0.43, "volume": 44495.0}, {"date": "2026-09-15", "close": 0.425, "volume": 72821.0}, {"date": "2026-09-16", "close": 0.42, "volume": 40025.0}, {"date": "2026-09-17", "close": 0.43, "volume": 21824.0}, {"date": "2026-09-18", "close": 0.445, "volume": 85932.0}], "refreshing": true}