{"ticker": "BSX", "overview": {"name": "Blackstone Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "Blackstone Minerals Limited trades as BSX on the ASX and is registered in Australia, classified under Materials. Mineral exploration of the Mankayan Copper Gold Project in the Philippines. Privy Trades holds 436 insider filings for the company, from September 2017 to August 2026. Across those, 23 insiders disclosed 8 open-market purchases totalling $988.19K against 133 sales totalling $292.51M. We also hold 140 ASX director and substantial-holder notices naming 5 distinct holders.", "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": "BSX", "has_prices": true, "as_of": "2026-09-07", "last": 0.05, "prev_close": 0.047, "change": 0.0030000000000000027, "change_pct": 0.0638297872340426, "session_volume": 1481186.0, "vwap_5": 0.047059433499939705, "vwap_20": 0.04168625983413621, "vwap_60": 0.03984103120772983, "vwap_250": 0.054652918226788, "high_52w": 0.065, "low_52w": 0.03, "avg_volume_20": 836385.1, "sessions": 400, "market_cap": {"value": 74031374.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144248", "src": "ASX", "ticker": "BSX", "cik": "", "company": "Blackstone Minerals Limited", "company_raw": "Blackstone Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BSX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144248", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "ASXSH-03098488", "src": "ASX", "ticker": "BSX", "cik": "", "company": "Blackstone Minerals Limited", "company_raw": "Blackstone Minerals Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in BSX \u2014 UBS Group AG and its related bodies corporate declares 6.45%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098488", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216887}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140189-6A1345839", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hoirim Jung", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-12", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Parsons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-12", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 111078971.0, "indirect_shares": null, "indirect_account": null, "pct": 6.45, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098488-6A1328780", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/bsx", "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": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/bsx", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2019-07-12", "last_seen": "2019-07-12", "status": "past", "notices": 1}, {"name": "S Parsons", "first_seen": "2019-09-09", "last_seen": "2019-09-09", "status": "past", "notices": 1}, {"name": "Hoirim Jung", "first_seen": "2022-11-24", "last_seen": "2022-11-24", "status": "past", "notices": 1}, {"name": "S Williamson", "first_seen": "2019-09-09", "last_seen": "2024-02-22", "status": "past", "notices": 6}], "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": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155776-6A1352665"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144547-6A1347768"}, {"date": "2026-10-05", "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/2924-03144545-6A1347766"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142453-6A1346800"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142448-6A1346795"}], "performance": {"ticker": "BSX", "has_prices": true, "summary": {"n": 28, "avg": -0.5579700106866191, "win_rate": 0.0, "best": -0.18518518518518523, "worst": -0.9055369313028068, "as_of": "2026-11-02"}, "buys": [{"who": "Morano Susan E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100407.78, "date": "2026-08-25", "score": 41.7, "ref_price": 0.04, "return": -0.45000000000000007}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": 0.035, "return": -0.37142857142857155}, {"who": "Habiger David C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99936.9, "date": "2026-08-05", "score": 41.1, "ref_price": 0.041, "return": -0.46341463414634154}, {"who": "LUDWIG EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227399.5, "date": "2026-07-31", "score": 46.3, "ref_price": 0.039, "return": -0.4358974358974359}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 0.045, "return": -0.5111111111111111}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 0.051, "return": -0.5686274509803921}, {"who": "Pegus Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99987.3, "date": "2026-05-20", "score": 39.1, "ref_price": 0.046, "return": -0.5217391304347826}, {"who": "LUDWIG EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202914.4, "date": "2026-05-20", "score": 45.2, "ref_price": 0.046, "return": -0.5217391304347826}, {"who": "Habiger David C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251098.09499999997, "date": "2026-05-20", "score": 47.3, "ref_price": 0.046, "return": -0.5217391304347826}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-19", "score": 0.0, "ref_price": 0.051, "return": -0.5686274509803921}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 0.054, "return": -0.5925925925925926}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.034, "return": -0.3529411764705883}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 0.05, "return": -0.56}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 0.058, "return": -0.6206896551724138}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 0.051, "return": -0.5686274509803921}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 0.04, "return": -0.45000000000000007}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.055, "return": -0.6}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 0.076, "return": -0.7105263157894737}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 0.064, "return": -0.65625}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 0.053, "return": -0.5849056603773585}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 0.027, "return": -0.18518518518518523}, {"who": "Fitzgerald Joseph Michael", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Group Pres, Cardiology", "amount": 4514.595, "date": "2024-12-03", "score": 18.9, "ref_price": 0.029, "return": -0.24137931034482768}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.033201, "return": -0.33736935634468845}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 0.12110553, "return": -0.8183402525053975}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 0.12110553, "return": -0.8183402525053975}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-05-30", "score": 0.0, "ref_price": 0.125763435, "return": -0.825068391301494}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-28", "score": 0.0, "ref_price": 0.15836877, "return": -0.8610837225041276}, {"who": "Sununu John E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1931.58, "date": "2017-09-01", "score": 20.6, "ref_price": 0.23289525, "return": -0.9055369313028068}]}, "price_series": [{"date": "2017-01-23", "close": 0.190974105, "volume": 228107.0}, {"date": "2017-01-24", "close": 0.190974105, "volume": 45556.0}, {"date": "2017-01-25", "close": 0.1863162, "volume": 193220.0}, {"date": "2017-01-27", "close": 0.1863162, "volume": 13418.0}, {"date": "2017-01-30", "close": 0.1863162, "volume": 59039.0}, {"date": "2017-01-31", "close": 0.1863162, "volume": 80508.0}, {"date": "2017-02-01", "close": 0.1863162, "volume": 24152.0}, {"date": "2017-02-02", "close": 0.1863162, "volume": 93926.0}, {"date": "2017-02-03", "close": 0.1863162, "volume": 10734.0}, {"date": "2017-02-06", "close": 0.1863162, "volume": 53672.0}, {"date": "2017-02-07", "close": 0.1863162, "volume": 59039.0}, {"date": "2017-02-08", "close": 0.190974105, "volume": 26836.0}, {"date": "2017-02-10", "close": 0.190974105, "volume": 26836.0}, {"date": "2017-02-13", "close": 0.190974105, "volume": 53672.0}, {"date": "2017-02-15", "close": 0.1863162, "volume": 85876.0}, {"date": "2017-02-16", "close": 0.1863162, "volume": 26836.0}, {"date": "2017-02-17", "close": 0.19563201, "volume": 24152.0}, {"date": "2017-02-20", "close": 0.19563201, "volume": 26836.0}, {"date": "2017-02-23", "close": 0.1863162, "volume": 10734.0}, {"date": "2017-02-24", "close": 0.1863162, "volume": 10734.0}, {"date": "2017-02-27", "close": 0.1863162, "volume": 24152.0}, {"date": "2017-02-28", "close": 0.1863162, "volume": 10734.0}, {"date": "2017-03-01", "close": 0.1863162, "volume": 134180.0}, {"date": "2017-03-02", "close": 0.1863162, "volume": 26836.0}, {"date": "2017-03-03", "close": 0.1863162, "volume": 26836.0}, {"date": "2017-03-06", "close": 0.181658295, "volume": 32203.0}, {"date": "2017-03-07", "close": 0.17700039, "volume": 32203.0}, {"date": "2017-03-08", "close": 0.17700039, "volume": 53672.0}, {"date": "2017-03-10", "close": 0.17700039, "volume": 24294.0}, {"date": "2017-03-17", "close": 0.172342485, "volume": 2542.0}, {"date": "2017-03-21", "close": 0.172342485, "volume": 21469.0}, {"date": "2017-03-24", "close": 0.172342485, "volume": 53672.0}, {"date": "2017-03-28", "close": 0.172342485, "volume": 18927.0}, {"date": "2017-03-29", "close": 0.172342485, "volume": 15960.0}, {"date": "2017-03-30", "close": 0.172342485, "volume": 72457.0}, {"date": "2017-04-03", "close": 0.172342485, "volume": 7514.0}, {"date": "2017-04-07", "close": 0.17700039, "volume": 26836.0}, {"date": "2017-04-11", "close": 0.172342485, "volume": 537.0}, {"date": "2017-04-12", "close": 0.172342485, "volume": 77966.0}, {"date": "2017-05-04", "close": 0.15836877, "volume": 107344.0}, {"date": "2017-05-05", "close": 0.17700039, "volume": 22542.0}, {"date": "2017-05-22", "close": 0.17700039, "volume": 106271.0}, {"date": "2017-05-23", "close": 0.17700039, "volume": 6441.0}, {"date": "2017-05-25", "close": 0.190974105, "volume": 26836.0}, {"date": "2017-05-29", "close": 0.1863162, "volume": 10734.0}, {"date": "2017-06-05", "close": 0.1863162, "volume": 69774.0}, {"date": "2017-06-07", "close": 0.17700039, "volume": 10734.0}, {"date": "2017-06-13", "close": 0.1863162, "volume": 214689.0}, {"date": "2017-06-19", "close": 0.1863162, "volume": 10734.0}, {"date": "2017-06-21", "close": 0.16768458, "volume": 10734.0}, {"date": "2017-06-23", "close": 0.16768458, "volume": 4428.0}, {"date": "2017-06-28", "close": 0.153710865, "volume": 53672.0}, {"date": "2017-06-29", "close": 0.17700039, "volume": 22408.0}, {"date": "2017-06-30", "close": 0.17700039, "volume": 20.0}, {"date": "2017-07-05", "close": 0.16768458, "volume": 10734.0}, {"date": "2017-07-06", "close": 0.1863162, "volume": 224350.0}, {"date": "2017-07-07", "close": 0.1863162, "volume": 5367.0}, {"date": "2017-07-17", "close": 0.17700039, "volume": 32203.0}, {"date": "2017-07-21", "close": 0.16768458, "volume": 32183.0}, {"date": "2017-07-26", "close": 0.246868965, "volume": 2299360.0}, {"date": "2017-07-27", "close": 0.25152687, "volume": 666412.0}, {"date": "2017-07-28", "close": 0.31673754, "volume": 1012580.0}, {"date": "2017-07-31", "close": 0.2794743, "volume": 265413.0}, {"date": "2017-08-01", "close": 0.28879011, "volume": 90169.0}, {"date": "2017-08-02", "close": 0.2794743, "volume": 70958.0}, {"date": "2017-08-03", "close": 0.27015849, "volume": 51525.0}, {"date": "2017-08-04", "close": 0.25152687, "volume": 65480.0}, {"date": "2017-08-07", "close": 0.25152687, "volume": 41006.0}, {"date": "2017-08-08", "close": 0.26084268, "volume": 5367.0}, {"date": "2017-08-09", "close": 0.256184775, "volume": 54728.0}, {"date": "2017-08-10", "close": 0.246868965, "volume": 62260.0}, {"date": "2017-08-11", "close": 0.23289525, "volume": 477683.0}, {"date": "2017-08-14", "close": 0.23289525, "volume": 61305.0}, {"date": "2017-08-15", "close": 0.23289525, "volume": 150282.0}, {"date": "2017-08-16", "close": 0.23289525, "volume": 214570.0}, {"date": "2017-08-17", "close": 0.24221106, "volume": 74068.0}, {"date": "2017-08-18", "close": 0.23289525, "volume": 53672.0}, {"date": "2017-08-21", "close": 0.23289525, "volume": 161017.0}, {"date": "2017-08-22", "close": 0.228237345, "volume": 186377.0}, {"date": "2017-08-23", "close": 0.228237345, "volume": 29231.0}, {"date": "2017-08-24", "close": 0.237553155, "volume": 27927.0}, {"date": "2017-08-25", "close": 0.24221106, "volume": 308276.0}, {"date": "2017-08-28", "close": 0.237553155, "volume": 126666.0}, {"date": "2017-08-29", "close": 0.246868965, "volume": 61186.0}, {"date": "2017-08-30", "close": 0.23289525, "volume": 112712.0}, {"date": "2017-08-31", "close": 0.23289525, "volume": 108036.0}, {"date": "2017-09-01", "close": 0.23289525, "volume": 34706.0}, {"date": "2017-09-04", "close": 0.246868965, "volume": 12881.0}, {"date": "2017-09-05", "close": 0.228237345, "volume": 18785.0}, {"date": "2017-09-06", "close": 0.31673754, "volume": 2069455.0}, {"date": "2017-09-07", "close": 0.32605335, "volume": 677666.0}, {"date": "2017-09-08", "close": 0.29810592, "volume": 402552.0}, {"date": "2017-09-11", "close": 0.29810592, "volume": 154097.0}, {"date": "2017-09-12", "close": 0.28879011, "volume": 132158.0}, {"date": "2017-09-13", "close": 0.284132205, "volume": 202303.0}, {"date": "2017-09-14", "close": 0.27015849, "volume": 271275.0}, {"date": "2017-09-15", "close": 0.26084268, "volume": 187402.0}, {"date": "2017-09-18", "close": 0.27015849, "volume": 82315.0}, {"date": "2017-09-19", "close": 0.26084268, "volume": 317360.0}, {"date": "2017-09-20", "close": 0.27015849, "volume": 34887.0}, {"date": "2017-09-21", "close": 0.28879011, "volume": 94903.0}, {"date": "2017-09-22", "close": 0.2794743, "volume": 234657.0}, {"date": "2017-09-25", "close": 0.2794743, "volume": 2898.0}, {"date": "2017-09-26", "close": 0.274816395, "volume": 69166.0}, {"date": "2017-09-27", "close": 0.274816395, "volume": 48305.0}, {"date": "2017-09-28", "close": 0.274816395, "volume": 54205.0}, {"date": "2017-09-29", "close": 0.26084268, "volume": 187853.0}, {"date": "2017-10-02", "close": 0.274816395, "volume": 12881.0}, {"date": "2017-10-03", "close": 0.274816395, "volume": 38682.0}, {"date": "2017-10-04", "close": 0.2794743, "volume": 123823.0}, {"date": "2017-10-05", "close": 0.2794743, "volume": 97147.0}, {"date": "2017-10-06", "close": 0.284132205, "volume": 202857.0}, {"date": "2017-10-09", "close": 0.30742173, "volume": 193220.0}, {"date": "2017-10-10", "close": 0.33536916, "volume": 304576.0}, {"date": "2017-10-11", "close": 0.3726324, "volume": 355626.0}, {"date": "2017-10-12", "close": 0.386606115, "volume": 196177.0}, {"date": "2017-10-13", "close": 0.386606115, "volume": 201202.0}, {"date": "2017-10-16", "close": 0.38194821, "volume": 152412.0}, {"date": "2017-10-17", "close": 0.367974495, "volume": 104924.0}, {"date": "2017-10-18", "close": 0.377290305, "volume": 96726.0}, {"date": "2017-10-19", "close": 0.39126402, "volume": 181524.0}, {"date": "2017-10-20", "close": 0.3726324, "volume": 178878.0}, {"date": "2017-10-23", "close": 0.36331659, "volume": 16673.0}, {"date": "2017-10-24", "close": 0.34468497, "volume": 130771.0}, {"date": "2017-10-25", "close": 0.34468497, "volume": 146635.0}, {"date": "2017-10-26", "close": 0.349342875, "volume": 43152.0}, {"date": "2017-10-27", "close": 0.349342875, "volume": 34834.0}, {"date": "2017-10-30", "close": 0.377290305, "volume": 69077.0}, {"date": "2017-10-31", "close": 0.39126402, "volume": 179325.0}, {"date": "2017-11-01", "close": 0.377290305, "volume": 34350.0}, {"date": "2017-11-02", "close": 0.377290305, "volume": 152619.0}, {"date": "2017-11-03", "close": 0.38194821, "volume": 59697.0}, {"date": "2017-11-06", "close": 0.40989564, "volume": 223167.0}, {"date": "2017-11-07", "close": 0.43784307, "volume": 221930.0}, {"date": "2017-11-08", "close": 0.4657905, "volume": 158279.0}, {"date": "2017-11-09", "close": 0.45647469, "volume": 284132.0}, {"date": "2017-11-10", "close": 0.45647469, "volume": 87915.0}, {"date": "2017-11-13", "close": 0.4657905, "volume": 120886.0}, {"date": "2017-11-14", "close": 0.48442212, "volume": 375560.0}, {"date": "2017-11-15", "close": 0.50305374, "volume": 150078.0}, {"date": "2017-11-16", "close": 0.5589486, "volume": 475378.0}, {"date": "2017-11-17", "close": 0.5589486, "volume": 117219.0}, {"date": "2017-11-20", "close": 0.53100117, "volume": 94328.0}, {"date": "2017-11-21", "close": 0.4657905, "volume": 327583.0}, {"date": "2017-11-22", "close": 0.451816785, "volume": 108846.0}, {"date": "2017-11-23", "close": 0.43784307, "volume": 185457.0}, {"date": "2017-11-24", "close": 0.47510631, "volume": 125805.0}, {"date": "2017-11-27", "close": 0.4657905, "volume": 26836.0}, {"date": "2017-11-28", "close": 0.4657905, "volume": 134399.0}, {"date": "2017-11-29", "close": 0.4657905, "volume": 114465.0}, {"date": "2017-11-30", "close": 0.50305374, "volume": 46233.0}, {"date": "2017-12-01", "close": 0.50305374, "volume": 138063.0}, {"date": "2017-12-04", "close": 0.507711645, "volume": 109599.0}, {"date": "2017-12-05", "close": 0.526343265, "volume": 151248.0}, {"date": "2017-12-06", "close": 0.50305374, "volume": 66302.0}, {"date": "2017-12-07", "close": 0.52168536, "volume": 62273.0}, {"date": "2017-12-12", "close": 0.4657905, "volume": 194327.0}, {"date": "2017-12-13", "close": 0.4657905, "volume": 32203.0}, {"date": "2017-12-14", "close": 0.4657905, "volume": 74195.0}, {"date": "2017-12-15", "close": 0.4657905, "volume": 30237.0}, {"date": "2017-12-18", "close": 0.461132595, "volume": 81843.0}, {"date": "2017-12-19", "close": 0.442500975, "volume": 27926.0}, {"date": "2017-12-20", "close": 0.4657905, "volume": 21469.0}, {"date": "2017-12-21", "close": 0.4657905, "volume": 67176.0}, {"date": "2017-12-22", "close": 0.451816785, "volume": 40898.0}, {"date": "2017-12-27", "close": 0.451816785, "volume": 21469.0}, {"date": "2017-12-28", "close": 0.45647469, "volume": 32203.0}, {"date": "2017-12-29", "close": 0.45647469, "volume": 75141.0}, {"date": "2018-01-02", "close": 0.45647469, "volume": 19132.0}, {"date": "2018-01-03", "close": 0.43784307, "volume": 24813.0}, {"date": "2018-01-04", "close": 0.44715888, "volume": 208806.0}, {"date": "2018-01-09", "close": 0.54963279, "volume": 2630575.0}, {"date": "2018-01-10", "close": 0.54031698, "volume": 345887.0}, {"date": "2018-01-11", "close": 0.51236955, "volume": 307611.0}, {"date": "2018-01-12", "close": 0.54031698, "volume": 241488.0}, {"date": "2018-01-15", "close": 0.48442212, "volume": 130356.0}, {"date": "2018-01-16", "close": 0.526343265, "volume": 45211.0}, {"date": "2018-01-17", "close": 0.507711645, "volume": 88022.0}, {"date": "2018-01-18", "close": 0.517027455, "volume": 8208.0}, {"date": "2018-01-19", "close": 0.49373793, "volume": 153346.0}, {"date": "2018-01-22", "close": 0.50305374, "volume": 84554.0}, {"date": "2018-01-23", "close": 0.49373793, "volume": 31035.0}, {"date": "2018-01-24", "close": 0.4657905, "volume": 169029.0}, {"date": "2018-01-25", "close": 0.42852726, "volume": 123558.0}, {"date": "2018-01-29", "close": 0.44715888, "volume": 113976.0}, {"date": "2018-01-30", "close": 0.423869355, "volume": 123110.0}, {"date": "2018-01-31", "close": 0.40057983, "volume": 77571.0}, {"date": "2018-02-01", "close": 0.40057983, "volume": 138074.0}, {"date": "2018-02-02", "close": 0.38194821, "volume": 111783.0}, {"date": "2018-02-05", "close": 0.38194821, "volume": 54004.0}, {"date": "2018-02-06", "close": 0.3726324, "volume": 289062.0}, {"date": "2018-02-07", "close": 0.358658685, "volume": 112977.0}, {"date": "2018-02-08", "close": 0.35400078, "volume": 133120.0}, {"date": "2018-02-09", "close": 0.33536916, "volume": 55625.0}, {"date": "2018-02-12", "close": 0.36331659, "volume": 48385.0}, {"date": "2018-02-13", "close": 0.32605335, "volume": 350130.0}, {"date": "2018-02-14", "close": 0.39126402, "volume": 293900.0}, {"date": "2018-02-15", "close": 0.36331659, "volume": 35336.0}, {"date": "2018-02-16", "close": 0.35400078, "volume": 48573.0}, {"date": "2018-02-19", "close": 0.386606115, "volume": 24456.0}, {"date": "2018-02-20", "close": 0.35400078, "volume": 139877.0}, {"date": "2018-02-21", "close": 0.34468497, "volume": 25802.0}, {"date": "2018-02-22", "close": 0.32605335, "volume": 83426.0}, {"date": "2018-02-23", "close": 0.349342875, "volume": 74164.0}, {"date": "2018-02-26", "close": 0.3726324, "volume": 120060.0}, {"date": "2018-02-27", "close": 0.405237735, "volume": 2272857.0}, {"date": "2018-02-28", "close": 0.40989564, "volume": 71151.0}, {"date": "2018-03-01", "close": 0.39126402, "volume": 66983.0}, {"date": "2018-03-02", "close": 0.3726324, "volume": 91401.0}, {"date": "2018-03-05", "close": 0.39126402, "volume": 12191.0}, {"date": "2018-03-06", "close": 0.36331659, "volume": 161950.0}, {"date": "2018-03-07", "close": 0.36331659, "volume": 59896.0}, {"date": "2018-03-08", "close": 0.3726324, "volume": 9876.0}, {"date": "2018-03-09", "close": 0.3726324, "volume": 34593.0}, {"date": "2018-03-12", "close": 0.3726324, "volume": 10817.0}, {"date": "2018-03-13", "close": 0.358658685, "volume": 203666.0}, {"date": "2018-03-14", "close": 0.34468497, "volume": 118723.0}, {"date": "2018-03-15", "close": 0.34468497, "volume": 58861.0}, {"date": "2018-03-16", "close": 0.34468497, "volume": 86949.0}, {"date": "2018-03-19", "close": 0.35400078, "volume": 91614.0}, {"date": "2018-03-20", "close": 0.36331659, "volume": 53352.0}, {"date": "2018-03-21", "close": 0.39126402, "volume": 283333.0}, {"date": "2018-03-22", "close": 0.405237735, "volume": 897338.0}, {"date": "2018-03-23", "close": 0.40989564, "volume": 392351.0}, {"date": "2018-03-26", "close": 0.451816785, "volume": 650340.0}, {"date": "2018-03-27", "close": 0.43784307, "volume": 221299.0}, {"date": "2018-03-28", "close": 0.433185165, "volume": 310338.0}, {"date": "2018-03-29", "close": 0.43784307, "volume": 188721.0}, {"date": "2018-04-03", "close": 0.40989564, "volume": 248750.0}, {"date": "2018-04-04", "close": 0.461132595, "volume": 330167.0}, {"date": "2018-04-05", "close": 0.43784307, "volume": 211403.0}, {"date": "2018-04-06", "close": 0.43784307, "volume": 89658.0}, {"date": "2018-04-09", "close": 0.442500975, "volume": 197948.0}, {"date": "2018-04-10", "close": 0.43784307, "volume": 100692.0}, {"date": "2018-04-11", "close": 0.433185165, "volume": 135791.0}, {"date": "2018-04-12", "close": 0.44715888, "volume": 52738.0}, {"date": "2018-04-13", "close": 0.442500975, "volume": 16639.0}, {"date": "2018-04-16", "close": 0.433185165, "volume": 59622.0}, {"date": "2018-04-17", "close": 0.442500975, "volume": 115856.0}, {"date": "2018-04-18", "close": 0.40057983, "volume": 540292.0}, {"date": "2018-04-19", "close": 0.386606115, "volume": 252259.0}, {"date": "2018-04-20", "close": 0.38194821, "volume": 118564.0}, {"date": "2018-04-23", "close": 0.386606115, "volume": 3235.0}, {"date": "2018-04-24", "close": 0.414553545, "volume": 55505.0}, {"date": "2018-04-26", "close": 0.386606115, "volume": 29238.0}, {"date": "2018-04-27", "close": 0.395921925, "volume": 36823.0}, {"date": "2018-04-30", "close": 0.39126402, "volume": 316040.0}, {"date": "2018-05-01", "close": 0.39126402, "volume": 49915.0}, {"date": "2018-05-02", "close": 0.349342875, "volume": 137911.0}, {"date": "2018-05-04", "close": 0.36331659, "volume": 5367.0}, {"date": "2018-05-07", "close": 0.386606115, "volume": 27349.0}, {"date": "2018-05-08", "close": 0.395921925, "volume": 269025.0}, {"date": "2018-05-09", "close": 0.39126402, "volume": 567745.0}, {"date": "2018-05-10", "close": 0.405237735, "volume": 147811.0}, {"date": "2018-05-11", "close": 0.405237735, "volume": 91729.0}, {"date": "2018-05-14", "close": 0.40057983, "volume": 112985.0}, {"date": "2018-05-15", "close": 0.386606115, "volume": 90228.0}, {"date": "2018-05-16", "close": 0.35400078, "volume": 89376.0}, {"date": "2018-05-17", "close": 0.386606115, "volume": 77825.0}, {"date": "2018-05-18", "close": 0.3726324, "volume": 36283.0}, {"date": "2018-05-21", "close": 0.367974495, "volume": 1080958.0}, {"date": "2018-05-22", "close": 0.36331659, "volume": 112712.0}, {"date": "2018-05-23", "close": 0.3726324, "volume": 38886.0}, {"date": "2018-05-24", "close": 0.36331659, "volume": 113328.0}, {"date": "2018-05-25", "close": 0.3726324, "volume": 51982.0}, {"date": "2018-05-28", "close": 0.35400078, "volume": 191384.0}, {"date": "2018-05-29", "close": 0.3726324, "volume": 105319.0}, {"date": "2018-05-30", "close": 0.340027065, "volume": 224103.0}, {"date": "2018-05-31", "close": 0.26084268, "volume": 2010315.0}, {"date": "2018-06-01", "close": 0.25152687, "volume": 1339134.0}, {"date": "2018-06-04", "close": 0.218921535, "volume": 206526.0}, {"date": "2018-06-05", "close": 0.23289525, "volume": 468274.0}, {"date": "2018-06-06", "close": 0.228237345, "volume": 91039.0}, {"date": "2018-06-07", "close": 0.22357944, "volume": 71899.0}, {"date": "2018-06-08", "close": 0.200289915, "volume": 367001.0}, {"date": "2018-06-12", "close": 0.1863162, "volume": 377010.0}, {"date": "2018-06-13", "close": 0.181658295, "volume": 510327.0}, {"date": "2018-06-14", "close": 0.17700039, "volume": 62076.0}, {"date": "2018-06-15", "close": 0.1863162, "volume": 106000.0}, {"date": "2018-06-18", "close": 0.17700039, "volume": 157959.0}, {"date": "2018-06-19", "close": 0.16768458, "volume": 23163.0}, {"date": "2018-06-20", "close": 0.16768458, "volume": 45683.0}, {"date": "2018-06-21", "close": 0.163026675, "volume": 79421.0}, {"date": "2018-06-22", "close": 0.172342485, "volume": 63828.0}, {"date": "2018-06-25", "close": 0.172342485, "volume": 35513.0}, {"date": "2018-06-26", "close": 0.15836877, "volume": 568602.0}, {"date": "2018-06-27", "close": 0.153710865, "volume": 568144.0}, {"date": "2018-06-28", "close": 0.14905296, "volume": 158480.0}, {"date": "2018-06-29", "close": 0.163026675, "volume": 198245.0}, {"date": "2018-07-02", "close": 0.17700039, "volume": 162601.0}, {"date": "2018-07-03", "close": 0.1863162, "volume": 40211.0}, {"date": "2018-07-05", "close": 0.17700039, "volume": 98272.0}, {"date": "2018-07-09", "close": 0.181658295, "volume": 21469.0}, {"date": "2018-07-10", "close": 0.17700039, "volume": 9406.0}, {"date": "2018-07-11", "close": 0.172342485, "volume": 114554.0}, {"date": "2018-07-12", "close": 0.172342485, "volume": 1047.0}, {"date": "2018-07-13", "close": 0.172342485, "volume": 16291.0}, {"date": "2018-07-16", "close": 0.172342485, "volume": 68510.0}, {"date": "2018-07-18", "close": 0.15836877, "volume": 112733.0}, {"date": "2018-07-19", "close": 0.153710865, "volume": 42594.0}, {"date": "2018-07-20", "close": 0.14905296, "volume": 197073.0}, {"date": "2018-07-24", "close": 0.144395055, "volume": 360469.0}, {"date": "2018-07-25", "close": 0.144395055, "volume": 118294.0}, {"date": "2018-07-26", "close": 0.144395055, "volume": 181149.0}, {"date": "2018-07-27", "close": 0.135079245, "volume": 28940.0}, {"date": "2018-07-31", "close": 0.13042134, "volume": 163241.0}, {"date": "2018-08-01", "close": 0.12110553, "volume": 101594.0}, {"date": "2018-08-02", "close": 0.13042134, "volume": 3503.0}, {"date": "2018-08-03", "close": 0.12110553, "volume": 107757.0}, {"date": "2018-08-06", "close": 0.125763435, "volume": 213525.0}, {"date": "2018-08-07", "close": 0.12110553, "volume": 46077.0}, {"date": "2018-08-08", "close": 0.107131815, "volume": 262260.0}, {"date": "2018-08-09", "close": 0.11178972, "volume": 209538.0}, {"date": "2018-08-10", "close": 0.116447625, "volume": 109491.0}, {"date": "2018-08-14", "close": 0.116447625, "volume": 322.0}, {"date": "2018-08-15", "close": 0.107131815, "volume": 262575.0}, {"date": "2018-08-16", "close": 0.125763435, "volume": 769535.0}, {"date": "2018-08-17", "close": 0.125763435, "volume": 217866.0}, {"date": "2018-08-20", "close": 0.12110553, "volume": 93338.0}, {"date": "2018-08-21", "close": 0.116447625, "volume": 121629.0}, {"date": "2018-08-22", "close": 0.116447625, "volume": 18883.0}, {"date": "2018-08-23", "close": 0.116447625, "volume": 23616.0}, {"date": "2018-08-24", "close": 0.116447625, "volume": 8051.0}, {"date": "2018-08-27", "close": 0.11178972, "volume": 90235.0}, {"date": "2018-08-28", "close": 0.107131815, "volume": 32497.0}, {"date": "2018-08-29", "close": 0.107131815, "volume": 161949.0}, {"date": "2018-08-30", "close": 0.10247391, "volume": 43705.0}, {"date": "2018-08-31", "close": 0.107131815, "volume": 24191.0}, {"date": "2018-09-03", "close": 0.10247391, "volume": 105287.0}, {"date": "2018-09-04", "close": 0.10247391, "volume": 56356.0}, {"date": "2018-09-05", "close": 0.10247391, "volume": 66195.0}, {"date": "2018-09-06", "close": 0.116447625, "volume": 66513.0}, {"date": "2018-09-07", "close": 0.116447625, "volume": 131819.0}, {"date": "2018-09-10", "close": 0.10247391, "volume": 28983.0}, {"date": "2018-09-11", "close": 0.10247391, "volume": 42938.0}, {"date": "2018-09-12", "close": 0.107131815, "volume": 6694.0}, {"date": "2018-09-13", "close": 0.10247391, "volume": 41423.0}, {"date": "2018-09-14", "close": 0.097816005, "volume": 29177.0}, {"date": "2018-09-17", "close": 0.097816005, "volume": 91204.0}, {"date": "2018-09-18", "close": 0.10247391, "volume": 11160.0}, {"date": "2018-09-19", "close": 0.107131815, "volume": 17712.0}, {"date": "2018-09-20", "close": 0.11178972, "volume": 26836.0}, {"date": "2018-09-24", "close": 0.116447625, "volume": 78570.0}, {"date": "2018-09-25", "close": 0.116447625, "volume": 65871.0}, {"date": "2018-09-26", "close": 0.116447625, "volume": 107344.0}, {"date": "2018-09-27", "close": 0.13042134, "volume": 136367.0}, {"date": "2018-09-28", "close": 0.16768458, "volume": 304950.0}, {"date": "2018-10-01", "close": 0.153710865, "volume": 41972.0}, {"date": "2018-10-02", "close": 0.14905296, "volume": 85876.0}, {"date": "2018-10-03", "close": 0.15836877, "volume": 33277.0}, {"date": "2018-10-04", "close": 0.14905296, "volume": 37020.0}, {"date": "2018-10-05", "close": 0.125763435, "volume": 156200.0}, {"date": "2018-10-08", "close": 0.125763435, "volume": 10734.0}, {"date": "2018-10-09", "close": 0.13042134, "volume": 26836.0}, {"date": "2018-10-10", "close": 0.144395055, "volume": 42938.0}, {"date": "2018-10-11", "close": 0.135079245, "volume": 9661.0}, {"date": "2018-10-12", "close": 0.125763435, "volume": 16651.0}, {"date": "2018-10-16", "close": 0.13042134, "volume": 71776.0}, {"date": "2018-10-17", "close": 0.13042134, "volume": 157163.0}, {"date": "2018-10-18", "close": 0.13042134, "volume": 24367.0}, {"date": "2018-10-19", "close": 0.125763435, "volume": 6612.0}, {"date": "2018-10-22", "close": 0.13042134, "volume": 9967.0}, {"date": "2018-10-23", "close": 0.125763435, "volume": 24998.0}, {"date": "2018-10-25", "close": 0.12110553, "volume": 218446.0}, {"date": "2018-10-26", "close": 0.10247391, "volume": 130391.0}, {"date": "2018-10-30", "close": 0.11178972, "volume": 7782.0}, {"date": "2018-10-31", "close": 0.13042134, "volume": 19322.0}, {"date": "2018-11-01", "close": 0.12110553, "volume": 10734.0}, {"date": "2018-11-02", "close": 0.13042134, "volume": 10627.0}, {"date": "2018-11-05", "close": 0.11178972, "volume": 29805.0}, {"date": "2018-11-06", "close": 0.116447625, "volume": 50083.0}, {"date": "2018-11-07", "close": 0.13042134, "volume": 18249.0}, {"date": "2018-11-08", "close": 0.13042134, "volume": 47232.0}, {"date": "2018-11-09", "close": 0.13042134, "volume": 34823.0}, {"date": "2018-11-12", "close": 0.125763435, "volume": 10734.0}, {"date": "2018-11-13", "close": 0.12110553, "volume": 92523.0}, {"date": "2018-11-14", "close": 0.12110553, "volume": 23478.0}, {"date": "2018-11-15", "close": 0.125763435, "volume": 331854.0}, {"date": "2018-11-16", "close": 0.116447625, "volume": 95944.0}, {"date": "2018-11-21", "close": 0.116447625, "volume": 25491.0}, {"date": "2018-11-22", "close": 0.116447625, "volume": 162365.0}, {"date": "2018-11-23", "close": 0.116447625, "volume": 27856.0}, {"date": "2018-11-26", "close": 0.12110553, "volume": 6982.0}, {"date": "2018-11-27", "close": 0.116447625, "volume": 10734.0}, {"date": "2018-11-28", "close": 0.116447625, "volume": 4884.0}, {"date": "2018-11-29", "close": 0.13042134, "volume": 30831.0}, {"date": "2018-11-30", "close": 0.13042134, "volume": 18939.0}, {"date": "2018-12-03", "close": 0.11178972, "volume": 7514.0}, {"date": "2018-12-04", "close": 0.11178972, "volume": 988.0}, {"date": "2018-12-05", "close": 0.11178972, "volume": 8588.0}, {"date": "2018-12-06", "close": 0.10247391, "volume": 11472.0}, {"date": "2018-12-10", "close": 0.13042134, "volume": 21731.0}, {"date": "2018-12-11", "close": 0.11178972, "volume": 49344.0}, {"date": "2018-12-12", "close": 0.11178972, "volume": 45013.0}, {"date": "2018-12-17", "close": 0.0931581, "volume": 88558.0}, {"date": "2018-12-18", "close": 0.0931581, "volume": 13418.0}, {"date": "2018-12-24", "close": 0.10247391, "volume": 200126.0}, {"date": "2018-12-27", "close": 0.11178972, "volume": 24521.0}, {"date": "2018-12-28", "close": 0.107131815, "volume": 40418.0}, {"date": "2019-01-02", "close": 0.116447625, "volume": 45621.0}, {"date": "2019-01-04", "close": 0.10247391, "volume": 106417.0}, {"date": "2019-01-07", "close": 0.10247391, "volume": 14610.0}, {"date": "2019-01-08", "close": 0.097816005, "volume": 128490.0}, {"date": "2019-01-09", "close": 0.107131815, "volume": 14538.0}, {"date": "2019-01-10", "close": 0.107131815, "volume": 92807.0}, {"date": "2019-01-14", "close": 0.097816005, "volume": 144737.0}, {"date": "2019-01-15", "close": 0.097816005, "volume": 10734.0}, {"date": "2019-01-17", "close": 0.0931581, "volume": 82019.0}, {"date": "2019-01-18", "close": 0.0931581, "volume": 55415.0}, {"date": "2019-01-21", "close": 0.092226519, "volume": 20122.0}, {"date": "2019-01-22", "close": 0.090363357, "volume": 64407.0}, {"date": "2019-01-23", "close": 0.089431776, "volume": 38227.0}, {"date": "2019-01-24", "close": 0.085705452, "volume": 62827.0}, {"date": "2019-01-25", "close": 0.081979128, "volume": 89601.0}, {"date": "2019-01-29", "close": 0.07452648, "volume": 140791.0}, {"date": "2019-01-30", "close": 0.069868575, "volume": 208712.0}, {"date": "2019-01-31", "close": 0.069868575, "volume": 119748.0}, {"date": "2019-02-01", "close": 0.067073832, "volume": 153022.0}, {"date": "2019-02-04", "close": 0.060552765, "volume": 152958.0}, {"date": "2019-02-05", "close": 0.060552765, "volume": 12141.0}, {"date": "2019-02-06", "close": 0.060552765, "volume": 292209.0}, {"date": "2019-02-07", "close": 0.068936994, "volume": 122684.0}, {"date": "2019-02-08", "close": 0.085705452, "volume": 202212.0}, {"date": "2019-02-11", "close": 0.08384229, "volume": 286676.0}, {"date": "2019-02-12", "close": 0.082910709, "volume": 161290.0}, {"date": "2019-02-13", "close": 0.081047547, "volume": 66812.0}, {"date": "2019-02-15", "close": 0.088500195, "volume": 168475.0}, {"date": "2019-02-18", "close": 0.081047547, "volume": 6441.0}, {"date": "2019-02-20", "close": 0.08384229, "volume": 1288.0}, {"date": "2019-02-21", "close": 0.091294938, "volume": 154278.0}, {"date": "2019-02-22", "close": 0.0931581, "volume": 96610.0}, {"date": "2019-02-25", "close": 0.091294938, "volume": 241347.0}, {"date": "2019-02-26", "close": 0.091294938, "volume": 1794.0}, {"date": "2019-02-27", "close": 0.08384229, "volume": 115603.0}, {"date": "2019-02-28", "close": 0.08384229, "volume": 15095.0}, {"date": "2019-03-01", "close": 0.091294938, "volume": 156428.0}, {"date": "2019-03-04", "close": 0.091294938, "volume": 46885.0}, {"date": "2019-03-05", "close": 0.090363357, "volume": 2791.0}, {"date": "2019-03-06", "close": 0.089431776, "volume": 104553.0}, {"date": "2019-03-07", "close": 0.089431776, "volume": 43367.0}, {"date": "2019-03-11", "close": 0.088500195, "volume": 26836.0}, {"date": "2019-03-14", "close": 0.090363357, "volume": 233343.0}, {"date": "2019-03-18", "close": 0.081047547, "volume": 2591354.0}, {"date": "2019-03-19", "close": 0.08384229, "volume": 162766.0}, {"date": "2019-03-20", "close": 0.081047547, "volume": 29857.0}, {"date": "2019-03-21", "close": 0.077321223, "volume": 24485.0}, {"date": "2019-03-22", "close": 0.084773871, "volume": 48104.0}, {"date": "2019-03-25", "close": 0.081047547, "volume": 136864.0}, {"date": "2019-03-26", "close": 0.07452648, "volume": 157985.0}, {"date": "2019-03-27", "close": 0.07452648, "volume": 119430.0}, {"date": "2019-03-28", "close": 0.075458061, "volume": 353176.0}, {"date": "2019-03-29", "close": 0.075458061, "volume": 96831.0}, {"date": "2019-04-01", "close": 0.073594899, "volume": 29043.0}, {"date": "2019-04-02", "close": 0.071731737, "volume": 388368.0}, {"date": "2019-04-03", "close": 0.072663318, "volume": 1825.0}, {"date": "2019-04-04", "close": 0.072663318, "volume": 6986.0}, {"date": "2019-04-05", "close": 0.073594899, "volume": 42938.0}, {"date": "2019-04-08", "close": 0.072663318, "volume": 96855.0}, {"date": "2019-04-09", "close": 0.071731737, "volume": 65908.0}, {"date": "2019-04-10", "close": 0.069868575, "volume": 40791.0}, {"date": "2019-04-15", "close": 0.06521067, "volume": 42185.0}, {"date": "2019-04-16", "close": 0.06521067, "volume": 58520.0}, {"date": "2019-04-17", "close": 0.062415927, "volume": 25246.0}, {"date": "2019-04-18", "close": 0.061484346, "volume": 3959.0}, {"date": "2019-04-23", "close": 0.060552765, "volume": 49515.0}, {"date": "2019-04-24", "close": 0.061484346, "volume": 279095.0}, {"date": "2019-04-26", "close": 0.061484346, "volume": 128357.0}, {"date": "2019-04-29", "close": 0.060552765, "volume": 309141.0}, {"date": "2019-04-30", "close": 0.062415927, "volume": 434582.0}, {"date": "2019-05-01", "close": 0.062415927, "volume": 58534.0}, {"date": "2019-05-02", "close": 0.060552765, "volume": 161017.0}, {"date": "2019-05-03", "close": 0.059621184, "volume": 19805.0}, {"date": "2019-05-06", "close": 0.059621184, "volume": 117449.0}, {"date": "2019-05-10", "close": 0.064279089, "volume": 482903.0}, {"date": "2019-05-13", "close": 0.078252804, "volume": 1144668.0}, {"date": "2019-05-14", "close": 0.078252804, "volume": 16679.0}, {"date": "2019-05-15", "close": 0.072663318, "volume": 376196.0}, {"date": "2019-05-16", "close": 0.06521067, "volume": 132211.0}, {"date": "2019-05-17", "close": 0.068005413, "volume": 174001.0}, {"date": "2019-05-20", "close": 0.068005413, "volume": 120290.0}, {"date": "2019-05-21", "close": 0.068936994, "volume": 206195.0}, {"date": "2019-05-22", "close": 0.072663318, "volume": 96095.0}, {"date": "2019-05-23", "close": 0.069868575, "volume": 112227.0}, {"date": "2019-05-24", "close": 0.069868575, "volume": 107344.0}, {"date": "2019-05-28", "close": 0.069868575, "volume": 228480.0}, {"date": "2019-05-29", "close": 0.069868575, "volume": 250323.0}, {"date": "2019-05-30", "close": 0.069868575, "volume": 5367.0}, {"date": "2019-05-31", "close": 0.069868575, "volume": 113254.0}, {"date": "2019-06-03", "close": 0.069868575, "volume": 47798.0}, {"date": "2019-06-04", "close": 0.071731737, "volume": 114518.0}, {"date": "2019-06-05", "close": 0.071731737, "volume": 219879.0}, {"date": "2019-06-07", "close": 0.071731737, "volume": 388375.0}, {"date": "2019-06-11", "close": 0.08384229, "volume": 828250.0}, {"date": "2019-06-12", "close": 0.085705452, "volume": 791419.0}, {"date": "2019-06-13", "close": 0.085705452, "volume": 8778.0}, {"date": "2019-06-14", "close": 0.089431776, "volume": 523797.0}, {"date": "2019-06-17", "close": 0.08384229, "volume": 267091.0}, {"date": "2019-06-18", "close": 0.082910709, "volume": 134488.0}, {"date": "2019-06-19", "close": 0.073594899, "volume": 261167.0}, {"date": "2019-06-20", "close": 0.073594899, "volume": 2872970.0}, {"date": "2019-06-21", "close": 0.076389642, "volume": 1321.0}, {"date": "2019-06-24", "close": 0.075458061, "volume": 429410.0}, {"date": "2019-06-25", "close": 0.077321223, "volume": 541130.0}, {"date": "2019-06-26", "close": 0.07452648, "volume": 61676.0}, {"date": "2019-06-27", "close": 0.077321223, "volume": 187525.0}, {"date": "2019-06-28", "close": 0.077321223, "volume": 496414.0}, {"date": "2019-07-01", "close": 0.07452648, "volume": 73419.0}, {"date": "2019-07-03", "close": 0.072663318, "volume": 172360.0}, {"date": "2019-07-04", "close": 0.08384229, "volume": 43719.0}, {"date": "2019-07-05", "close": 0.079184385, "volume": 26631.0}, {"date": "2019-07-08", "close": 0.078252804, "volume": 440602.0}, {"date": "2019-07-09", "close": 0.089431776, "volume": 153082.0}, {"date": "2019-07-10", "close": 0.0931581, "volume": 440095.0}, {"date": "2019-07-11", "close": 0.0931581, "volume": 272042.0}, {"date": "2019-07-12", "close": 0.10247391, "volume": 372640.0}, {"date": "2019-07-15", "close": 0.10247391, "volume": 539589.0}, {"date": "2019-07-16", "close": 0.107131815, "volume": 623467.0}, {"date": "2019-07-17", "close": 0.116447625, "volume": 1737794.0}, {"date": "2019-07-18", "close": 0.11178972, "volume": 795216.0}, {"date": "2019-07-19", "close": 0.11178972, "volume": 622080.0}, {"date": "2019-07-22", "close": 0.097816005, "volume": 626470.0}, {"date": "2019-07-23", "close": 0.097816005, "volume": 682589.0}, {"date": "2019-07-24", "close": 0.097816005, "volume": 395364.0}, {"date": "2019-07-25", "close": 0.0931581, "volume": 212635.0}, {"date": "2019-07-26", "close": 0.087568614, "volume": 624972.0}, {"date": "2019-07-29", "close": 0.0931581, "volume": 175617.0}, {"date": "2019-07-31", "close": 0.10247391, "volume": 60750.0}, {"date": "2019-08-01", "close": 0.089431776, "volume": 177451.0}, {"date": "2019-08-02", "close": 0.0931581, "volume": 688010.0}, {"date": "2019-08-06", "close": 0.092226519, "volume": 1339717.0}, {"date": "2019-08-07", "close": 0.088500195, "volume": 295381.0}, {"date": "2019-08-08", "close": 0.092226519, "volume": 944545.0}, {"date": "2019-08-09", "close": 0.11178972, "volume": 2166675.0}, {"date": "2019-08-12", "close": 0.107131815, "volume": 1189053.0}, {"date": "2019-08-13", "close": 0.10247391, "volume": 660726.0}, {"date": "2019-08-14", "close": 0.10247391, "volume": 398567.0}, {"date": "2019-08-15", "close": 0.092226519, "volume": 1470401.0}, {"date": "2019-08-16", "close": 0.0931581, "volume": 3563708.0}, {"date": "2019-08-19", "close": 0.097816005, "volume": 729399.0}, {"date": "2019-08-20", "close": 0.104337072, "volume": 589535.0}, {"date": "2019-08-21", "close": 0.107131815, "volume": 950326.0}, {"date": "2019-08-22", "close": 0.135079245, "volume": 1985491.0}, {"date": "2019-08-23", "close": 0.13042134, "volume": 2900403.0}, {"date": "2019-08-26", "close": 0.13042134, "volume": 931293.0}, {"date": "2019-08-27", "close": 0.13042134, "volume": 865033.0}, {"date": "2019-08-28", "close": 0.125763435, "volume": 673871.0}, {"date": "2019-08-29", "close": 0.125763435, "volume": 512126.0}, {"date": "2019-08-30", "close": 0.125763435, "volume": 1281363.0}, {"date": "2019-09-02", "close": 0.153710865, "volume": 2413307.0}, {"date": "2019-09-03", "close": 0.14905296, "volume": 2004897.0}, {"date": "2019-09-04", "close": 0.15836877, "volume": 1882784.0}, {"date": "2019-09-05", "close": 0.14905296, "volume": 1430031.0}, {"date": "2019-09-06", "close": 0.153710865, "volume": 206619.0}, {"date": "2019-09-09", "close": 0.172342485, "volume": 2289835.0}, {"date": "2019-09-10", "close": 0.16768458, "volume": 1488958.0}, {"date": "2019-09-11", "close": 0.15836877, "volume": 209930.0}, {"date": "2019-09-12", "close": 0.15836877, "volume": 816457.0}, {"date": "2019-09-13", "close": 0.15836877, "volume": 995763.0}, {"date": "2019-09-16", "close": 0.163026675, "volume": 293989.0}, {"date": "2019-09-17", "close": 0.15836877, "volume": 390233.0}, {"date": "2019-09-18", "close": 0.14905296, "volume": 625881.0}, {"date": "2019-09-23", "close": 0.14905296, "volume": 295515.0}, {"date": "2019-09-24", "close": 0.14905296, "volume": 384001.0}, {"date": "2019-09-25", "close": 0.144395055, "volume": 513010.0}, {"date": "2019-09-26", "close": 0.135079245, "volume": 541624.0}, {"date": "2019-09-27", "close": 0.13973715, "volume": 164650.0}, {"date": "2019-09-30", "close": 0.144395055, "volume": 193540.0}, {"date": "2019-10-01", "close": 0.13973715, "volume": 491074.0}, {"date": "2019-10-02", "close": 0.135079245, "volume": 937716.0}, {"date": "2019-10-03", "close": 0.135079245, "volume": 365840.0}, {"date": "2019-10-04", "close": 0.135079245, "volume": 844688.0}, {"date": "2019-10-07", "close": 0.125763435, "volume": 1312015.0}, {"date": "2019-10-08", "close": 0.125763435, "volume": 596007.0}, {"date": "2019-10-09", "close": 0.13042134, "volume": 364773.0}, {"date": "2019-10-10", "close": 0.13042134, "volume": 485110.0}, {"date": "2019-10-11", "close": 0.135079245, "volume": 369270.0}, {"date": "2019-10-14", "close": 0.13042134, "volume": 185227.0}, {"date": "2019-10-15", "close": 0.125763435, "volume": 386342.0}, {"date": "2019-10-16", "close": 0.12110553, "volume": 1299422.0}, {"date": "2019-10-17", "close": 0.107131815, "volume": 2763127.0}, {"date": "2019-10-18", "close": 0.11178972, "volume": 691962.0}, {"date": "2019-10-21", "close": 0.12110553, "volume": 187727.0}, {"date": "2019-10-22", "close": 0.11178972, "volume": 466173.0}, {"date": "2019-10-23", "close": 0.116447625, "volume": 646193.0}, {"date": "2019-10-24", "close": 0.116447625, "volume": 973433.0}, {"date": "2019-10-25", "close": 0.125763435, "volume": 651438.0}, {"date": "2019-10-28", "close": 0.125763435, "volume": 272576.0}, {"date": "2019-10-29", "close": 0.116447625, "volume": 581576.0}, {"date": "2019-10-30", "close": 0.116447625, "volume": 350034.0}, {"date": "2019-10-31", "close": 0.11178972, "volume": 1023375.0}, {"date": "2019-11-01", "close": 0.116447625, "volume": 377291.0}, {"date": "2019-11-04", "close": 0.11178972, "volume": 290346.0}, {"date": "2019-11-05", "close": 0.116447625, "volume": 515927.0}, {"date": "2019-11-06", "close": 0.10247391, "volume": 1379272.0}, {"date": "2019-11-07", "close": 0.10247391, "volume": 290502.0}, {"date": "2019-11-08", "close": 0.097816005, "volume": 1495756.0}, {"date": "2019-11-11", "close": 0.097816005, "volume": 709718.0}, {"date": "2019-11-12", "close": 0.097816005, "volume": 625058.0}, {"date": "2019-11-13", "close": 0.097816005, "volume": 217555.0}, {"date": "2019-11-14", "close": 0.10247391, "volume": 451060.0}, {"date": "2019-11-15", "close": 0.11178972, "volume": 268361.0}, {"date": "2019-11-18", "close": 0.107131815, "volume": 173213.0}, {"date": "2019-11-19", "close": 0.11178972, "volume": 1329687.0}, {"date": "2019-11-20", "close": 0.116447625, "volume": 536328.0}, {"date": "2019-11-21", "close": 0.11178972, "volume": 85322.0}, {"date": "2019-11-22", "close": 0.107131815, "volume": 106271.0}, {"date": "2019-11-25", "close": 0.11178972, "volume": 277151.0}, {"date": "2019-11-26", "close": 0.107131815, "volume": 719894.0}, {"date": "2019-11-27", "close": 0.11178972, "volume": 531530.0}, {"date": "2019-12-02", "close": 0.116447625, "volume": 2937975.0}, {"date": "2019-12-03", "close": 0.116447625, "volume": 1179993.0}, {"date": "2019-12-04", "close": 0.116447625, "volume": 865434.0}, {"date": "2019-12-05", "close": 0.116447625, "volume": 63700.0}, {"date": "2019-12-06", "close": 0.12110553, "volume": 629129.0}, {"date": "2019-12-09", "close": 0.12110553, "volume": 1990873.0}, {"date": "2019-12-10", "close": 0.125763435, "volume": 1487750.0}, {"date": "2019-12-11", "close": 0.116447625, "volume": 531098.0}, {"date": "2019-12-12", "close": 0.116447625, "volume": 244849.0}, {"date": "2019-12-13", "close": 0.12110553, "volume": 131826.0}, {"date": "2019-12-16", "close": 0.116447625, "volume": 175995.0}, {"date": "2019-12-17", "close": 0.107131815, "volume": 368227.0}, {"date": "2019-12-18", "close": 0.116447625, "volume": 1254426.0}, {"date": "2019-12-19", "close": 0.12110553, "volume": 782593.0}, {"date": "2019-12-20", "close": 0.125763435, "volume": 143112.0}, {"date": "2019-12-23", "close": 0.13042134, "volume": 19053.0}, {"date": "2019-12-24", "close": 0.13042134, "volume": 113785.0}, {"date": "2019-12-27", "close": 0.13042134, "volume": 319927.0}, {"date": "2019-12-30", "close": 0.13973715, "volume": 613542.0}, {"date": "2019-12-31", "close": 0.13973715, "volume": 1349847.0}, {"date": "2020-01-02", "close": 0.14905296, "volume": 560814.0}, {"date": "2020-01-03", "close": 0.15836877, "volume": 2305089.0}, {"date": "2020-01-06", "close": 0.14905296, "volume": 803146.0}, {"date": "2020-01-07", "close": 0.14905296, "volume": 753728.0}, {"date": "2020-01-08", "close": 0.153710865, "volume": 899126.0}, {"date": "2020-01-09", "close": 0.144395055, "volume": 880734.0}, {"date": "2020-01-10", "close": 0.153710865, "volume": 367326.0}, {"date": "2020-01-13", "close": 0.14905296, "volume": 362142.0}, {"date": "2020-01-14", "close": 0.15836877, "volume": 652345.0}, {"date": "2020-01-15", "close": 0.15836877, "volume": 933324.0}, {"date": "2020-01-16", "close": 0.14905296, "volume": 638911.0}, {"date": "2020-01-17", "close": 0.153710865, "volume": 729871.0}, {"date": "2020-01-20", "close": 0.16768458, "volume": 2845271.0}, {"date": "2020-01-21", "close": 0.200289915, "volume": 6316596.0}, {"date": "2020-01-22", "close": 0.181658295, "volume": 2065118.0}, {"date": "2020-01-23", "close": 0.19563201, "volume": 2060365.0}, {"date": "2020-01-24", "close": 0.19563201, "volume": 1303150.0}, {"date": "2020-01-28", "close": 0.1863162, "volume": 2252575.0}, {"date": "2020-01-29", "close": 0.190974105, "volume": 2833004.0}, {"date": "2020-01-30", "close": 0.16768458, "volume": 2506170.0}, {"date": "2020-01-31", "close": 0.163026675, "volume": 1553438.0}, {"date": "2020-02-03", "close": 0.144395055, "volume": 2297852.0}, {"date": "2020-02-04", "close": 0.15836877, "volume": 839435.0}, {"date": "2020-02-05", "close": 0.153710865, "volume": 773036.0}, {"date": "2020-02-06", "close": 0.153710865, "volume": 480756.0}, {"date": "2020-02-07", "close": 0.153710865, "volume": 1192115.0}, {"date": "2020-02-10", "close": 0.13973715, "volume": 2248035.0}, {"date": "2020-02-11", "close": 0.172342485, "volume": 1645163.0}, {"date": "2020-02-12", "close": 0.163026675, "volume": 1997936.0}, {"date": "2020-02-13", "close": 0.163026675, "volume": 1021883.0}, {"date": "2020-02-14", "close": 0.16768458, "volume": 481261.0}, {"date": "2020-02-17", "close": 0.16768458, "volume": 466638.0}, {"date": "2020-02-18", "close": 0.16768458, "volume": 407372.0}, {"date": "2020-02-19", "close": 0.15836877, "volume": 441002.0}, {"date": "2020-02-20", "close": 0.15836877, "volume": 616971.0}, {"date": "2020-02-21", "close": 0.15836877, "volume": 268362.0}, {"date": "2020-02-24", "close": 0.14905296, "volume": 1083139.0}, {"date": "2020-02-25", "close": 0.141600312, "volume": 1135425.0}, {"date": "2020-02-26", "close": 0.13973715, "volume": 382845.0}, {"date": "2020-02-27", "close": 0.13042134, "volume": 772828.0}, {"date": "2020-02-28", "close": 0.107131815, "volume": 2477495.0}, {"date": "2020-03-02", "close": 0.10247391, "volume": 5270699.0}, {"date": "2020-03-03", "close": 0.116447625, "volume": 2214065.0}, {"date": "2020-03-04", "close": 0.116447625, "volume": 889676.0}, {"date": "2020-03-05", "close": 0.116447625, "volume": 1051245.0}, {"date": "2020-03-06", "close": 0.116447625, "volume": 431599.0}, {"date": "2020-03-09", "close": 0.10247391, "volume": 1043252.0}, {"date": "2020-03-10", "close": 0.11178972, "volume": 1327922.0}, {"date": "2020-03-11", "close": 0.11178972, "volume": 2598237.0}, {"date": "2020-03-12", "close": 0.089431776, "volume": 2248397.0}, {"date": "2020-03-13", "close": 0.10247391, "volume": 2110686.0}, {"date": "2020-03-16", "close": 0.091294938, "volume": 713291.0}, {"date": "2020-03-17", "close": 0.091294938, "volume": 853360.0}, {"date": "2020-03-18", "close": 0.086637033, "volume": 283204.0}, {"date": "2020-03-19", "close": 0.07452648, "volume": 722149.0}, {"date": "2020-03-20", "close": 0.081047547, "volume": 331844.0}, {"date": "2020-03-23", "close": 0.078252804, "volume": 2174500.0}, {"date": "2020-03-24", "close": 0.081979128, "volume": 86272.0}, {"date": "2020-03-25", "close": 0.081979128, "volume": 4272182.0}, {"date": "2020-03-26", "close": 0.084773871, "volume": 322382.0}, {"date": "2020-03-27", "close": 0.087568614, "volume": 243913.0}, {"date": "2020-03-30", "close": 0.08384229, "volume": 250089.0}, {"date": "2020-03-31", "close": 0.097816005, "volume": 1087796.0}, {"date": "2020-04-01", "close": 0.097816005, "volume": 532963.0}, {"date": "2020-04-02", "close": 0.097816005, "volume": 1297383.0}, {"date": "2020-04-07", "close": 0.13042134, "volume": 6535176.0}, {"date": "2020-04-08", "close": 0.13042134, "volume": 2574661.0}, {"date": "2020-04-09", "close": 0.13973715, "volume": 1852894.0}, {"date": "2020-04-14", "close": 0.135079245, "volume": 1308876.0}, {"date": "2020-04-15", "close": 0.135079245, "volume": 1017783.0}, {"date": "2020-04-16", "close": 0.13042134, "volume": 347912.0}, {"date": "2020-04-17", "close": 0.13042134, "volume": 576589.0}, {"date": "2020-04-20", "close": 0.132284502, "volume": 668323.0}, {"date": "2020-04-21", "close": 0.13042134, "volume": 828194.0}, {"date": "2020-04-22", "close": 0.13042134, "volume": 1691841.0}, {"date": "2020-04-23", "close": 0.144395055, "volume": 1104346.0}, {"date": "2020-04-24", "close": 0.153710865, "volume": 1821268.0}, {"date": "2020-04-27", "close": 0.163026675, "volume": 1374663.0}, {"date": "2020-04-28", "close": 0.16768458, "volume": 991245.0}, {"date": "2020-04-29", "close": 0.16768458, "volume": 162629.0}, {"date": "2020-04-30", "close": 0.163026675, "volume": 630708.0}, {"date": "2020-05-01", "close": 0.14905296, "volume": 415893.0}, {"date": "2020-05-04", "close": 0.14905296, "volume": 482015.0}, {"date": "2020-05-05", "close": 0.14905296, "volume": 73207.0}, {"date": "2020-05-06", "close": 0.144395055, "volume": 502869.0}, {"date": "2020-05-07", "close": 0.13973715, "volume": 395674.0}, {"date": "2020-05-08", "close": 0.13973715, "volume": 382331.0}, {"date": "2020-05-11", "close": 0.144395055, "volume": 444926.0}, {"date": "2020-05-12", "close": 0.13973715, "volume": 384878.0}, {"date": "2020-05-13", "close": 0.13973715, "volume": 40445.0}, {"date": "2020-05-14", "close": 0.13973715, "volume": 608424.0}, {"date": "2020-05-15", "close": 0.135079245, "volume": 134488.0}, {"date": "2020-05-18", "close": 0.13973715, "volume": 382129.0}, {"date": "2020-05-19", "close": 0.13973715, "volume": 126823.0}, {"date": "2020-05-21", "close": 0.135079245, "volume": 120912.0}, {"date": "2020-05-22", "close": 0.13042134, "volume": 576173.0}, {"date": "2020-05-25", "close": 0.125763435, "volume": 748291.0}, {"date": "2020-05-26", "close": 0.13042134, "volume": 1552563.0}, {"date": "2020-05-27", "close": 0.135079245, "volume": 445865.0}, {"date": "2020-05-28", "close": 0.135079245, "volume": 470103.0}, {"date": "2020-05-29", "close": 0.13973715, "volume": 1478080.0}, {"date": "2020-06-01", "close": 0.153710865, "volume": 669406.0}, {"date": "2020-06-02", "close": 0.14905296, "volume": 1125389.0}, {"date": "2020-06-03", "close": 0.15836877, "volume": 2251950.0}, {"date": "2020-06-04", "close": 0.14905296, "volume": 1186559.0}, {"date": "2020-06-05", "close": 0.153710865, "volume": 179939.0}, {"date": "2020-06-09", "close": 0.15836877, "volume": 1393343.0}, {"date": "2020-06-10", "close": 0.15836877, "volume": 873463.0}, {"date": "2020-06-11", "close": 0.144395055, "volume": 1352062.0}, {"date": "2020-06-12", "close": 0.13973715, "volume": 963603.0}, {"date": "2020-06-15", "close": 0.13042134, "volume": 1279236.0}, {"date": "2020-06-16", "close": 0.135079245, "volume": 716113.0}, {"date": "2020-06-17", "close": 0.153710865, "volume": 2467089.0}, {"date": "2020-06-18", "close": 0.155574027, "volume": 665318.0}, {"date": "2020-06-19", "close": 0.163026675, "volume": 2120729.0}, {"date": "2020-06-22", "close": 0.163026675, "volume": 783064.0}, {"date": "2020-06-23", "close": 0.16768458, "volume": 2128648.0}, {"date": "2020-06-24", "close": 0.172342485, "volume": 795223.0}, {"date": "2020-06-25", "close": 0.16768458, "volume": 727167.0}, {"date": "2020-06-26", "close": 0.172342485, "volume": 386344.0}, {"date": "2020-06-29", "close": 0.163026675, "volume": 335091.0}, {"date": "2020-06-30", "close": 0.172342485, "volume": 185781.0}, {"date": "2020-07-01", "close": 0.190974105, "volume": 2085599.0}, {"date": "2020-07-02", "close": 0.200289915, "volume": 1721710.0}, {"date": "2020-07-03", "close": 0.200289915, "volume": 1001386.0}, {"date": "2020-07-06", "close": 0.209605725, "volume": 1055998.0}, {"date": "2020-07-07", "close": 0.218921535, "volume": 1427256.0}, {"date": "2020-07-08", "close": 0.22357944, "volume": 757328.0}, {"date": "2020-07-09", "close": 0.23289525, "volume": 552765.0}, {"date": "2020-07-10", "close": 0.20494782, "volume": 1246740.0}, {"date": "2020-07-13", "close": 0.209605725, "volume": 779070.0}, {"date": "2020-07-14", "close": 0.19563201, "volume": 690262.0}, {"date": "2020-07-15", "close": 0.21426363, "volume": 580121.0}, {"date": "2020-07-16", "close": 0.21426363, "volume": 760057.0}, {"date": "2020-07-17", "close": 0.20494782, "volume": 585593.0}, {"date": "2020-07-20", "close": 0.21426363, "volume": 180315.0}, {"date": "2020-07-21", "close": 0.228237345, "volume": 1432812.0}, {"date": "2020-07-22", "close": 0.25152687, "volume": 1678590.0}, {"date": "2020-07-23", "close": 0.256184775, "volume": 505878.0}, {"date": "2020-07-24", "close": 0.256184775, "volume": 1195639.0}, {"date": "2020-07-27", "close": 0.265500585, "volume": 998402.0}, {"date": "2020-07-28", "close": 0.28879011, "volume": 1089840.0}, {"date": "2020-07-29", "close": 0.2794743, "volume": 1209346.0}, {"date": "2020-07-30", "close": 0.32605335, "volume": 2975888.0}, {"date": "2020-07-31", "close": 0.31673754, "volume": 1947936.0}, {"date": "2020-08-03", "close": 0.321395445, "volume": 2257254.0}, {"date": "2020-08-04", "close": 0.321395445, "volume": 1116680.0}, {"date": "2020-08-05", "close": 0.34468497, "volume": 867984.0}, {"date": "2020-08-06", "close": 0.35400078, "volume": 823619.0}, {"date": "2020-08-07", "close": 0.35400078, "volume": 1270372.0}, {"date": "2020-08-10", "close": 0.35400078, "volume": 838730.0}, {"date": "2020-08-11", "close": 0.36331659, "volume": 1177213.0}, {"date": "2020-08-12", "close": 0.330711255, "volume": 1470967.0}, {"date": "2020-08-13", "close": 0.349342875, "volume": 904276.0}, {"date": "2020-08-14", "close": 0.367974495, "volume": 829860.0}, {"date": "2020-08-17", "close": 0.395921925, "volume": 2199047.0}, {"date": "2020-08-18", "close": 0.39126402, "volume": 526800.0}, {"date": "2020-08-19", "close": 0.414553545, "volume": 2447999.0}, {"date": "2020-08-20", "close": 0.386606115, "volume": 1419973.0}, {"date": "2020-08-21", "close": 0.40057983, "volume": 635199.0}, {"date": "2020-08-24", "close": 0.39126402, "volume": 502744.0}, {"date": "2020-08-25", "close": 0.395921925, "volume": 619319.0}, {"date": "2020-08-26", "close": 0.40057983, "volume": 460356.0}, {"date": "2020-08-27", "close": 0.442500975, "volume": 2028992.0}, {"date": "2020-08-28", "close": 0.42852726, "volume": 913837.0}, {"date": "2020-08-31", "close": 0.470448405, "volume": 1166090.0}, {"date": "2020-09-01", "close": 0.4657905, "volume": 843800.0}, {"date": "2020-09-02", "close": 0.48442212, "volume": 2177412.0}, {"date": "2020-09-03", "close": 0.470448405, "volume": 902705.0}, {"date": "2020-09-04", "close": 0.44715888, "volume": 1178367.0}, {"date": "2020-09-07", "close": 0.451816785, "volume": 672176.0}, {"date": "2020-09-08", "close": 0.442500975, "volume": 635144.0}, {"date": "2020-09-14", "close": 0.40989564, "volume": 5760535.0}, {"date": "2020-09-15", "close": 0.405237735, "volume": 1494006.0}, {"date": "2020-09-16", "close": 0.41921145, "volume": 1413882.0}, {"date": "2020-09-17", "close": 0.40989564, "volume": 854206.0}, {"date": "2020-09-18", "close": 0.40057983, "volume": 692939.0}, {"date": "2020-09-21", "close": 0.405237735, "volume": 1251194.0}, {"date": "2020-09-22", "close": 0.40057983, "volume": 655809.0}, {"date": "2020-09-23", "close": 0.395921925, "volume": 642477.0}, {"date": "2020-09-24", "close": 0.386606115, "volume": 1553255.0}, {"date": "2020-09-25", "close": 0.40989564, "volume": 454932.0}, {"date": "2020-09-28", "close": 0.40989564, "volume": 337519.0}, {"date": "2020-09-29", "close": 0.41921145, "volume": 1445485.0}, {"date": "2020-09-30", "close": 0.405237735, "volume": 423108.0}, {"date": "2020-10-01", "close": 0.40989564, "volume": 200073.0}, {"date": "2020-10-02", "close": 0.386606115, "volume": 939611.0}, {"date": "2020-10-05", "close": 0.405237735, "volume": 464765.0}, {"date": "2020-10-06", "close": 0.40989564, "volume": 372201.0}, {"date": "2020-10-07", "close": 0.42852726, "volume": 971699.0}, {"date": "2020-10-08", "close": 0.451816785, "volume": 893261.0}, {"date": "2020-10-09", "close": 0.451816785, "volume": 667958.0}, {"date": "2020-10-14", "close": 0.40057983, "volume": 7121213.0}, {"date": "2020-10-15", "close": 0.395921925, "volume": 1107089.0}, {"date": "2020-10-16", "close": 0.395921925, "volume": 970555.0}, {"date": "2020-10-19", "close": 0.395921925, "volume": 750079.0}, {"date": "2020-10-20", "close": 0.36331659, "volume": 1490338.0}, {"date": "2020-10-21", "close": 0.3726324, "volume": 1298929.0}, {"date": "2020-10-22", "close": 0.35400078, "volume": 866438.0}, {"date": "2020-10-23", "close": 0.358658685, "volume": 660108.0}, {"date": "2020-10-26", "close": 0.34468497, "volume": 1196158.0}, {"date": "2020-10-27", "close": 0.32605335, "volume": 1499049.0}, {"date": "2020-10-28", "close": 0.340027065, "volume": 759842.0}, {"date": "2020-10-29", "close": 0.330711255, "volume": 766978.0}, {"date": "2020-10-30", "close": 0.321395445, "volume": 1053880.0}, {"date": "2020-11-02", "close": 0.30742173, "volume": 997548.0}, {"date": "2020-11-03", "close": 0.32605335, "volume": 760699.0}, {"date": "2020-11-04", "close": 0.349342875, "volume": 600040.0}, {"date": "2020-11-05", "close": 0.35400078, "volume": 225144.0}, {"date": "2020-11-06", "close": 0.34468497, "volume": 593801.0}, {"date": "2020-11-09", "close": 0.36331659, "volume": 394902.0}, {"date": "2020-11-10", "close": 0.367974495, "volume": 390785.0}, {"date": "2020-11-11", "close": 0.35400078, "volume": 505401.0}, {"date": "2020-11-12", "close": 0.349342875, "volume": 650992.0}, {"date": "2020-11-13", "close": 0.358658685, "volume": 130010.0}, {"date": "2020-11-16", "close": 0.35400078, "volume": 72373.0}, {"date": "2020-11-17", "close": 0.358658685, "volume": 266956.0}, {"date": "2020-11-18", "close": 0.34468497, "volume": 1050840.0}, {"date": "2020-11-19", "close": 0.33536916, "volume": 603108.0}, {"date": "2020-11-20", "close": 0.33536916, "volume": 1145422.0}, {"date": "2020-11-23", "close": 0.321395445, "volume": 958400.0}, {"date": "2020-11-24", "close": 0.33536916, "volume": 1004030.0}, {"date": "2020-11-25", "close": 0.312079635, "volume": 1434180.0}, {"date": "2020-11-26", "close": 0.312079635, "volume": 3216881.0}, {"date": "2020-11-27", "close": 0.32605335, "volume": 1751482.0}, {"date": "2020-11-30", "close": 0.321395445, "volume": 523382.0}, {"date": "2020-12-01", "close": 0.33536916, "volume": 727259.0}, {"date": "2020-12-02", "close": 0.32605335, "volume": 745397.0}, {"date": "2020-12-03", "close": 0.33536916, "volume": 1289168.0}, {"date": "2020-12-04", "close": 0.34468497, "volume": 512949.0}, {"date": "2020-12-07", "close": 0.340027065, "volume": 848673.0}, {"date": "2020-12-08", "close": 0.349342875, "volume": 609121.0}, {"date": "2020-12-09", "close": 0.34468497, "volume": 1605924.0}, {"date": "2020-12-10", "close": 0.36331659, "volume": 1586529.0}, {"date": "2020-12-11", "close": 0.35400078, "volume": 625461.0}, {"date": "2020-12-14", "close": 0.358658685, "volume": 1459449.0}, {"date": "2020-12-15", "close": 0.33536916, "volume": 2328086.0}, {"date": "2020-12-16", "close": 0.36331659, "volume": 851835.0}, {"date": "2020-12-17", "close": 0.35400078, "volume": 1004248.0}, {"date": "2020-12-18", "close": 0.35400078, "volume": 625128.0}, {"date": "2020-12-21", "close": 0.36331659, "volume": 674855.0}, {"date": "2020-12-22", "close": 0.35400078, "volume": 760736.0}, {"date": "2020-12-23", "close": 0.340027065, "volume": 693501.0}, {"date": "2020-12-24", "close": 0.33536916, "volume": 624368.0}, {"date": "2020-12-29", "close": 0.340027065, "volume": 256628.0}, {"date": "2020-12-30", "close": 0.34468497, "volume": 765424.0}, {"date": "2020-12-31", "close": 0.35400078, "volume": 215118.0}, {"date": "2021-01-04", "close": 0.36331659, "volume": 689239.0}, {"date": "2021-01-05", "close": 0.386606115, "volume": 2135435.0}, {"date": "2021-01-06", "close": 0.386606115, "volume": 2030006.0}, {"date": "2021-01-07", "close": 0.43784307, "volume": 3795739.0}, {"date": "2021-01-08", "close": 0.414553545, "volume": 655430.0}, {"date": "2021-01-11", "close": 0.377290305, "volume": 1261093.0}, {"date": "2021-01-12", "close": 0.377290305, "volume": 286962.0}, {"date": "2021-01-13", "close": 0.38194821, "volume": 580700.0}, {"date": "2021-01-14", "close": 0.377290305, "volume": 241238.0}, {"date": "2021-01-15", "close": 0.39126402, "volume": 1000672.0}, {"date": "2021-01-18", "close": 0.3726324, "volume": 2108767.0}, {"date": "2021-01-19", "close": 0.39126402, "volume": 841559.0}, {"date": "2021-01-20", "close": 0.41921145, "volume": 896325.0}, {"date": "2021-01-21", "close": 0.40989564, "volume": 942936.0}, {"date": "2021-01-22", "close": 0.423869355, "volume": 2847361.0}, {"date": "2021-01-25", "close": 0.451816785, "volume": 1689443.0}, {"date": "2021-01-27", "close": 0.461132595, "volume": 1753183.0}, {"date": "2021-01-28", "close": 0.43784307, "volume": 1563480.0}, {"date": "2021-01-29", "close": 0.414553545, "volume": 995789.0}, {"date": "2021-02-01", "close": 0.386606115, "volume": 3004629.0}, {"date": "2021-02-02", "close": 0.39126402, "volume": 544070.0}, {"date": "2021-02-03", "close": 0.414553545, "volume": 1488138.0}, {"date": "2021-02-04", "close": 0.423869355, "volume": 1287506.0}, {"date": "2021-02-05", "close": 0.47510631, "volume": 1800977.0}, {"date": "2021-02-08", "close": 0.51236955, "volume": 2282985.0}, {"date": "2021-02-09", "close": 0.479764215, "volume": 733362.0}, {"date": "2021-02-10", "close": 0.47510631, "volume": 804723.0}, {"date": "2021-02-11", "close": 0.479764215, "volume": 977811.0}, {"date": "2021-02-12", "close": 0.45647469, "volume": 561631.0}, {"date": "2021-02-15", "close": 0.470448405, "volume": 809945.0}, {"date": "2021-02-16", "close": 0.50305374, "volume": 1605720.0}, {"date": "2021-02-17", "close": 0.51236955, "volume": 1452877.0}, {"date": "2021-02-18", "close": 0.470448405, "volume": 1100692.0}, {"date": "2021-02-19", "close": 0.470448405, "volume": 497690.0}, {"date": "2021-02-22", "close": 0.479764215, "volume": 361125.0}, {"date": "2021-02-23", "close": 0.47510631, "volume": 998831.0}, {"date": "2021-02-24", "close": 0.45647469, "volume": 2279357.0}, {"date": "2021-02-25", "close": 0.507711645, "volume": 1171155.0}, {"date": "2021-02-26", "close": 0.489080025, "volume": 650772.0}, {"date": "2021-03-01", "close": 0.47510631, "volume": 474073.0}, {"date": "2021-03-02", "close": 0.4657905, "volume": 538944.0}, {"date": "2021-03-03", "close": 0.47510631, "volume": 537992.0}, {"date": "2021-03-04", "close": 0.42852726, "volume": 1282535.0}, {"date": "2021-03-05", "close": 0.395921925, "volume": 3142834.0}, {"date": "2021-03-08", "close": 0.442500975, "volume": 1063238.0}, {"date": "2021-03-09", "close": 0.433185165, "volume": 567798.0}, {"date": "2021-03-10", "close": 0.442500975, "volume": 573986.0}, {"date": "2021-03-11", "close": 0.41921145, "volume": 1333383.0}, {"date": "2021-03-12", "close": 0.414553545, "volume": 385401.0}, {"date": "2021-03-15", "close": 0.414553545, "volume": 440838.0}, {"date": "2021-03-16", "close": 0.423869355, "volume": 414049.0}, {"date": "2021-03-17", "close": 0.41921145, "volume": 468796.0}, {"date": "2021-03-18", "close": 0.41921145, "volume": 636982.0}, {"date": "2021-03-19", "close": 0.43784307, "volume": 310461.0}, {"date": "2021-03-22", "close": 0.423869355, "volume": 576913.0}, {"date": "2021-03-23", "close": 0.42852726, "volume": 526381.0}, {"date": "2021-03-24", "close": 0.405237735, "volume": 510435.0}, {"date": "2021-03-25", "close": 0.40057983, "volume": 465454.0}, {"date": "2021-03-26", "close": 0.40989564, "volume": 530663.0}, {"date": "2021-03-29", "close": 0.395921925, "volume": 858843.0}, {"date": "2021-03-30", "close": 0.42852726, "volume": 825155.0}, {"date": "2021-03-31", "close": 0.40989564, "volume": 627531.0}, {"date": "2021-04-01", "close": 0.367974495, "volume": 3627850.0}, {"date": "2021-04-06", "close": 0.35400078, "volume": 2195942.0}, {"date": "2021-04-07", "close": 0.34468497, "volume": 1173721.0}, {"date": "2021-04-08", "close": 0.35400078, "volume": 931073.0}, {"date": "2021-04-09", "close": 0.35400078, "volume": 1843216.0}, {"date": "2021-04-12", "close": 0.367974495, "volume": 1451020.0}, {"date": "2021-04-13", "close": 0.358658685, "volume": 188204.0}, {"date": "2021-04-14", "close": 0.358658685, "volume": 597421.0}, {"date": "2021-04-15", "close": 0.358658685, "volume": 496761.0}, {"date": "2021-04-16", "close": 0.358658685, "volume": 667710.0}, {"date": "2021-04-19", "close": 0.349342875, "volume": 348196.0}, {"date": "2021-04-20", "close": 0.340027065, "volume": 515660.0}, {"date": "2021-04-21", "close": 0.330711255, "volume": 541976.0}, {"date": "2021-04-22", "close": 0.330711255, "volume": 613241.0}, {"date": "2021-04-23", "close": 0.340027065, "volume": 471617.0}, {"date": "2021-04-26", "close": 0.33536916, "volume": 381163.0}, {"date": "2021-04-27", "close": 0.340027065, "volume": 253094.0}, {"date": "2021-04-28", "close": 0.340027065, "volume": 334978.0}, {"date": "2021-04-29", "close": 0.34468497, "volume": 495300.0}, {"date": "2021-04-30", "close": 0.33536916, "volume": 517483.0}, {"date": "2021-05-03", "close": 0.340027065, "volume": 263132.0}, {"date": "2021-05-04", "close": 0.33536916, "volume": 506335.0}, {"date": "2021-05-05", "close": 0.330711255, "volume": 359573.0}, {"date": "2021-05-06", "close": 0.330711255, "volume": 285022.0}, {"date": "2021-05-07", "close": 0.33536916, "volume": 220522.0}, {"date": "2021-05-10", "close": 0.32605335, "volume": 537896.0}, {"date": "2021-05-11", "close": 0.302763825, "volume": 675188.0}, {"date": "2021-05-12", "close": 0.30742173, "volume": 901220.0}, {"date": "2021-05-13", "close": 0.32605335, "volume": 1139639.0}, {"date": "2021-05-14", "close": 0.32605335, "volume": 501945.0}, {"date": "2021-05-17", "close": 0.32605335, "volume": 283225.0}, {"date": "2021-05-18", "close": 0.32605335, "volume": 238597.0}, {"date": "2021-05-19", "close": 0.34468497, "volume": 540185.0}, {"date": "2021-05-20", "close": 0.35400078, "volume": 481439.0}, {"date": "2021-05-21", "close": 0.349342875, "volume": 213548.0}, {"date": "2021-05-24", "close": 0.349342875, "volume": 427861.0}, {"date": "2021-05-25", "close": 0.32605335, "volume": 484767.0}, {"date": "2021-05-26", "close": 0.312079635, "volume": 1192246.0}, {"date": "2021-05-27", "close": 0.340027065, "volume": 681387.0}, {"date": "2021-05-28", "close": 0.330711255, "volume": 329806.0}, {"date": "2021-05-31", "close": 0.349342875, "volume": 573632.0}, {"date": "2021-06-01", "close": 0.32605335, "volume": 1308200.0}, {"date": "2021-06-02", "close": 0.330711255, "volume": 297894.0}, {"date": "2021-06-03", "close": 0.330711255, "volume": 389445.0}, {"date": "2021-06-04", "close": 0.33536916, "volume": 651217.0}, {"date": "2021-06-07", "close": 0.33536916, "volume": 690716.0}, {"date": "2021-06-08", "close": 0.340027065, "volume": 214239.0}, {"date": "2021-06-09", "close": 0.340027065, "volume": 251467.0}, {"date": "2021-06-10", "close": 0.33536916, "volume": 342725.0}, {"date": "2021-06-11", "close": 0.340027065, "volume": 646808.0}, {"date": "2021-06-15", "close": 0.33536916, "volume": 175058.0}, {"date": "2021-06-16", "close": 0.32605335, "volume": 500398.0}, {"date": "2021-06-17", "close": 0.31673754, "volume": 807622.0}, {"date": "2021-06-18", "close": 0.31673754, "volume": 317999.0}, {"date": "2021-06-21", "close": 0.29810592, "volume": 762088.0}, {"date": "2021-06-22", "close": 0.31673754, "volume": 542328.0}, {"date": "2021-06-23", "close": 0.30742173, "volume": 264357.0}, {"date": "2021-06-24", "close": 0.312079635, "volume": 441951.0}, {"date": "2021-06-25", "close": 0.31673754, "volume": 251657.0}, {"date": "2021-06-28", "close": 0.31673754, "volume": 460350.0}, {"date": "2021-06-29", "close": 0.30742173, "volume": 354044.0}, {"date": "2021-06-30", "close": 0.330711255, "volume": 915610.0}, {"date": "2021-07-01", "close": 0.330711255, "volume": 308394.0}, {"date": "2021-07-02", "close": 0.340027065, "volume": 492815.0}, {"date": "2021-07-05", "close": 0.33536916, "volume": 315799.0}, {"date": "2021-07-06", "close": 0.33536916, "volume": 562964.0}, {"date": "2021-07-07", "close": 0.330711255, "volume": 228148.0}, {"date": "2021-07-08", "close": 0.33536916, "volume": 324392.0}, {"date": "2021-07-09", "close": 0.32605335, "volume": 418369.0}, {"date": "2021-07-12", "close": 0.3283823025, "volume": 114090.0}, {"date": "2021-07-13", "close": 0.321395445, "volume": 112421.0}, {"date": "2021-07-14", "close": 0.321395445, "volume": 188719.0}, {"date": "2021-07-15", "close": 0.340027065, "volume": 311914.0}, {"date": "2021-07-16", "close": 0.358658685, "volume": 566511.0}, {"date": "2021-07-19", "close": 0.349342875, "volume": 312869.0}, {"date": "2021-07-20", "close": 0.35400078, "volume": 614074.0}, {"date": "2021-07-21", "close": 0.358658685, "volume": 325170.0}, {"date": "2021-07-22", "close": 0.38194821, "volume": 1613542.0}, {"date": "2021-07-23", "close": 0.423869355, "volume": 1779223.0}, {"date": "2021-07-26", "close": 0.423869355, "volume": 4187408.0}, {"date": "2021-07-27", "close": 0.40989564, "volume": 1197448.0}, {"date": "2021-07-28", "close": 0.405237735, "volume": 831153.0}, {"date": "2021-07-29", "close": 0.39126402, "volume": 383841.0}, {"date": "2021-07-30", "close": 0.40057983, "volume": 366717.0}, {"date": "2021-08-02", "close": 0.40057983, "volume": 312987.0}, {"date": "2021-08-03", "close": 0.40057983, "volume": 874266.0}, {"date": "2021-08-04", "close": 0.38194821, "volume": 611692.0}, {"date": "2021-08-05", "close": 0.377290305, "volume": 1113709.0}, {"date": "2021-08-06", "close": 0.367974495, "volume": 1053916.0}, {"date": "2021-08-09", "close": 0.358658685, "volume": 1022601.0}, {"date": "2021-08-10", "close": 0.38194821, "volume": 834886.0}, {"date": "2021-08-11", "close": 0.414553545, "volume": 1509535.0}, {"date": "2021-08-12", "close": 0.40057983, "volume": 722970.0}, {"date": "2021-08-13", "close": 0.423869355, "volume": 1083309.0}, {"date": "2021-08-16", "close": 0.40057983, "volume": 625075.0}, {"date": "2021-08-17", "close": 0.40057983, "volume": 1415391.0}, {"date": "2021-08-18", "close": 0.39126402, "volume": 294851.0}, {"date": "2021-08-19", "close": 0.39126402, "volume": 181201.0}, {"date": "2021-08-20", "close": 0.36331659, "volume": 833177.0}, {"date": "2021-08-23", "close": 0.395921925, "volume": 712880.0}, {"date": "2021-08-24", "close": 0.433185165, "volume": 5092181.0}, {"date": "2021-08-25", "close": 0.433185165, "volume": 1140159.0}, {"date": "2021-08-26", "close": 0.451816785, "volume": 3176475.0}, {"date": "2021-08-27", "close": 0.42852726, "volume": 1757840.0}, {"date": "2021-08-30", "close": 0.42852726, "volume": 899428.0}, {"date": "2021-08-31", "close": 0.41921145, "volume": 1356433.0}, {"date": "2021-09-01", "close": 0.42852726, "volume": 1006808.0}, {"date": "2021-09-02", "close": 0.43784307, "volume": 1285460.0}, {"date": "2021-09-03", "close": 0.433185165, "volume": 466539.0}, {"date": "2021-09-06", "close": 0.42852726, "volume": 269054.0}, {"date": "2021-09-07", "close": 0.451816785, "volume": 891920.0}, {"date": "2021-09-08", "close": 0.442500975, "volume": 801589.0}, {"date": "2021-09-09", "close": 0.43784307, "volume": 1829825.0}, {"date": "2021-09-10", "close": 0.479764215, "volume": 2509238.0}, {"date": "2021-09-13", "close": 0.53100117, "volume": 4814991.0}, {"date": "2021-09-14", "close": 0.51236955, "volume": 1869393.0}, {"date": "2021-09-15", "close": 0.50305374, "volume": 1767906.0}, {"date": "2021-09-16", "close": 0.507711645, "volume": 2077351.0}, {"date": "2021-09-17", "close": 0.48442212, "volume": 1727619.0}, {"date": "2021-09-20", "close": 0.43784307, "volume": 1849975.0}, {"date": "2021-09-21", "close": 0.423869355, "volume": 2817537.0}, {"date": "2021-09-22", "close": 0.423869355, "volume": 842892.0}, {"date": "2021-09-23", "close": 0.433185165, "volume": 1158255.0}, {"date": "2021-09-24", "close": 0.442500975, "volume": 848512.0}, {"date": "2021-09-27", "close": 0.433185165, "volume": 890053.0}, {"date": "2021-09-28", "close": 0.42852726, "volume": 1120415.0}, {"date": "2021-09-29", "close": 0.42852726, "volume": 1374073.0}, {"date": "2021-09-30", "close": 0.433185165, "volume": 748061.0}, {"date": "2021-10-01", "close": 0.41921145, "volume": 381124.0}, {"date": "2021-10-04", "close": 0.414553545, "volume": 459755.0}, {"date": "2021-10-05", "close": 0.40989564, "volume": 1021779.0}, {"date": "2021-10-06", "close": 0.41921145, "volume": 655935.0}, {"date": "2021-10-07", "close": 0.43784307, "volume": 425864.0}, {"date": "2021-10-08", "close": 0.451816785, "volume": 700483.0}, {"date": "2021-10-11", "close": 0.479764215, "volume": 1544920.0}, {"date": "2021-10-12", "close": 0.4657905, "volume": 1208747.0}, {"date": "2021-10-13", "close": 0.47510631, "volume": 701205.0}, {"date": "2021-10-14", "close": 0.479764215, "volume": 1190058.0}, {"date": "2021-10-15", "close": 0.507711645, "volume": 1958955.0}, {"date": "2021-10-18", "close": 0.51236955, "volume": 1390627.0}, {"date": "2021-10-19", "close": 0.54963279, "volume": 2136240.0}, {"date": "2021-10-20", "close": 0.535659075, "volume": 2381668.0}, {"date": "2021-10-21", "close": 0.544974885, "volume": 1336721.0}, {"date": "2021-10-22", "close": 0.59621184, "volume": 2236751.0}, {"date": "2021-10-25", "close": 0.610185555, "volume": 2820012.0}, {"date": "2021-10-26", "close": 0.656764605, "volume": 2345728.0}, {"date": "2021-10-27", "close": 0.647448795, "volume": 1667230.0}, {"date": "2021-11-01", "close": 0.56826441, "volume": 3280249.0}, {"date": "2021-11-02", "close": 0.57758022, "volume": 1927533.0}, {"date": "2021-11-03", "close": 0.54963279, "volume": 1440634.0}, {"date": "2021-11-04", "close": 0.54963279, "volume": 977203.0}, {"date": "2021-11-05", "close": 0.54963279, "volume": 873748.0}, {"date": "2021-11-08", "close": 0.54963279, "volume": 1597182.0}, {"date": "2021-11-09", "close": 0.54031698, "volume": 1996399.0}, {"date": "2021-11-10", "close": 0.544974885, "volume": 1037399.0}, {"date": "2021-11-11", "close": 0.563606505, "volume": 879517.0}, {"date": "2021-11-12", "close": 0.554290695, "volume": 637397.0}, {"date": "2021-11-15", "close": 0.59621184, "volume": 1460229.0}, {"date": "2021-11-16", "close": 0.56826441, "volume": 1215807.0}, {"date": "2021-11-17", "close": 0.5589486, "volume": 419279.0}, {"date": "2021-11-18", "close": 0.554290695, "volume": 785227.0}, {"date": "2021-11-19", "close": 0.535659075, "volume": 1755804.0}, {"date": "2021-11-22", "close": 0.52168536, "volume": 1440263.0}, {"date": "2021-11-23", "close": 0.526343265, "volume": 1406776.0}, {"date": "2021-11-24", "close": 0.54031698, "volume": 695776.0}, {"date": "2021-11-25", "close": 0.572922315, "volume": 689283.0}, {"date": "2021-11-26", "close": 0.535659075, "volume": 1022836.0}, {"date": "2021-11-29", "close": 0.53100117, "volume": 1282738.0}, {"date": "2021-11-30", "close": 0.544974885, "volume": 1063788.0}, {"date": "2021-12-01", "close": 0.53100117, "volume": 734822.0}, {"date": "2021-12-02", "close": 0.51236955, "volume": 722782.0}, {"date": "2021-12-03", "close": 0.51236955, "volume": 525976.0}, {"date": "2021-12-06", "close": 0.47510631, "volume": 1879930.0}, {"date": "2021-12-07", "close": 0.498395835, "volume": 831463.0}, {"date": "2021-12-08", "close": 0.52168536, "volume": 773310.0}, {"date": "2021-12-09", "close": 0.507711645, "volume": 866773.0}, {"date": "2021-12-10", "close": 0.498395835, "volume": 440278.0}, {"date": "2021-12-13", "close": 0.563606505, "volume": 1385037.0}, {"date": "2021-12-14", "close": 0.554290695, "volume": 1779751.0}, {"date": "2021-12-15", "close": 0.544974885, "volume": 636865.0}, {"date": "2021-12-16", "close": 0.54963279, "volume": 465871.0}, {"date": "2021-12-17", "close": 0.535659075, "volume": 702818.0}, {"date": "2021-12-20", "close": 0.52168536, "volume": 1088816.0}, {"date": "2021-12-21", "close": 0.535659075, "volume": 304766.0}, {"date": "2021-12-22", "close": 0.517027455, "volume": 636770.0}, {"date": "2021-12-23", "close": 0.517027455, "volume": 1848904.0}, {"date": "2021-12-24", "close": 0.51236955, "volume": 1232980.0}, {"date": "2021-12-29", "close": 0.52168536, "volume": 436661.0}, {"date": "2021-12-30", "close": 0.51236955, "volume": 731457.0}, {"date": "2021-12-31", "close": 0.526343265, "volume": 113800.0}, {"date": "2022-01-04", "close": 0.53100117, "volume": 1586276.0}, {"date": "2022-01-05", "close": 0.54963279, "volume": 1651184.0}, {"date": "2022-01-06", "close": 0.526343265, "volume": 1751116.0}, {"date": "2022-01-07", "close": 0.52168536, "volume": 957717.0}, {"date": "2022-01-10", "close": 0.544974885, "volume": 1288296.0}, {"date": "2022-01-11", "close": 0.54031698, "volume": 1076861.0}, {"date": "2022-01-12", "close": 0.675396225, "volume": 10212238.0}, {"date": "2022-01-13", "close": 0.694027845, "volume": 3898095.0}, {"date": "2022-01-14", "close": 0.68936994, "volume": 1764949.0}, {"date": "2022-01-17", "close": 0.64279089, "volume": 2694545.0}, {"date": "2022-01-18", "close": 0.66142251, "volume": 1518810.0}, {"date": "2022-01-19", "close": 0.656764605, "volume": 1314416.0}, {"date": "2022-01-20", "close": 0.749922705, "volume": 4393328.0}, {"date": "2022-01-21", "close": 0.675396225, "volume": 2720383.0}, {"date": "2022-01-24", "close": 0.62415927, "volume": 4439356.0}, {"date": "2022-01-25", "close": 0.59621184, "volume": 3964338.0}, {"date": "2022-01-27", "close": 0.54031698, "volume": 4278981.0}, {"date": "2022-01-28", "close": 0.554290695, "volume": 3275766.0}, {"date": "2022-01-31", "close": 0.544974885, "volume": 2289625.0}, {"date": "2022-02-01", "close": 0.563606505, "volume": 1054790.0}, {"date": "2022-02-02", "close": 0.591553935, "volume": 1555785.0}, {"date": "2022-02-03", "close": 0.554290695, "volume": 1698613.0}, {"date": "2022-02-04", "close": 0.572922315, "volume": 1084071.0}, {"date": "2022-02-07", "close": 0.582238125, "volume": 1523042.0}, {"date": "2022-02-08", "close": 0.57758022, "volume": 936105.0}, {"date": "2022-02-09", "close": 0.610185555, "volume": 2094654.0}, {"date": "2022-02-10", "close": 0.600869745, "volume": 1056603.0}, {"date": "2022-02-11", "close": 0.572922315, "volume": 1322416.0}, {"date": "2022-02-14", "close": 0.554290695, "volume": 1602385.0}, {"date": "2022-02-15", "close": 0.44715888, "volume": 11480280.0}, {"date": "2022-02-16", "close": 0.461132595, "volume": 4647317.0}, {"date": "2022-02-17", "close": 0.451816785, "volume": 4405024.0}, {"date": "2022-02-18", "close": 0.451816785, "volume": 1106830.0}, {"date": "2022-02-21", "close": 0.433185165, "volume": 1710085.0}, {"date": "2022-02-22", "close": 0.40057983, "volume": 1993739.0}, {"date": "2022-02-23", "close": 0.44715888, "volume": 1890119.0}, {"date": "2022-02-24", "close": 0.405237735, "volume": 2586691.0}, {"date": "2022-02-25", "close": 0.44715888, "volume": 1142809.0}, {"date": "2022-02-28", "close": 0.395921925, "volume": 3168740.0}, {"date": "2022-03-01", "close": 0.41921145, "volume": 2164971.0}, {"date": "2022-03-02", "close": 0.405237735, "volume": 1199372.0}, {"date": "2022-03-03", "close": 0.44715888, "volume": 1986612.0}, {"date": "2022-03-04", "close": 0.42852726, "volume": 1099026.0}, {"date": "2022-03-07", "close": 0.41921145, "volume": 1910443.0}, {"date": "2022-03-08", "close": 0.41921145, "volume": 2940396.0}, {"date": "2022-03-09", "close": 0.41921145, "volume": 1863141.0}, {"date": "2022-03-10", "close": 0.42852726, "volume": 1301791.0}, {"date": "2022-03-11", "close": 0.43784307, "volume": 1274337.0}, {"date": "2022-03-14", "close": 0.41921145, "volume": 707284.0}, {"date": "2022-03-15", "close": 0.405237735, "volume": 1067355.0}, {"date": "2022-03-16", "close": 0.405237735, "volume": 730177.0}, {"date": "2022-03-17", "close": 0.40057983, "volume": 1293196.0}, {"date": "2022-03-18", "close": 0.39126402, "volume": 1788437.0}, {"date": "2022-03-21", "close": 0.386606115, "volume": 1194134.0}, {"date": "2022-03-22", "close": 0.386606115, "volume": 3277808.0}, {"date": "2022-03-23", "close": 0.386606115, "volume": 1927434.0}, {"date": "2022-03-24", "close": 0.377290305, "volume": 1307225.0}, {"date": "2022-03-25", "close": 0.377290305, "volume": 1514620.0}, {"date": "2022-03-28", "close": 0.349342875, "volume": 3675925.0}, {"date": "2022-03-29", "close": 0.36331659, "volume": 1769489.0}, {"date": "2022-03-30", "close": 0.358658685, "volume": 1962673.0}, {"date": "2022-03-31", "close": 0.36331659, "volume": 2261634.0}, {"date": "2022-04-01", "close": 0.3726324, "volume": 1785445.0}, {"date": "2022-04-04", "close": 0.38194821, "volume": 3206676.0}, {"date": "2022-04-05", "close": 0.36331659, "volume": 5578715.0}, {"date": "2022-04-06", "close": 0.36331659, "volume": 3201640.0}, {"date": "2022-04-07", "close": 0.340027065, "volume": 3508704.0}, {"date": "2022-04-08", "close": 0.38194821, "volume": 4185734.0}, {"date": "2022-04-11", "close": 0.35400078, "volume": 2941947.0}, {"date": "2022-04-12", "close": 0.34468497, "volume": 1519583.0}, {"date": "2022-04-13", "close": 0.377290305, "volume": 3652258.0}, {"date": "2022-04-14", "close": 0.3726324, "volume": 1612729.0}, {"date": "2022-04-19", "close": 0.3726324, "volume": 2626746.0}, {"date": "2022-04-20", "close": 0.38194821, "volume": 3120162.0}, {"date": "2022-04-21", "close": 0.358658685, "volume": 4119846.0}, {"date": "2022-04-22", "close": 0.34468497, "volume": 1761530.0}, {"date": "2022-04-26", "close": 0.330711255, "volume": 1622792.0}, {"date": "2022-04-27", "close": 0.330711255, "volume": 1556473.0}, {"date": "2022-04-28", "close": 0.340027065, "volume": 2418477.0}, {"date": "2022-04-29", "close": 0.340027065, "volume": 893437.0}, {"date": "2022-05-02", "close": 0.330711255, "volume": 640601.0}, {"date": "2022-05-03", "close": 0.31673754, "volume": 931738.0}, {"date": "2022-05-04", "close": 0.30742173, "volume": 2418862.0}, {"date": "2022-05-05", "close": 0.312079635, "volume": 952381.0}, {"date": "2022-05-06", "close": 0.29810592, "volume": 1058870.0}, {"date": "2022-05-09", "close": 0.274816395, "volume": 1614400.0}, {"date": "2022-05-10", "close": 0.27015849, "volume": 2306247.0}, {"date": "2022-05-11", "close": 0.256184775, "volume": 574455.0}, {"date": "2022-05-12", "close": 0.23289525, "volume": 1868646.0}, {"date": "2022-05-13", "close": 0.256184775, "volume": 2369319.0}, {"date": "2022-05-16", "close": 0.27015849, "volume": 1157963.0}, {"date": "2022-05-17", "close": 0.28879011, "volume": 981377.0}, {"date": "2022-05-18", "close": 0.293448015, "volume": 841602.0}, {"date": "2022-05-19", "close": 0.27015849, "volume": 1372392.0}, {"date": "2022-05-20", "close": 0.284132205, "volume": 1349349.0}, {"date": "2022-05-23", "close": 0.274816395, "volume": 660262.0}, {"date": "2022-05-24", "close": 0.2794743, "volume": 709207.0}, {"date": "2022-05-25", "close": 0.2794743, "volume": 500846.0}, {"date": "2022-05-26", "close": 0.2794743, "volume": 1754182.0}, {"date": "2022-05-27", "close": 0.274816395, "volume": 1452007.0}, {"date": "2022-05-30", "close": 0.274816395, "volume": 1074109.0}, {"date": "2022-05-31", "close": 0.265500585, "volume": 1110621.0}, {"date": "2022-06-01", "close": 0.27015849, "volume": 4179438.0}, {"date": "2022-06-02", "close": 0.246868965, "volume": 5091162.0}, {"date": "2022-06-03", "close": 0.24221106, "volume": 1692529.0}, {"date": "2022-06-06", "close": 0.246868965, "volume": 2569334.0}, {"date": "2022-06-08", "close": 0.23289525, "volume": 5805854.0}, {"date": "2022-06-09", "close": 0.23289525, "volume": 1375413.0}, {"date": "2022-06-10", "close": 0.21426363, "volume": 1787747.0}, {"date": "2022-06-14", "close": 0.190974105, "volume": 2873229.0}, {"date": "2022-06-15", "close": 0.1863162, "volume": 1307947.0}, {"date": "2022-06-16", "close": 0.19563201, "volume": 3538321.0}, {"date": "2022-06-17", "close": 0.181658295, "volume": 918611.0}, {"date": "2022-06-20", "close": 0.17700039, "volume": 1554852.0}, {"date": "2022-06-21", "close": 0.1863162, "volume": 941882.0}, {"date": "2022-06-22", "close": 0.1863162, "volume": 1835242.0}, {"date": "2022-06-23", "close": 0.172342485, "volume": 5028163.0}, {"date": "2022-06-24", "close": 0.1863162, "volume": 629254.0}, {"date": "2022-06-27", "close": 0.1863162, "volume": 1162183.0}, {"date": "2022-06-28", "close": 0.16768458, "volume": 2252827.0}, {"date": "2022-06-29", "close": 0.16768458, "volume": 1726013.0}, {"date": "2022-06-30", "close": 0.16768458, "volume": 1850702.0}, {"date": "2022-07-01", "close": 0.181658295, "volume": 2691096.0}, {"date": "2022-07-04", "close": 0.1863162, "volume": 549204.0}, {"date": "2022-07-05", "close": 0.190974105, "volume": 590567.0}, {"date": "2022-07-06", "close": 0.1863162, "volume": 271227.0}, {"date": "2022-07-07", "close": 0.181658295, "volume": 694105.0}, {"date": "2022-07-08", "close": 0.1863162, "volume": 641547.0}, {"date": "2022-07-11", "close": 0.172342485, "volume": 312016.0}, {"date": "2022-07-12", "close": 0.16768458, "volume": 1258572.0}, {"date": "2022-07-13", "close": 0.172342485, "volume": 685514.0}, {"date": "2022-07-14", "close": 0.172342485, "volume": 835960.0}, {"date": "2022-07-15", "close": 0.163026675, "volume": 103703.0}, {"date": "2022-07-18", "close": 0.163026675, "volume": 720079.0}, {"date": "2022-07-19", "close": 0.163026675, "volume": 349076.0}, {"date": "2022-07-20", "close": 0.16768458, "volume": 878420.0}, {"date": "2022-07-21", "close": 0.172342485, "volume": 869829.0}, {"date": "2022-07-22", "close": 0.17700039, "volume": 1044839.0}, {"date": "2022-07-25", "close": 0.172342485, "volume": 525367.0}, {"date": "2022-07-26", "close": 0.1863162, "volume": 1658978.0}, {"date": "2022-07-27", "close": 0.17700039, "volume": 1335269.0}, {"date": "2022-07-28", "close": 0.190974105, "volume": 1787210.0}, {"date": "2022-07-29", "close": 0.19563201, "volume": 1799086.0}, {"date": "2022-08-01", "close": 0.17700039, "volume": 2220714.0}, {"date": "2022-08-02", "close": 0.17700039, "volume": 1212228.0}, {"date": "2022-08-03", "close": 0.22357944, "volume": 10106148.0}, {"date": "2022-08-04", "close": 0.21426363, "volume": 3026569.0}, {"date": "2022-08-05", "close": 0.20494782, "volume": 914922.0}, {"date": "2022-08-08", "close": 0.22357944, "volume": 1340137.0}, {"date": "2022-08-09", "close": 0.209605725, "volume": 889676.0}, {"date": "2022-08-10", "close": 0.21426363, "volume": 1044822.0}, {"date": "2022-08-11", "close": 0.228237345, "volume": 1416901.0}, {"date": "2022-08-12", "close": 0.26084268, "volume": 2875392.0}, {"date": "2022-08-15", "close": 0.25152687, "volume": 1545966.0}, {"date": "2022-08-16", "close": 0.23289525, "volume": 2252586.0}, {"date": "2022-08-17", "close": 0.22357944, "volume": 2377364.0}, {"date": "2022-08-18", "close": 0.209605725, "volume": 1715748.0}, {"date": "2022-08-19", "close": 0.20494782, "volume": 973867.0}, {"date": "2022-08-22", "close": 0.200289915, "volume": 1008405.0}, {"date": "2022-08-23", "close": 0.200289915, "volume": 401213.0}, {"date": "2022-08-24", "close": 0.20494782, "volume": 734762.0}, {"date": "2022-08-25", "close": 0.19563201, "volume": 601067.0}, {"date": "2022-08-26", "close": 0.19563201, "volume": 446523.0}, {"date": "2022-08-29", "close": 0.181658295, "volume": 1256684.0}, {"date": "2022-08-30", "close": 0.1863162, "volume": 784116.0}, {"date": "2022-08-31", "close": 0.1863162, "volume": 996670.0}, {"date": "2022-09-01", "close": 0.17700039, "volume": 621191.0}, {"date": "2022-09-02", "close": 0.17700039, "volume": 588233.0}, {"date": "2022-09-05", "close": 0.17700039, "volume": 210457.0}, {"date": "2022-09-06", "close": 0.181658295, "volume": 1326688.0}, {"date": "2022-09-07", "close": 0.181658295, "volume": 647132.0}, {"date": "2022-09-08", "close": 0.19563201, "volume": 891283.0}, {"date": "2022-09-09", "close": 0.20494782, "volume": 644137.0}, {"date": "2022-09-12", "close": 0.20494782, "volume": 637133.0}, {"date": "2022-09-13", "close": 0.200289915, "volume": 557237.0}, {"date": "2022-09-14", "close": 0.19563201, "volume": 825185.0}, {"date": "2022-09-15", "close": 0.19563201, "volume": 519853.0}, {"date": "2022-09-16", "close": 0.1863162, "volume": 955159.0}, {"date": "2022-09-19", "close": 0.181658295, "volume": 1023299.0}, {"date": "2022-09-20", "close": 0.181658295, "volume": 289285.0}, {"date": "2022-09-21", "close": 0.1863162, "volume": 894208.0}, {"date": "2022-09-23", "close": 0.17700039, "volume": 1064897.0}, {"date": "2022-09-26", "close": 0.16768458, "volume": 971545.0}, {"date": "2022-09-27", "close": 0.163026675, "volume": 392360.0}, {"date": "2022-09-28", "close": 0.15836877, "volume": 571377.0}, {"date": "2022-09-29", "close": 0.163026675, "volume": 465904.0}, {"date": "2022-09-30", "close": 0.163026675, "volume": 182524.0}, {"date": "2022-10-03", "close": 0.15836877, "volume": 1116410.0}, {"date": "2022-10-04", "close": 0.16768458, "volume": 1030854.0}, {"date": "2022-10-05", "close": 0.172342485, "volume": 230668.0}, {"date": "2022-10-06", "close": 0.16768458, "volume": 1519648.0}, {"date": "2022-10-07", "close": 0.181658295, "volume": 280932.0}, {"date": "2022-10-10", "close": 0.172342485, "volume": 331851.0}, {"date": "2022-10-11", "close": 0.172342485, "volume": 556034.0}, {"date": "2022-10-12", "close": 0.16768458, "volume": 194415.0}, {"date": "2022-10-13", "close": 0.16768458, "volume": 281399.0}, {"date": "2022-10-14", "close": 0.172342485, "volume": 213899.0}, {"date": "2022-10-17", "close": 0.16768458, "volume": 326429.0}, {"date": "2022-10-18", "close": 0.172342485, "volume": 270450.0}, {"date": "2022-10-19", "close": 0.16768458, "volume": 19468.0}, {"date": "2022-10-20", "close": 0.16768458, "volume": 2467656.0}, {"date": "2022-10-21", "close": 0.163026675, "volume": 410719.0}, {"date": "2022-10-24", "close": 0.16768458, "volume": 154633.0}, {"date": "2022-10-25", "close": 0.163026675, "volume": 408754.0}, {"date": "2022-10-26", "close": 0.163026675, "volume": 608228.0}, {"date": "2022-10-27", "close": 0.16768458, "volume": 323796.0}, {"date": "2022-10-28", "close": 0.163026675, "volume": 1242344.0}, {"date": "2022-10-31", "close": 0.14905296, "volume": 1244686.0}, {"date": "2022-11-01", "close": 0.15836877, "volume": 1022790.0}, {"date": "2022-11-02", "close": 0.14905296, "volume": 202094.0}, {"date": "2022-11-03", "close": 0.14905296, "volume": 397603.0}, {"date": "2022-11-04", "close": 0.13973715, "volume": 708943.0}, {"date": "2022-11-07", "close": 0.14905296, "volume": 445577.0}, {"date": "2022-11-08", "close": 0.13042134, "volume": 2048359.0}, {"date": "2022-11-09", "close": 0.13042134, "volume": 1027667.0}, {"date": "2022-11-10", "close": 0.135079245, "volume": 412878.0}, {"date": "2022-11-11", "close": 0.144395055, "volume": 757394.0}, {"date": "2022-11-14", "close": 0.14905296, "volume": 340576.0}, {"date": "2022-11-15", "close": 0.163026675, "volume": 1837664.0}, {"date": "2022-11-16", "close": 0.172342485, "volume": 1065860.0}, {"date": "2022-11-17", "close": 0.16768458, "volume": 905946.0}, {"date": "2022-11-18", "close": 0.16768458, "volume": 1209150.0}, {"date": "2022-11-21", "close": 0.163026675, "volume": 240893.0}, {"date": "2022-11-22", "close": 0.163026675, "volume": 1765972.0}, {"date": "2022-11-23", "close": 0.15836877, "volume": 914224.0}, {"date": "2022-11-24", "close": 0.153710865, "volume": 5680056.0}, {"date": "2022-11-25", "close": 0.14905296, "volume": 2159589.0}, {"date": "2022-11-28", "close": 0.14905296, "volume": 743269.0}, {"date": "2022-11-29", "close": 0.13973715, "volume": 1059180.0}, {"date": "2022-11-30", "close": 0.13973715, "volume": 1417110.0}, {"date": "2022-12-01", "close": 0.153710865, "volume": 875154.0}, {"date": "2022-12-02", "close": 0.153710865, "volume": 346660.0}, {"date": "2022-12-05", "close": 0.153710865, "volume": 463565.0}, {"date": "2022-12-06", "close": 0.153710865, "volume": 226576.0}, {"date": "2022-12-07", "close": 0.144395055, "volume": 618178.0}, {"date": "2022-12-08", "close": 0.13973715, "volume": 935863.0}, {"date": "2022-12-09", "close": 0.144395055, "volume": 641955.0}, {"date": "2022-12-12", "close": 0.13973715, "volume": 379529.0}, {"date": "2022-12-13", "close": 0.135079245, "volume": 1098465.0}, {"date": "2022-12-14", "close": 0.135079245, "volume": 215183.0}, {"date": "2022-12-15", "close": 0.135079245, "volume": 351910.0}, {"date": "2022-12-16", "close": 0.13042134, "volume": 1315618.0}, {"date": "2022-12-19", "close": 0.125763435, "volume": 837605.0}, {"date": "2022-12-20", "close": 0.12110553, "volume": 197307.0}, {"date": "2022-12-21", "close": 0.12110553, "volume": 167598.0}, {"date": "2022-12-22", "close": 0.13042134, "volume": 701883.0}, {"date": "2022-12-23", "close": 0.125763435, "volume": 99684.0}, {"date": "2022-12-28", "close": 0.12110553, "volume": 827809.0}, {"date": "2022-12-29", "close": 0.116447625, "volume": 184132.0}, {"date": "2022-12-30", "close": 0.125763435, "volume": 172538.0}, {"date": "2023-01-03", "close": 0.12110553, "volume": 496971.0}, {"date": "2023-01-04", "close": 0.12110553, "volume": 76537.0}, {"date": "2023-01-05", "close": 0.12110553, "volume": 376173.0}, {"date": "2023-01-06", "close": 0.135079245, "volume": 890481.0}, {"date": "2023-01-09", "close": 0.135079245, "volume": 364812.0}, {"date": "2023-01-10", "close": 0.144395055, "volume": 44244.0}, {"date": "2023-01-11", "close": 0.135079245, "volume": 202455.0}, {"date": "2023-01-12", "close": 0.13973715, "volume": 185543.0}, {"date": "2023-01-13", "close": 0.13973715, "volume": 119367.0}, {"date": "2023-01-16", "close": 0.13973715, "volume": 291019.0}, {"date": "2023-01-17", "close": 0.13973715, "volume": 86624.0}, {"date": "2023-01-18", "close": 0.13973715, "volume": 308699.0}, {"date": "2023-01-19", "close": 0.153710865, "volume": 867431.0}, {"date": "2023-01-20", "close": 0.153710865, "volume": 804799.0}, {"date": "2023-01-23", "close": 0.1560398175, "volume": 435665.0}, {"date": "2023-01-24", "close": 0.14905296, "volume": 352456.0}, {"date": "2023-01-25", "close": 0.1560398175, "volume": 224657.0}, {"date": "2023-01-27", "close": 0.15836877, "volume": 608360.0}, {"date": "2023-01-30", "close": 0.163026675, "volume": 508651.0}, {"date": "2023-01-31", "close": 0.153710865, "volume": 1087682.0}, {"date": "2023-02-01", "close": 0.14905296, "volume": 197594.0}, {"date": "2023-02-02", "close": 0.14905296, "volume": 170787.0}, {"date": "2023-02-03", "close": 0.15836877, "volume": 342979.0}, {"date": "2023-02-06", "close": 0.144395055, "volume": 667429.0}, {"date": "2023-02-07", "close": 0.14905296, "volume": 315111.0}, {"date": "2023-02-08", "close": 0.13973715, "volume": 457257.0}, {"date": "2023-02-09", "close": 0.144395055, "volume": 561219.0}, {"date": "2023-02-10", "close": 0.1420661025, "volume": 401658.0}, {"date": "2023-02-13", "close": 0.135079245, "volume": 477899.0}, {"date": "2023-02-14", "close": 0.13042134, "volume": 295094.0}, {"date": "2023-02-15", "close": 0.135079245, "volume": 259412.0}, {"date": "2023-02-16", "close": 0.135079245, "volume": 585066.0}, {"date": "2023-02-17", "close": 0.13042134, "volume": 212137.0}, {"date": "2023-02-20", "close": 0.13042134, "volume": 400471.0}, {"date": "2023-02-21", "close": 0.13973715, "volume": 911651.0}, {"date": "2023-02-22", "close": 0.144395055, "volume": 797238.0}, {"date": "2023-02-23", "close": 0.13973715, "volume": 453918.0}, {"date": "2023-02-24", "close": 0.13973715, "volume": 118873.0}, {"date": "2023-02-27", "close": 0.135079245, "volume": 422838.0}, {"date": "2023-02-28", "close": 0.135079245, "volume": 689619.0}, {"date": "2023-03-01", "close": 0.13973715, "volume": 160219.0}, {"date": "2023-03-02", "close": 0.144395055, "volume": 201097.0}, {"date": "2023-03-03", "close": 0.144395055, "volume": 162805.0}, {"date": "2023-03-06", "close": 0.135079245, "volume": 397925.0}, {"date": "2023-03-07", "close": 0.144395055, "volume": 455004.0}, {"date": "2023-03-08", "close": 0.153710865, "volume": 1235818.0}, {"date": "2023-03-09", "close": 0.153710865, "volume": 1725442.0}, {"date": "2023-03-10", "close": 0.153710865, "volume": 458439.0}, {"date": "2023-03-13", "close": 0.15836877, "volume": 483376.0}, {"date": "2023-03-14", "close": 0.14905296, "volume": 901137.0}, {"date": "2023-03-15", "close": 0.153710865, "volume": 334532.0}, {"date": "2023-03-16", "close": 0.15836877, "volume": 932698.0}, {"date": "2023-03-17", "close": 0.153710865, "volume": 194871.0}, {"date": "2023-03-20", "close": 0.14905296, "volume": 195792.0}, {"date": "2023-03-21", "close": 0.13973715, "volume": 169965.0}, {"date": "2023-03-22", "close": 0.144395055, "volume": 18488.0}, {"date": "2023-03-23", "close": 0.13973715, "volume": 302196.0}, {"date": "2023-03-24", "close": 0.144395055, "volume": 516201.0}, {"date": "2023-03-27", "close": 0.14905296, "volume": 342840.0}, {"date": "2023-03-28", "close": 0.1513819125, "volume": 101774.0}, {"date": "2023-03-29", "close": 0.14905296, "volume": 664572.0}, {"date": "2023-03-30", "close": 0.14905296, "volume": 116813.0}, {"date": "2023-03-31", "close": 0.14905296, "volume": 145854.0}, {"date": "2023-04-03", "close": 0.14905296, "volume": 346165.0}, {"date": "2023-04-04", "close": 0.153710865, "volume": 124813.0}, {"date": "2023-04-05", "close": 0.15836877, "volume": 463729.0}, {"date": "2023-04-06", "close": 0.163026675, "volume": 124496.0}, {"date": "2023-04-11", "close": 0.15836877, "volume": 194437.0}, {"date": "2023-04-12", "close": 0.15836877, "volume": 134420.0}, {"date": "2023-04-13", "close": 0.163026675, "volume": 736468.0}, {"date": "2023-04-14", "close": 0.16768458, "volume": 776611.0}, {"date": "2023-04-17", "close": 0.181658295, "volume": 2413847.0}, {"date": "2023-04-18", "close": 0.17700039, "volume": 1282816.0}, {"date": "2023-04-19", "close": 0.172342485, "volume": 471082.0}, {"date": "2023-04-20", "close": 0.190974105, "volume": 2707148.0}, {"date": "2023-04-21", "close": 0.17700039, "volume": 1512150.0}, {"date": "2023-04-24", "close": 0.1700135325, "volume": 822857.0}, {"date": "2023-04-26", "close": 0.16768458, "volume": 744052.0}, {"date": "2023-04-27", "close": 0.163026675, "volume": 277098.0}, {"date": "2023-04-28", "close": 0.153710865, "volume": 638406.0}, {"date": "2023-05-01", "close": 0.15836877, "volume": 597916.0}, {"date": "2023-05-02", "close": 0.163026675, "volume": 172699.0}, {"date": "2023-05-03", "close": 0.163026675, "volume": 113801.0}, {"date": "2023-05-04", "close": 0.163026675, "volume": 285588.0}, {"date": "2023-05-05", "close": 0.163026675, "volume": 96390.0}, {"date": "2023-05-08", "close": 0.163026675, "volume": 12995.0}, {"date": "2023-05-09", "close": 0.153710865, "volume": 391257.0}, {"date": "2023-05-10", "close": 0.15836877, "volume": 470097.0}, {"date": "2023-05-11", "close": 0.14905296, "volume": 399597.0}, {"date": "2023-05-12", "close": 0.14905296, "volume": 973785.0}, {"date": "2023-05-15", "close": 0.13973715, "volume": 388018.0}, {"date": "2023-05-16", "close": 0.144395055, "volume": 676332.0}, {"date": "2023-05-17", "close": 0.13973715, "volume": 529498.0}, {"date": "2023-05-18", "close": 0.13973715, "volume": 481464.0}, {"date": "2023-05-19", "close": 0.13973715, "volume": 412284.0}, {"date": "2023-05-22", "close": 0.13973715, "volume": 174105.0}, {"date": "2023-05-23", "close": 0.13973715, "volume": 392498.0}, {"date": "2023-05-24", "close": 0.13973715, "volume": 361191.0}, {"date": "2023-05-25", "close": 0.13042134, "volume": 546240.0}, {"date": "2023-05-26", "close": 0.13042134, "volume": 768409.0}, {"date": "2023-05-29", "close": 0.125763435, "volume": 697470.0}, {"date": "2023-05-30", "close": 0.125763435, "volume": 359540.0}, {"date": "2023-05-31", "close": 0.13042134, "volume": 1216631.0}, {"date": "2023-06-01", "close": 0.13042134, "volume": 245320.0}, {"date": "2023-06-02", "close": 0.12110553, "volume": 522370.0}, {"date": "2023-06-05", "close": 0.1280923875, "volume": 619622.0}, {"date": "2023-06-06", "close": 0.13042134, "volume": 191104.0}, {"date": "2023-06-07", "close": 0.12110553, "volume": 14283.0}, {"date": "2023-06-08", "close": 0.12110553, "volume": 75186.0}, {"date": "2023-06-09", "close": 0.12110553, "volume": 429930.0}, {"date": "2023-06-13", "close": 0.12110553, "volume": 69731.0}, {"date": "2023-06-14", "close": 0.125763435, "volume": 322085.0}, {"date": "2023-06-15", "close": 0.125763435, "volume": 371307.0}, {"date": "2023-06-16", "close": 0.12110553, "volume": 342005.0}, {"date": "2023-06-19", "close": 0.13042134, "volume": 208843.0}, {"date": "2023-06-20", "close": 0.116447625, "volume": 747786.0}, {"date": "2023-06-21", "close": 0.125763435, "volume": 165791.0}, {"date": "2023-06-22", "close": 0.116447625, "volume": 93265.0}, {"date": "2023-06-23", "close": 0.12110553, "volume": 310595.0}, {"date": "2023-06-26", "close": 0.107131815, "volume": 1194249.0}, {"date": "2023-06-27", "close": 0.10247391, "volume": 377541.0}, {"date": "2023-06-28", "close": 0.10247391, "volume": 447316.0}, {"date": "2023-06-29", "close": 0.107131815, "volume": 437826.0}, {"date": "2023-06-30", "close": 0.11178972, "volume": 459578.0}, {"date": "2023-07-03", "close": 0.116447625, "volume": 402117.0}, {"date": "2023-07-04", "close": 0.116447625, "volume": 86062.0}, {"date": "2023-07-05", "close": 0.12110553, "volume": 235912.0}, {"date": "2023-07-06", "close": 0.116447625, "volume": 71361.0}, {"date": "2023-07-07", "close": 0.116447625, "volume": 448000.0}, {"date": "2023-07-10", "close": 0.12110553, "volume": 212639.0}, {"date": "2023-07-11", "close": 0.12110553, "volume": 62236.0}, {"date": "2023-07-12", "close": 0.116447625, "volume": 71194.0}, {"date": "2023-07-13", "close": 0.12110553, "volume": 89839.0}, {"date": "2023-07-14", "close": 0.116447625, "volume": 22306.0}, {"date": "2023-07-17", "close": 0.116447625, "volume": 189851.0}, {"date": "2023-07-18", "close": 0.116447625, "volume": 364247.0}, {"date": "2023-07-19", "close": 0.116447625, "volume": 367812.0}, {"date": "2023-07-20", "close": 0.11178972, "volume": 95628.0}, {"date": "2023-07-21", "close": 0.12110553, "volume": 435358.0}, {"date": "2023-07-24", "close": 0.116447625, "volume": 110318.0}, {"date": "2023-07-25", "close": 0.11178972, "volume": 266029.0}, {"date": "2023-07-26", "close": 0.11178972, "volume": 1399281.0}, {"date": "2023-07-27", "close": 0.11178972, "volume": 512534.0}, {"date": "2023-07-28", "close": 0.107131815, "volume": 694597.0}, {"date": "2023-07-31", "close": 0.10247391, "volume": 391169.0}, {"date": "2023-08-01", "close": 0.11178972, "volume": 121997.0}, {"date": "2023-08-02", "close": 0.11178972, "volume": 167016.0}, {"date": "2023-08-03", "close": 0.107131815, "volume": 99801.0}, {"date": "2023-08-04", "close": 0.12110553, "volume": 554584.0}, {"date": "2023-08-07", "close": 0.125763435, "volume": 606014.0}, {"date": "2023-08-08", "close": 0.12110553, "volume": 128870.0}, {"date": "2023-08-09", "close": 0.11178972, "volume": 272120.0}, {"date": "2023-08-10", "close": 0.11178972, "volume": 96411.0}, {"date": "2023-08-11", "close": 0.116447625, "volume": 164835.0}, {"date": "2023-08-14", "close": 0.12110553, "volume": 101979.0}, {"date": "2023-08-15", "close": 0.116447625, "volume": 125106.0}, {"date": "2023-08-16", "close": 0.116447625, "volume": 504168.0}, {"date": "2023-08-17", "close": 0.107131815, "volume": 160953.0}, {"date": "2023-08-18", "close": 0.11178972, "volume": 327315.0}, {"date": "2023-08-21", "close": 0.12110553, "volume": 158521.0}, {"date": "2023-08-22", "close": 0.11178972, "volume": 191479.0}, {"date": "2023-08-23", "close": 0.12110553, "volume": 52966.0}, {"date": "2023-08-24", "close": 0.116447625, "volume": 106406.0}, {"date": "2023-08-25", "close": 0.11178972, "volume": 207928.0}, {"date": "2023-08-28", "close": 0.107131815, "volume": 178595.0}, {"date": "2023-08-29", "close": 0.11178972, "volume": 149740.0}, {"date": "2023-08-30", "close": 0.12110553, "volume": 167140.0}, {"date": "2023-08-31", "close": 0.116447625, "volume": 238688.0}, {"date": "2023-09-01", "close": 0.11178972, "volume": 235535.0}, {"date": "2023-09-04", "close": 0.11178972, "volume": 404894.0}, {"date": "2023-09-05", "close": 0.107131815, "volume": 1157400.0}, {"date": "2023-09-06", "close": 0.125763435, "volume": 1200598.0}, {"date": "2023-09-07", "close": 0.116447625, "volume": 644981.0}, {"date": "2023-09-08", "close": 0.12110553, "volume": 377194.0}, {"date": "2023-09-11", "close": 0.12110553, "volume": 196955.0}, {"date": "2023-09-12", "close": 0.12110553, "volume": 334779.0}, {"date": "2023-09-13", "close": 0.12110553, "volume": 54725.0}, {"date": "2023-09-14", "close": 0.12110553, "volume": 422681.0}, {"date": "2023-09-15", "close": 0.116447625, "volume": 113242.0}, {"date": "2023-09-18", "close": 0.116447625, "volume": 378153.0}, {"date": "2023-09-19", "close": 0.11178972, "volume": 105243.0}, {"date": "2023-09-20", "close": 0.116447625, "volume": 304469.0}, {"date": "2023-09-21", "close": 0.116447625, "volume": 286094.0}, {"date": "2023-09-22", "close": 0.107131815, "volume": 358528.0}, {"date": "2023-09-25", "close": 0.11178972, "volume": 135588.0}, {"date": "2023-09-26", "close": 0.116447625, "volume": 266099.0}, {"date": "2023-09-27", "close": 0.116447625, "volume": 92915.0}, {"date": "2023-09-28", "close": 0.11178972, "volume": 287802.0}, {"date": "2023-09-29", "close": 0.116447625, "volume": 9406.0}, {"date": "2023-10-02", "close": 0.116447625, "volume": 666086.0}, {"date": "2023-10-03", "close": 0.12110553, "volume": 214172.0}, {"date": "2023-10-04", "close": 0.12110553, "volume": 122420.0}, {"date": "2023-10-05", "close": 0.11178972, "volume": 224966.0}, {"date": "2023-10-06", "close": 0.11178972, "volume": 311988.0}, {"date": "2023-10-09", "close": 0.107131815, "volume": 22133.0}, {"date": "2023-10-10", "close": 0.107131815, "volume": 1906.0}, {"date": "2023-10-11", "close": 0.11178972, "volume": 21889.0}, {"date": "2023-10-12", "close": 0.107131815, "volume": 91982.0}, {"date": "2023-10-13", "close": 0.107131815, "volume": 53923.0}, {"date": "2023-10-16", "close": 0.107131815, "volume": 179401.0}, {"date": "2023-10-17", "close": 0.107131815, "volume": 254128.0}, {"date": "2023-10-18", "close": 0.107131815, "volume": 138547.0}, {"date": "2023-10-19", "close": 0.11178972, "volume": 235613.0}, {"date": "2023-10-20", "close": 0.10247391, "volume": 813219.0}, {"date": "2023-10-23", "close": 0.10247391, "volume": 153901.0}, {"date": "2023-10-24", "close": 0.10247391, "volume": 109412.0}, {"date": "2023-10-25", "close": 0.10247391, "volume": 420573.0}, {"date": "2023-10-26", "close": 0.0931581, "volume": 842491.0}, {"date": "2023-10-27", "close": 0.097816005, "volume": 193662.0}, {"date": "2023-10-30", "close": 0.097816005, "volume": 73650.0}, {"date": "2023-10-31", "close": 0.097816005, "volume": 347721.0}, {"date": "2023-11-01", "close": 0.0931581, "volume": 242197.0}, {"date": "2023-11-02", "close": 0.0931581, "volume": 378794.0}, {"date": "2023-11-03", "close": 0.0931581, "volume": 82244.0}, {"date": "2023-11-06", "close": 0.088500195, "volume": 407681.0}, {"date": "2023-11-07", "close": 0.084773871, "volume": 327000.0}, {"date": "2023-11-08", "close": 0.084773871, "volume": 89873.0}, {"date": "2023-11-09", "close": 0.087568614, "volume": 78970.0}, {"date": "2023-11-10", "close": 0.086637033, "volume": 124633.0}, {"date": "2023-11-13", "close": 0.088500195, "volume": 622248.0}, {"date": "2023-11-14", "close": 0.087568614, "volume": 171053.0}, {"date": "2023-11-15", "close": 0.092226519, "volume": 118341.0}, {"date": "2023-11-16", "close": 0.088500195, "volume": 61273.0}, {"date": "2023-11-17", "close": 0.088500195, "volume": 16524.0}, {"date": "2023-11-20", "close": 0.084773871, "volume": 398241.0}, {"date": "2023-11-21", "close": 0.086637033, "volume": 153971.0}, {"date": "2023-11-22", "close": 0.088500195, "volume": 207683.0}, {"date": "2023-11-23", "close": 0.081979128, "volume": 349670.0}, {"date": "2023-11-24", "close": 0.082910709, "volume": 78220.0}, {"date": "2023-11-27", "close": 0.081047547, "volume": 331317.0}, {"date": "2023-11-28", "close": 0.085705452, "volume": 674351.0}, {"date": "2023-11-29", "close": 0.085705452, "volume": 266077.0}, {"date": "2023-11-30", "close": 0.081047547, "volume": 64175.0}, {"date": "2023-12-07", "close": 0.068355, "volume": 1488618.0}, {"date": "2023-12-08", "close": 0.070308, "volume": 254667.0}, {"date": "2023-12-11", "close": 0.0654255, "volume": 2733543.0}, {"date": "2023-12-12", "close": 0.0673785, "volume": 529001.0}, {"date": "2023-12-13", "close": 0.068355, "volume": 152627.0}, {"date": "2023-12-14", "close": 0.068355, "volume": 1159131.0}, {"date": "2023-12-15", "close": 0.068355, "volume": 406422.0}, {"date": "2023-12-18", "close": 0.066402, "volume": 95864.0}, {"date": "2023-12-19", "close": 0.066402, "volume": 164832.0}, {"date": "2023-12-20", "close": 0.066402, "volume": 161757.0}, {"date": "2023-12-21", "close": 0.068355, "volume": 779548.0}, {"date": "2023-12-22", "close": 0.066402, "volume": 172487.0}, {"date": "2023-12-27", "close": 0.066402, "volume": 156851.0}, {"date": "2023-12-28", "close": 0.068355, "volume": 119769.0}, {"date": "2023-12-29", "close": 0.068355, "volume": 262293.0}, {"date": "2024-01-02", "close": 0.068355, "volume": 21351.0}, {"date": "2024-01-03", "close": 0.068355, "volume": 331730.0}, {"date": "2024-01-04", "close": 0.0673785, "volume": 192479.0}, {"date": "2024-01-05", "close": 0.066402, "volume": 210283.0}, {"date": "2024-01-08", "close": 0.0673785, "volume": 308767.0}, {"date": "2024-01-09", "close": 0.068355, "volume": 1729.0}, {"date": "2024-01-10", "close": 0.066402, "volume": 526399.0}, {"date": "2024-01-11", "close": 0.0654255, "volume": 265363.0}, {"date": "2024-01-12", "close": 0.0634725, "volume": 832450.0}, {"date": "2024-01-15", "close": 0.062496, "volume": 576779.0}, {"date": "2024-01-16", "close": 0.064449, "volume": 82204.0}, {"date": "2024-01-17", "close": 0.064449, "volume": 141324.0}, {"date": "2024-01-18", "close": 0.064449, "volume": 153139.0}, {"date": "2024-01-19", "close": 0.0615195, "volume": 558928.0}, {"date": "2024-01-22", "close": 0.0615195, "volume": 117658.0}, {"date": "2024-01-23", "close": 0.0615195, "volume": 437268.0}, {"date": "2024-01-24", "close": 0.060543, "volume": 677853.0}, {"date": "2024-01-25", "close": 0.0576135, "volume": 468936.0}, {"date": "2024-01-29", "close": 0.0615195, "volume": 284876.0}, {"date": "2024-01-30", "close": 0.060543, "volume": 316424.0}, {"date": "2024-01-31", "close": 0.05907825, "volume": 356738.0}, {"date": "2024-02-01", "close": 0.0576135, "volume": 93501.0}, {"date": "2024-02-02", "close": 0.056637, "volume": 141487.0}, {"date": "2024-02-05", "close": 0.0537075, "volume": 227269.0}, {"date": "2024-02-06", "close": 0.0498015, "volume": 353258.0}, {"date": "2024-02-07", "close": 0.0439425, "volume": 716807.0}, {"date": "2024-02-08", "close": 0.0439425, "volume": 291354.0}, {"date": "2024-02-09", "close": 0.048825, "volume": 1325326.0}, {"date": "2024-02-12", "close": 0.052731, "volume": 364411.0}, {"date": "2024-02-13", "close": 0.068355, "volume": 1881837.0}, {"date": "2024-02-14", "close": 0.0673785, "volume": 258152.0}, {"date": "2024-02-15", "close": 0.060543, "volume": 333494.0}, {"date": "2024-02-16", "close": 0.062496, "volume": 53735.0}, {"date": "2024-02-19", "close": 0.05859, "volume": 101957.0}, {"date": "2024-02-20", "close": 0.0576135, "volume": 768348.0}, {"date": "2024-02-21", "close": 0.0595665, "volume": 252887.0}, {"date": "2024-02-22", "close": 0.0615195, "volume": 245306.0}, {"date": "2024-02-23", "close": 0.0576135, "volume": 69484.0}, {"date": "2024-02-26", "close": 0.056637, "volume": 355624.0}, {"date": "2024-02-27", "close": 0.054684, "volume": 167168.0}, {"date": "2024-02-28", "close": 0.0537075, "volume": 277836.0}, {"date": "2024-02-29", "close": 0.056637, "volume": 39414.0}, {"date": "2024-03-01", "close": 0.0537075, "volume": 384152.0}, {"date": "2024-03-04", "close": 0.0556605, "volume": 273587.0}, {"date": "2024-03-05", "close": 0.0556605, "volume": 28859.0}, {"date": "2024-03-06", "close": 0.0556605, "volume": 97490.0}, {"date": "2024-03-07", "close": 0.068355, "volume": 1128990.0}, {"date": "2024-03-08", "close": 0.064449, "volume": 146469.0}, {"date": "2024-03-11", "close": 0.0634725, "volume": 212547.0}, {"date": "2024-03-12", "close": 0.0634725, "volume": 145993.0}, {"date": "2024-03-13", "close": 0.0615195, "volume": 112997.0}, {"date": "2024-03-14", "close": 0.060543, "volume": 113142.0}, {"date": "2024-03-15", "close": 0.0556605, "volume": 228667.0}, {"date": "2024-03-18", "close": 0.0556605, "volume": 294265.0}, {"date": "2024-03-19", "close": 0.05859, "volume": 14232437.0}, {"date": "2024-03-20", "close": 0.0634725, "volume": 1368795.0}, {"date": "2024-03-21", "close": 0.0693315, "volume": 1340479.0}, {"date": "2024-03-22", "close": 0.0732375, "volume": 268450.0}, {"date": "2024-03-25", "close": 0.0615195, "volume": 452549.0}, {"date": "2024-03-26", "close": 0.0595665, "volume": 612778.0}, {"date": "2024-03-27", "close": 0.0595665, "volume": 347278.0}, {"date": "2024-03-28", "close": 0.062496, "volume": 170028.0}, {"date": "2024-04-02", "close": 0.05859, "volume": 247304.0}, {"date": "2024-04-03", "close": 0.05859, "volume": 102654.0}, {"date": "2024-04-04", "close": 0.0615195, "volume": 899333.0}, {"date": "2024-04-05", "close": 0.0615195, "volume": 167773.0}, {"date": "2024-04-08", "close": 0.0595665, "volume": 171274.0}, {"date": "2024-04-09", "close": 0.05859, "volume": 644428.0}, {"date": "2024-04-10", "close": 0.062496, "volume": 185559.0}, {"date": "2024-04-11", "close": 0.0634725, "volume": 164139.0}, {"date": "2024-04-12", "close": 0.062496, "volume": 238360.0}, {"date": "2024-04-15", "close": 0.0615195, "volume": 153259.0}, {"date": "2024-04-16", "close": 0.05859, "volume": 7254.0}, {"date": "2024-04-17", "close": 0.05859, "volume": 298801.0}, {"date": "2024-04-18", "close": 0.062496, "volume": 127991.0}, {"date": "2024-04-19", "close": 0.0595665, "volume": 53901.0}, {"date": "2024-04-22", "close": 0.060543, "volume": 365776.0}, {"date": "2024-04-23", "close": 0.05859, "volume": 539781.0}, {"date": "2024-04-24", "close": 0.05859, "volume": 273688.0}, {"date": "2024-04-26", "close": 0.0576135, "volume": 247053.0}, {"date": "2024-04-29", "close": 0.0576135, "volume": 268034.0}, {"date": "2024-04-30", "close": 0.0537075, "volume": 411260.0}, {"date": "2024-05-01", "close": 0.054684, "volume": 287146.0}, {"date": "2024-05-02", "close": 0.050778, "volume": 51243.0}, {"date": "2024-05-03", "close": 0.052731, "volume": 33019.0}, {"date": "2024-05-06", "close": 0.0498015, "volume": 512601.0}, {"date": "2024-05-07", "close": 0.052731, "volume": 58100.0}, {"date": "2024-05-08", "close": 0.0498015, "volume": 239376.0}, {"date": "2024-05-09", "close": 0.0498015, "volume": 91835.0}, {"date": "2024-05-10", "close": 0.048825, "volume": 183623.0}, {"date": "2024-05-13", "close": 0.044919, "volume": 517594.0}, {"date": "2024-05-14", "close": 0.0458955, "volume": 409130.0}, {"date": "2024-05-15", "close": 0.046872, "volume": 240464.0}, {"date": "2024-05-16", "close": 0.0458955, "volume": 709848.0}, {"date": "2024-05-17", "close": 0.052731, "volume": 1223501.0}, {"date": "2024-05-20", "close": 0.05859, "volume": 1381796.0}, {"date": "2024-05-21", "close": 0.05859, "volume": 741977.0}, {"date": "2024-05-22", "close": 0.060543, "volume": 420480.0}, {"date": "2024-05-23", "close": 0.0556605, "volume": 535106.0}, {"date": "2024-05-24", "close": 0.05859, "volume": 41272.0}, {"date": "2024-05-27", "close": 0.0556605, "volume": 39863.0}, {"date": "2024-05-28", "close": 0.056637, "volume": 82178.0}, {"date": "2024-05-29", "close": 0.056637, "volume": 95569.0}, {"date": "2024-05-30", "close": 0.0556605, "volume": 236858.0}, {"date": "2024-05-31", "close": 0.054684, "volume": 367795.0}, {"date": "2024-06-03", "close": 0.052731, "volume": 54569.0}, {"date": "2024-06-04", "close": 0.0517545, "volume": 177827.0}, {"date": "2024-06-05", "close": 0.050778, "volume": 105580.0}, {"date": "2024-06-06", "close": 0.048825, "volume": 216366.0}, {"date": "2024-06-07", "close": 0.0517545, "volume": 214649.0}, {"date": "2024-06-11", "close": 0.0498015, "volume": 429323.0}, {"date": "2024-06-12", "close": 0.048825, "volume": 347026.0}, {"date": "2024-06-13", "close": 0.0478485, "volume": 536356.0}, {"date": "2024-06-14", "close": 0.048825, "volume": 434585.0}, {"date": "2024-06-17", "close": 0.046872, "volume": 339965.0}, {"date": "2024-06-18", "close": 0.044919, "volume": 201081.0}, {"date": "2024-06-19", "close": 0.04638375, "volume": 254444.0}, {"date": "2024-06-20", "close": 0.042966, "volume": 529086.0}, {"date": "2024-06-21", "close": 0.041013, "volume": 595915.0}, {"date": "2024-06-24", "close": 0.0361305, "volume": 1024863.0}, {"date": "2024-06-25", "close": 0.0439425, "volume": 3559379.0}, {"date": "2024-06-26", "close": 0.0439425, "volume": 474148.0}, {"date": "2024-06-27", "close": 0.046872, "volume": 453971.0}, {"date": "2024-06-28", "close": 0.0458955, "volume": 714380.0}, {"date": "2024-07-01", "close": 0.0478485, "volume": 272123.0}, {"date": "2024-07-03", "close": 0.046872, "volume": 7869.0}, {"date": "2024-07-04", "close": 0.0439425, "volume": 71757.0}, {"date": "2024-07-05", "close": 0.0439425, "volume": 56786.0}, {"date": "2024-07-08", "close": 0.0439425, "volume": 287347.0}, {"date": "2024-07-09", "close": 0.046872, "volume": 190709.0}, {"date": "2024-07-10", "close": 0.0458955, "volume": 118195.0}, {"date": "2024-07-11", "close": 0.052731, "volume": 1861217.0}, {"date": "2024-07-12", "close": 0.052731, "volume": 51203.0}, {"date": "2024-07-16", "close": 0.048825, "volume": 51203.0}, {"date": "2024-07-17", "close": 0.046872, "volume": 109912.0}, {"date": "2024-07-18", "close": 0.046872, "volume": 28674.0}, {"date": "2024-07-19", "close": 0.042966, "volume": 143764.0}, {"date": "2024-07-22", "close": 0.0400365, "volume": 25143.0}, {"date": "2024-07-23", "close": 0.0419895, "volume": 357156.0}, {"date": "2024-07-24", "close": 0.03906, "volume": 236920.0}, {"date": "2024-07-25", "close": 0.03906, "volume": 894926.0}, {"date": "2024-07-26", "close": 0.0380835, "volume": 173561.0}, {"date": "2024-07-29", "close": 0.037107, "volume": 431178.0}, {"date": "2024-07-30", "close": 0.0361305, "volume": 43930.0}, {"date": "2024-07-31", "close": 0.037107, "volume": 4237.0}, {"date": "2024-08-01", "close": 0.037107, "volume": 161609.0}, {"date": "2024-08-02", "close": 0.0341775, "volume": 341201.0}, {"date": "2024-08-05", "close": 0.0322245, "volume": 433629.0}, {"date": "2024-08-06", "close": 0.0302715, "volume": 266645.0}, {"date": "2024-08-07", "close": 0.033201, "volume": 258575.0}, {"date": "2024-08-08", "close": 0.035154, "volume": 208817.0}, {"date": "2024-08-09", "close": 0.029295, "volume": 298251.0}, {"date": "2024-08-12", "close": 0.0283185, "volume": 334800.0}, {"date": "2024-08-13", "close": 0.029295, "volume": 345436.0}, {"date": "2024-08-14", "close": 0.0263655, "volume": 155706.0}, {"date": "2024-08-16", "close": 0.0244125, "volume": 305484.0}, {"date": "2024-08-19", "close": 0.0244125, "volume": 61392.0}, {"date": "2024-08-20", "close": 0.0341775, "volume": 584935.0}, {"date": "2024-08-21", "close": 0.0322245, "volume": 168406.0}, {"date": "2024-08-22", "close": 0.029295, "volume": 96967.0}, {"date": "2024-08-23", "close": 0.0341775, "volume": 320411.0}, {"date": "2024-08-26", "close": 0.035154, "volume": 320700.0}, {"date": "2024-08-27", "close": 0.042966, "volume": 498599.0}, {"date": "2024-08-28", "close": 0.0380835, "volume": 357029.0}, {"date": "2024-08-29", "close": 0.0439425, "volume": 243420.0}, {"date": "2024-08-30", "close": 0.0439425, "volume": 1296647.0}, {"date": "2024-09-02", "close": 0.044919, "volume": 166870.0}, {"date": "2024-09-03", "close": 0.046872, "volume": 159953.0}, {"date": "2024-09-04", "close": 0.048825, "volume": 206093.0}, {"date": "2024-09-05", "close": 0.0400365, "volume": 532035.0}, {"date": "2024-09-06", "close": 0.0478485, "volume": 283558.0}, {"date": "2024-09-09", "close": 0.0439425, "volume": 110585.0}, {"date": "2024-09-10", "close": 0.03906, "volume": 493257.0}, {"date": "2024-09-11", "close": 0.0400365, "volume": 204843.0}, {"date": "2024-09-12", "close": 0.046872, "volume": 482677.0}, {"date": "2024-09-13", "close": 0.0458955, "volume": 466035.0}, {"date": "2024-09-16", "close": 0.0419895, "volume": 188911.0}, {"date": "2024-09-17", "close": 0.042966, "volume": 213954.0}, {"date": "2024-09-18", "close": 0.0419895, "volume": 271827.0}, {"date": "2024-09-19", "close": 0.0458955, "volume": 113444.0}, {"date": "2024-09-20", "close": 0.041013, "volume": 153920.0}, {"date": "2024-09-23", "close": 0.042966, "volume": 68546.0}, {"date": "2024-09-24", "close": 0.0419895, "volume": 302515.0}, {"date": "2024-09-25", "close": 0.041013, "volume": 60356.0}, {"date": "2024-09-26", "close": 0.03906, "volume": 183189.0}, {"date": "2024-09-27", "close": 0.037107, "volume": 403635.0}, {"date": "2024-09-30", "close": 0.0361305, "volume": 94566.0}, {"date": "2024-10-01", "close": 0.0341775, "volume": 871227.0}, {"date": "2024-10-02", "close": 0.0341775, "volume": 169319.0}, {"date": "2024-10-03", "close": 0.033201, "volume": 75835.0}, {"date": "2024-10-04", "close": 0.0283185, "volume": 445350.0}, {"date": "2024-10-07", "close": 0.0361305, "volume": 1056062.0}, {"date": "2024-10-08", "close": 0.0361305, "volume": 35842.0}, {"date": "2024-10-10", "close": 0.031248, "volume": 67599.0}, {"date": "2024-10-11", "close": 0.031248, "volume": 171097.0}, {"date": "2024-10-14", "close": 0.031248, "volume": 551369.0}, {"date": "2024-10-15", "close": 0.033201, "volume": 25427.0}, {"date": "2024-10-16", "close": 0.031248, "volume": 154868.0}, {"date": "2024-10-17", "close": 0.0341775, "volume": 231558.0}, {"date": "2024-10-18", "close": 0.033201, "volume": 190125.0}, {"date": "2024-10-21", "close": 0.0322245, "volume": 49873.0}, {"date": "2024-10-22", "close": 0.035154, "volume": 509552.0}, {"date": "2024-10-23", "close": 0.0341775, "volume": 283787.0}, {"date": "2024-10-24", "close": 0.0341775, "volume": 154244.0}, {"date": "2024-10-25", "close": 0.0341775, "volume": 7470.0}, {"date": "2024-10-28", "close": 0.033201, "volume": 4866.0}, {"date": "2024-10-29", "close": 0.033201, "volume": 23421.0}, {"date": "2024-10-30", "close": 0.033201, "volume": 211619.0}, {"date": "2024-11-06", "close": 0.028, "volume": 991198.0}, {"date": "2024-11-07", "close": 0.027, "volume": 696317.0}, {"date": "2024-11-08", "close": 0.028, "volume": 355794.0}, {"date": "2024-11-11", "close": 0.028, "volume": 243097.0}, {"date": "2024-11-12", "close": 0.029, "volume": 1787534.0}, {"date": "2024-11-13", "close": 0.028, "volume": 20011.0}, {"date": "2024-11-14", "close": 0.028, "volume": 606769.0}, {"date": "2024-11-15", "close": 0.028, "volume": 255206.0}, {"date": "2024-11-18", "close": 0.027, "volume": 253718.0}, {"date": "2024-11-19", "close": 0.028, "volume": 28591.0}, {"date": "2024-11-20", "close": 0.028, "volume": 1133860.0}, {"date": "2024-11-21", "close": 0.027, "volume": 109809.0}, {"date": "2024-11-22", "close": 0.027, "volume": 264853.0}, {"date": "2024-11-25", "close": 0.029, "volume": 848968.0}, {"date": "2024-11-26", "close": 0.029, "volume": 1092440.0}, {"date": "2024-11-27", "close": 0.029, "volume": 1340799.0}, {"date": "2024-11-28", "close": 0.028, "volume": 373948.0}, {"date": "2024-11-29", "close": 0.029, "volume": 117018.0}, {"date": "2024-12-02", "close": 0.027, "volume": 168183.0}, {"date": "2024-12-03", "close": 0.029, "volume": 317645.0}, {"date": "2024-12-04", "close": 0.028, "volume": 183438.0}, {"date": "2024-12-05", "close": 0.028, "volume": 39947.0}, {"date": "2024-12-06", "close": 0.028, "volume": 110095.0}, {"date": "2024-12-09", "close": 0.027, "volume": 343100.0}, {"date": "2024-12-10", "close": 0.027, "volume": 2012314.0}, {"date": "2024-12-11", "close": 0.027, "volume": 586577.0}, {"date": "2024-12-13", "close": 0.027, "volume": 369469.0}, {"date": "2024-12-16", "close": 0.027, "volume": 20664.0}, {"date": "2024-12-17", "close": 0.025, "volume": 17286862.0}, {"date": "2024-12-18", "close": 0.027, "volume": 183149.0}, {"date": "2024-12-19", "close": 0.026, "volume": 148638.0}, {"date": "2024-12-20", "close": 0.027, "volume": 116241.0}, {"date": "2024-12-23", "close": 0.027, "volume": 418391.0}, {"date": "2024-12-24", "close": 0.029, "volume": 595636.0}, {"date": "2024-12-27", "close": 0.029, "volume": 276402.0}, {"date": "2024-12-30", "close": 0.026, "volume": 56750.0}, {"date": "2024-12-31", "close": 0.028, "volume": 9623.0}, {"date": "2025-01-02", "close": 0.029, "volume": 58994.0}, {"date": "2025-01-03", "close": 0.029, "volume": 335209.0}, {"date": "2025-01-06", "close": 0.028, "volume": 13376.0}, {"date": "2025-01-07", "close": 0.027, "volume": 911621.0}, {"date": "2025-01-08", "close": 0.029, "volume": 833612.0}, {"date": "2025-01-09", "close": 0.029, "volume": 193343.0}, {"date": "2025-01-10", "close": 0.025, "volume": 752064.0}, {"date": "2025-01-13", "close": 0.027, "volume": 560655.0}, {"date": "2025-01-15", "close": 0.029, "volume": 220496.0}, {"date": "2025-01-16", "close": 0.026, "volume": 1056660.0}, {"date": "2025-01-17", "close": 0.028, "volume": 1053324.0}, {"date": "2025-01-20", "close": 0.029, "volume": 998707.0}, {"date": "2025-01-21", "close": 0.026, "volume": 150000.0}, {"date": "2025-01-22", "close": 0.026, "volume": 149099.0}, {"date": "2025-01-23", "close": 0.027, "volume": 25164.0}, {"date": "2025-01-24", "close": 0.027, "volume": 38452.0}, {"date": "2025-01-28", "close": 0.028, "volume": 518233.0}, {"date": "2025-01-29", "close": 0.029, "volume": 598742.0}, {"date": "2025-01-30", "close": 0.03, "volume": 404224.0}, {"date": "2025-01-31", "close": 0.029, "volume": 341660.0}, {"date": "2025-02-06", "close": 0.032, "volume": 9617101.0}, {"date": "2025-02-07", "close": 0.036, "volume": 4643156.0}, {"date": "2025-02-10", "close": 0.035, "volume": 3121498.0}, {"date": "2025-02-11", "close": 0.041, "volume": 4717755.0}, {"date": "2025-02-12", "close": 0.056, "volume": 8539323.0}, {"date": "2025-02-13", "close": 0.053, "volume": 4967867.0}, {"date": "2025-02-14", "close": 0.051, "volume": 3247829.0}, {"date": "2025-02-17", "close": 0.054, "volume": 984679.0}, {"date": "2025-02-18", "close": 0.057, "volume": 1296430.0}, {"date": "2025-02-19", "close": 0.06, "volume": 3718315.0}, {"date": "2025-02-20", "close": 0.05, "volume": 1302710.0}, {"date": "2025-02-21", "close": 0.05, "volume": 1335442.0}, {"date": "2025-02-24", "close": 0.047, "volume": 1121392.0}, {"date": "2025-02-25", "close": 0.05, "volume": 2427224.0}, {"date": "2025-02-26", "close": 0.048, "volume": 2113750.0}, {"date": "2025-02-27", "close": 0.055, "volume": 1982209.0}, {"date": "2025-02-28", "close": 0.061, "volume": 2758938.0}, {"date": "2025-03-03", "close": 0.064, "volume": 3492306.0}, {"date": "2025-03-04", "close": 0.07, "volume": 1796997.0}, {"date": "2025-03-05", "close": 0.078, "volume": 6252547.0}, {"date": "2025-03-06", "close": 0.078, "volume": 3098041.0}, {"date": "2025-03-07", "close": 0.078, "volume": 1089702.0}, {"date": "2025-03-10", "close": 0.072, "volume": 1286387.0}, {"date": "2025-03-11", "close": 0.064, "volume": 2719317.0}, {"date": "2025-03-12", "close": 0.062, "volume": 440032.0}, {"date": "2025-03-13", "close": 0.074, "volume": 717980.0}, {"date": "2025-03-14", "close": 0.057, "volume": 6092421.0}, {"date": "2025-03-17", "close": 0.062, "volume": 1976507.0}, {"date": "2025-03-18", "close": 0.063, "volume": 1004242.0}, {"date": "2025-03-19", "close": 0.061, "volume": 1100591.0}, {"date": "2025-03-20", "close": 0.067, "volume": 1246531.0}, {"date": "2025-03-21", "close": 0.067, "volume": 493069.0}, {"date": "2025-03-24", "close": 0.073, "volume": 2279662.0}, {"date": "2025-03-25", "close": 0.071, "volume": 2067059.0}, {"date": "2025-03-26", "close": 0.083, "volume": 2465950.0}, {"date": "2025-03-27", "close": 0.083, "volume": 1444300.0}, {"date": "2025-03-28", "close": 0.083, "volume": 1881479.0}, {"date": "2025-03-31", "close": 0.079, "volume": 1879644.0}, {"date": "2025-04-01", "close": 0.079, "volume": 178066.0}, {"date": "2025-04-02", "close": 0.081, "volume": 1511035.0}, {"date": "2025-04-03", "close": 0.075, "volume": 2936971.0}, {"date": "2025-04-04", "close": 0.072, "volume": 1263994.0}, {"date": "2025-04-07", "close": 0.064, "volume": 2239786.0}, {"date": "2025-04-08", "close": 0.065, "volume": 503802.0}, {"date": "2025-04-09", "close": 0.06, "volume": 384159.0}, {"date": "2025-04-10", "close": 0.059, "volume": 3282547.0}, {"date": "2025-04-11", "close": 0.064, "volume": 420629.0}, {"date": "2025-04-14", "close": 0.063, "volume": 747697.0}, {"date": "2025-04-15", "close": 0.062, "volume": 852168.0}, {"date": "2025-04-16", "close": 0.064, "volume": 2142083.0}, {"date": "2025-04-17", "close": 0.062, "volume": 1568267.0}, {"date": "2025-04-22", "close": 0.064, "volume": 1568315.0}, {"date": "2025-04-23", "close": 0.061, "volume": 89992.0}, {"date": "2025-04-24", "close": 0.066, "volume": 531888.0}, {"date": "2025-04-28", "close": 0.067, "volume": 493305.0}, {"date": "2025-04-29", "close": 0.071, "volume": 1684664.0}, {"date": "2025-04-30", "close": 0.067, "volume": 517079.0}, {"date": "2025-05-01", "close": 0.062, "volume": 2486098.0}, {"date": "2025-05-02", "close": 0.064, "volume": 718787.0}, {"date": "2025-05-05", "close": 0.065, "volume": 911617.0}, {"date": "2025-05-06", "close": 0.062, "volume": 1571721.0}, {"date": "2025-05-07", "close": 0.068, "volume": 1640861.0}, {"date": "2025-05-08", "close": 0.07, "volume": 3108085.0}, {"date": "2025-05-09", "close": 0.07, "volume": 638968.0}, {"date": "2025-05-12", "close": 0.07, "volume": 392130.0}, {"date": "2025-05-13", "close": 0.068, "volume": 1164695.0}, {"date": "2025-05-14", "close": 0.071, "volume": 420298.0}, {"date": "2025-05-15", "close": 0.077, "volume": 1222419.0}, {"date": "2025-05-16", "close": 0.074, "volume": 1559805.0}, {"date": "2025-05-19", "close": 0.065, "volume": 2018711.0}, {"date": "2025-05-20", "close": 0.072, "volume": 1113247.0}, {"date": "2025-05-21", "close": 0.071, "volume": 1628257.0}, {"date": "2025-05-22", "close": 0.067, "volume": 4274584.0}, {"date": "2025-05-23", "close": 0.065, "volume": 685139.0}, {"date": "2025-05-26", "close": 0.069, "volume": 687287.0}, {"date": "2025-05-27", "close": 0.07, "volume": 330648.0}, {"date": "2025-05-28", "close": 0.07, "volume": 68510.0}, {"date": "2025-05-29", "close": 0.069, "volume": 1190188.0}, {"date": "2025-05-30", "close": 0.075, "volume": 2627398.0}, {"date": "2025-06-02", "close": 0.075, "volume": 1832329.0}, {"date": "2025-06-03", "close": 0.077, "volume": 2365371.0}, {"date": "2025-06-04", "close": 0.076, "volume": 1697792.0}, {"date": "2025-06-05", "close": 0.087, "volume": 3235000.0}, {"date": "2025-06-06", "close": 0.094, "volume": 3688951.0}, {"date": "2025-06-10", "close": 0.094, "volume": 2833170.0}, {"date": "2025-06-11", "close": 0.097, "volume": 3171397.0}, {"date": "2025-06-12", "close": 0.096, "volume": 1414302.0}, {"date": "2025-06-13", "close": 0.096, "volume": 1238932.0}, {"date": "2025-06-16", "close": 0.092, "volume": 1228226.0}, {"date": "2025-06-17", "close": 0.091, "volume": 363332.0}, {"date": "2025-06-18", "close": 0.092, "volume": 585145.0}, {"date": "2025-06-19", "close": 0.094, "volume": 310682.0}, {"date": "2025-06-20", "close": 0.092, "volume": 244250.0}, {"date": "2025-06-23", "close": 0.086, "volume": 980617.0}, {"date": "2025-06-24", "close": 0.093, "volume": 2917393.0}, {"date": "2025-06-25", "close": 0.092, "volume": 379066.0}, {"date": "2025-06-26", "close": 0.088, "volume": 401034.0}, {"date": "2025-06-27", "close": 0.091, "volume": 752389.0}, {"date": "2025-07-02", "close": 0.079, "volume": 5010240.0}, {"date": "2025-07-03", "close": 0.077, "volume": 4060844.0}, {"date": "2025-07-04", "close": 0.078, "volume": 2422312.0}, {"date": "2025-07-07", "close": 0.07, "volume": 9588578.0}, {"date": "2025-07-08", "close": 0.073, "volume": 4364582.0}, {"date": "2025-07-09", "close": 0.072, "volume": 2636852.0}, {"date": "2025-07-10", "close": 0.074, "volume": 4396449.0}, {"date": "2025-07-11", "close": 0.074, "volume": 3362063.0}, {"date": "2025-07-14", "close": 0.071, "volume": 3866887.0}, {"date": "2025-07-15", "close": 0.071, "volume": 2423278.0}, {"date": "2025-07-16", "close": 0.073, "volume": 6178518.0}, {"date": "2025-07-17", "close": 0.071, "volume": 1451208.0}, {"date": "2025-07-18", "close": 0.075, "volume": 4193248.0}, {"date": "2025-07-21", "close": 0.078, "volume": 2759070.0}, {"date": "2025-07-22", "close": 0.078, "volume": 1744109.0}, {"date": "2025-07-23", "close": 0.077, "volume": 2349107.0}, {"date": "2025-07-24", "close": 0.077, "volume": 1472353.0}, {"date": "2025-07-25", "close": 0.074, "volume": 929661.0}, {"date": "2025-07-28", "close": 0.073, "volume": 2037793.0}, {"date": "2025-07-29", "close": 0.074, "volume": 713143.0}, {"date": "2025-07-30", "close": 0.07, "volume": 1461585.0}, {"date": "2025-07-31", "close": 0.072, "volume": 2644410.0}, {"date": "2025-08-01", "close": 0.069, "volume": 2004625.0}, {"date": "2025-08-04", "close": 0.067, "volume": 1245402.0}, {"date": "2025-08-05", "close": 0.0695, "volume": 796478.0}, {"date": "2025-08-06", "close": 0.07, "volume": 766355.0}, {"date": "2025-08-07", "close": 0.068, "volume": 1110024.0}, {"date": "2025-08-08", "close": 0.068, "volume": 1664912.0}, {"date": "2025-08-11", "close": 0.065, "volume": 1964662.0}, {"date": "2025-08-12", "close": 0.067, "volume": 719586.0}, {"date": "2025-08-13", "close": 0.07, "volume": 1089261.0}, {"date": "2025-08-14", "close": 0.069, "volume": 526139.0}, {"date": "2025-08-15", "close": 0.072, "volume": 1167171.0}, {"date": "2025-08-18", "close": 0.073, "volume": 3732441.0}, {"date": "2025-08-19", "close": 0.072, "volume": 1877036.0}, {"date": "2025-08-20", "close": 0.069, "volume": 1963957.0}, {"date": "2025-08-21", "close": 0.07, "volume": 557263.0}, {"date": "2025-08-22", "close": 0.07, "volume": 1127493.0}, {"date": "2025-08-27", "close": 0.069, "volume": 9193871.0}, {"date": "2025-08-28", "close": 0.067, "volume": 2903380.0}, {"date": "2025-08-29", "close": 0.068, "volume": 2865814.0}, {"date": "2025-09-01", "close": 0.069, "volume": 779706.0}, {"date": "2025-09-02", "close": 0.074, "volume": 4649069.0}, {"date": "2025-09-03", "close": 0.074, "volume": 4434713.0}, {"date": "2025-09-04", "close": 0.07, "volume": 679380.0}, {"date": "2025-09-05", "close": 0.069, "volume": 3667540.0}, {"date": "2025-09-08", "close": 0.067, "volume": 1932591.0}, {"date": "2025-09-09", "close": 0.066, "volume": 2147701.0}, {"date": "2025-09-10", "close": 0.067, "volume": 1486740.0}, {"date": "2025-09-11", "close": 0.067, "volume": 1567755.0}, {"date": "2025-09-12", "close": 0.067, "volume": 3834485.0}, {"date": "2025-09-15", "close": 0.067, "volume": 4844993.0}, {"date": "2025-09-16", "close": 0.066, "volume": 2355985.0}, {"date": "2025-09-17", "close": 0.07, "volume": 6187699.0}, {"date": "2025-09-18", "close": 0.0665, "volume": 3785429.0}, {"date": "2025-09-19", "close": 0.067, "volume": 1095258.0}, {"date": "2025-09-22", "close": 0.067, "volume": 1190343.0}, {"date": "2025-09-23", "close": 0.067, "volume": 2018345.0}, {"date": "2025-09-24", "close": 0.066, "volume": 1432568.0}, {"date": "2025-09-25", "close": 0.069, "volume": 45978142.0}, {"date": "2025-09-26", "close": 0.077, "volume": 5977366.0}, {"date": "2025-09-29", "close": 0.073, "volume": 7493176.0}, {"date": "2025-09-30", "close": 0.07, "volume": 7819354.0}, {"date": "2025-10-01", "close": 0.075, "volume": 4906453.0}, {"date": "2025-10-02", "close": 0.073, "volume": 7007910.0}, {"date": "2025-10-03", "close": 0.078, "volume": 3859750.0}, {"date": "2025-10-06", "close": 0.083, "volume": 8287859.0}, {"date": "2025-10-07", "close": 0.077, "volume": 4664957.0}, {"date": "2025-10-08", "close": 0.08, "volume": 5127619.0}, {"date": "2025-10-09", "close": 0.081, "volume": 3682205.0}, {"date": "2025-10-10", "close": 0.085, "volume": 4276258.0}, {"date": "2025-10-13", "close": 0.08, "volume": 4847689.0}, {"date": "2025-10-14", "close": 0.079, "volume": 5303673.0}, {"date": "2025-10-15", "close": 0.08, "volume": 1703434.0}, {"date": "2025-10-16", "close": 0.08, "volume": 2007424.0}, {"date": "2025-10-17", "close": 0.076, "volume": 3187193.0}, {"date": "2025-10-20", "close": 0.074, "volume": 1281760.0}, {"date": "2025-10-21", "close": 0.073, "volume": 3430948.0}, {"date": "2025-10-22", "close": 0.064, "volume": 9857322.0}, {"date": "2025-10-23", "close": 0.065, "volume": 688962.0}, {"date": "2025-10-24", "close": 0.068, "volume": 3425831.0}, {"date": "2025-10-27", "close": 0.06, "volume": 3507118.0}, {"date": "2025-10-28", "close": 0.056, "volume": 6689557.0}, {"date": "2025-10-29", "close": 0.057, "volume": 7509641.0}, {"date": "2025-10-30", "close": 0.055, "volume": 5183725.0}, {"date": "2025-10-31", "close": 0.053, "volume": 5141207.0}, {"date": "2025-11-03", "close": 0.05, "volume": 6091296.0}, {"date": "2025-11-04", "close": 0.042, "volume": 9866897.0}, {"date": "2025-11-05", "close": 0.042, "volume": 9372789.0}, {"date": "2025-11-06", "close": 0.042, "volume": 2698026.0}, {"date": "2025-11-07", "close": 0.041, "volume": 2724424.0}, {"date": "2025-11-10", "close": 0.047, "volume": 2147468.0}, {"date": "2025-11-11", "close": 0.046, "volume": 1427520.0}, {"date": "2025-11-12", "close": 0.047, "volume": 3653212.0}, {"date": "2025-11-13", "close": 0.043, "volume": 567952.0}, {"date": "2025-11-14", "close": 0.044, "volume": 1455546.0}, {"date": "2025-11-17", "close": 0.043, "volume": 1273178.0}, {"date": "2025-11-18", "close": 0.04, "volume": 2763227.0}, {"date": "2025-11-19", "close": 0.045, "volume": 1580563.0}, {"date": "2025-11-20", "close": 0.045, "volume": 325418.0}, {"date": "2025-11-21", "close": 0.044, "volume": 910572.0}, {"date": "2025-11-24", "close": 0.042, "volume": 729403.0}, {"date": "2025-11-25", "close": 0.041, "volume": 222123.0}, {"date": "2025-11-26", "close": 0.04, "volume": 448677.0}, {"date": "2025-11-28", "close": 0.043, "volume": 250972.0}, {"date": "2025-12-01", "close": 0.048, "volume": 1142587.0}, {"date": "2025-12-02", "close": 0.046, "volume": 2931678.0}, {"date": "2025-12-03", "close": 0.043, "volume": 2603872.0}, {"date": "2025-12-04", "close": 0.041, "volume": 1444342.0}, {"date": "2025-12-05", "close": 0.041, "volume": 699089.0}, {"date": "2025-12-08", "close": 0.038, "volume": 1348214.0}, {"date": "2025-12-09", "close": 0.041, "volume": 979697.0}, {"date": "2025-12-10", "close": 0.044, "volume": 2680624.0}, {"date": "2025-12-11", "close": 0.043, "volume": 366773.0}, {"date": "2025-12-12", "close": 0.041, "volume": 1597285.0}, {"date": "2025-12-15", "close": 0.043, "volume": 1032552.0}, {"date": "2025-12-16", "close": 0.04, "volume": 1305391.0}, {"date": "2025-12-17", "close": 0.04, "volume": 3310118.0}, {"date": "2025-12-18", "close": 0.04, "volume": 202390.0}, {"date": "2025-12-19", "close": 0.045, "volume": 1316094.0}, {"date": "2025-12-22", "close": 0.047, "volume": 1611635.0}, {"date": "2025-12-23", "close": 0.049, "volume": 313943.0}, {"date": "2025-12-24", "close": 0.046, "volume": 1427020.0}, {"date": "2025-12-29", "close": 0.051, "volume": 5997448.0}, {"date": "2025-12-30", "close": 0.053, "volume": 2974775.0}, {"date": "2025-12-31", "close": 0.055, "volume": 5621913.0}, {"date": "2026-01-02", "close": 0.051, "volume": 995779.0}, {"date": "2026-01-05", "close": 0.051, "volume": 849584.0}, {"date": "2026-01-06", "close": 0.054, "volume": 2647279.0}, {"date": "2026-01-07", "close": 0.055, "volume": 902174.0}, {"date": "2026-01-08", "close": 0.055, "volume": 2901333.0}, {"date": "2026-01-09", "close": 0.057, "volume": 1273114.0}, {"date": "2026-01-12", "close": 0.053, "volume": 5541273.0}, {"date": "2026-01-13", "close": 0.053, "volume": 4297789.0}, {"date": "2026-01-14", "close": 0.049, "volume": 2252926.0}, {"date": "2026-01-15", "close": 0.049, "volume": 2715243.0}, {"date": "2026-01-16", "close": 0.051, "volume": 4301926.0}, {"date": "2026-01-19", "close": 0.057, "volume": 11683028.0}, {"date": "2026-01-20", "close": 0.065, "volume": 9840673.0}, {"date": "2026-01-21", "close": 0.065, "volume": 3970570.0}, {"date": "2026-01-22", "close": 0.06, "volume": 5111201.0}, {"date": "2026-01-23", "close": 0.06, "volume": 1213637.0}, {"date": "2026-01-27", "close": 0.059, "volume": 4514077.0}, {"date": "2026-01-28", "close": 0.059, "volume": 7459445.0}, {"date": "2026-01-29", "close": 0.061, "volume": 8193034.0}, {"date": "2026-01-30", "close": 0.058, "volume": 5855818.0}, {"date": "2026-02-02", "close": 0.057, "volume": 2348806.0}, {"date": "2026-02-03", "close": 0.059, "volume": 2392982.0}, {"date": "2026-02-04", "close": 0.055, "volume": 1053348.0}, {"date": "2026-02-05", "close": 0.048, "volume": 6282776.0}, {"date": "2026-02-06", "close": 0.053, "volume": 3189681.0}, {"date": "2026-02-09", "close": 0.048, "volume": 1614210.0}, {"date": "2026-02-10", "close": 0.05, "volume": 817492.0}, {"date": "2026-02-11", "close": 0.05, "volume": 324388.0}, {"date": "2026-02-12", "close": 0.052, "volume": 474337.0}, {"date": "2026-02-13", "close": 0.043, "volume": 3092245.0}, {"date": "2026-02-16", "close": 0.046, "volume": 739442.0}, {"date": "2026-02-17", "close": 0.045, "volume": 755941.0}, {"date": "2026-02-18", "close": 0.047, "volume": 6278.0}, {"date": "2026-02-19", "close": 0.049, "volume": 461032.0}, {"date": "2026-02-20", "close": 0.048, "volume": 2512010.0}, {"date": "2026-02-23", "close": 0.048, "volume": 2477681.0}, {"date": "2026-02-24", "close": 0.045, "volume": 6550383.0}, {"date": "2026-02-25", "close": 0.044, "volume": 8925929.0}, {"date": "2026-02-26", "close": 0.046, "volume": 7061404.0}, {"date": "2026-02-27", "close": 0.045, "volume": 894727.0}, {"date": "2026-03-02", "close": 0.043, "volume": 5151987.0}, {"date": "2026-03-03", "close": 0.042, "volume": 569572.0}, {"date": "2026-03-04", "close": 0.04, "volume": 3649647.0}, {"date": "2026-03-05", "close": 0.043, "volume": 535090.0}, {"date": "2026-03-06", "close": 0.04, "volume": 1106637.0}, {"date": "2026-03-09", "close": 0.036, "volume": 2130438.0}, {"date": "2026-03-10", "close": 0.038, "volume": 2830797.0}, {"date": "2026-03-11", "close": 0.038, "volume": 2190595.0}, {"date": "2026-03-12", "close": 0.038, "volume": 1218905.0}, {"date": "2026-03-13", "close": 0.035, "volume": 3674276.0}, {"date": "2026-03-16", "close": 0.035, "volume": 2294965.0}, {"date": "2026-03-17", "close": 0.035, "volume": 1474773.0}, {"date": "2026-03-18", "close": 0.037, "volume": 1683588.0}, {"date": "2026-03-19", "close": 0.035, "volume": 861213.0}, {"date": "2026-03-20", "close": 0.034, "volume": 329557.0}, {"date": "2026-03-23", "close": 0.032, "volume": 1341181.0}, {"date": "2026-03-24", "close": 0.033, "volume": 807241.0}, {"date": "2026-03-25", "close": 0.032, "volume": 3370328.0}, {"date": "2026-03-26", "close": 0.032, "volume": 1170659.0}, {"date": "2026-03-27", "close": 0.034, "volume": 1580271.0}, {"date": "2026-03-30", "close": 0.033, "volume": 2221624.0}, {"date": "2026-03-31", "close": 0.033, "volume": 400230.0}, {"date": "2026-04-01", "close": 0.031, "volume": 869819.0}, {"date": "2026-04-02", "close": 0.03, "volume": 4066169.0}, {"date": "2026-04-07", "close": 0.03, "volume": 2308993.0}, {"date": "2026-04-08", "close": 0.035, "volume": 2139017.0}, {"date": "2026-04-09", "close": 0.035, "volume": 1297232.0}, {"date": "2026-04-10", "close": 0.037, "volume": 1497793.0}, {"date": "2026-04-13", "close": 0.035, "volume": 1300446.0}, {"date": "2026-04-14", "close": 0.057, "volume": 54035525.0}, {"date": "2026-04-15", "close": 0.052, "volume": 8982491.0}, {"date": "2026-04-16", "close": 0.052, "volume": 7867149.0}, {"date": "2026-04-17", "close": 0.05, "volume": 1236353.0}, {"date": "2026-04-20", "close": 0.048, "volume": 1514425.0}, {"date": "2026-04-21", "close": 0.048, "volume": 1251544.0}, {"date": "2026-04-22", "close": 0.046, "volume": 2193172.0}, {"date": "2026-04-23", "close": 0.049, "volume": 1989309.0}, {"date": "2026-04-24", "close": 0.048, "volume": 1873268.0}, {"date": "2026-04-27", "close": 0.0515, "volume": 978624.0}, {"date": "2026-04-28", "close": 0.051, "volume": 2332414.0}, {"date": "2026-04-29", "close": 0.052, "volume": 624814.0}, {"date": "2026-04-30", "close": 0.052, "volume": 767025.0}, {"date": "2026-05-01", "close": 0.053, "volume": 644535.0}, {"date": "2026-05-04", "close": 0.052, "volume": 315976.0}, {"date": "2026-05-05", "close": 0.049, "volume": 1388605.0}, {"date": "2026-05-06", "close": 0.05, "volume": 457054.0}, {"date": "2026-05-07", "close": 0.05, "volume": 901334.0}, {"date": "2026-05-08", "close": 0.05, "volume": 415578.0}, {"date": "2026-05-11", "close": 0.054, "volume": 2425582.0}, {"date": "2026-05-12", "close": 0.054, "volume": 7945094.0}, {"date": "2026-05-13", "close": 0.053, "volume": 12344189.0}, {"date": "2026-05-14", "close": 0.052, "volume": 1438358.0}, {"date": "2026-05-15", "close": 0.051, "volume": 1617967.0}, {"date": "2026-05-18", "close": 0.048, "volume": 1211095.0}, {"date": "2026-05-19", "close": 0.051, "volume": 3457735.0}, {"date": "2026-05-20", "close": 0.046, "volume": 741382.0}, {"date": "2026-05-21", "close": 0.0495, "volume": 586227.0}, {"date": "2026-05-22", "close": 0.048, "volume": 549820.0}, {"date": "2026-05-25", "close": 0.047, "volume": 168385.0}, {"date": "2026-05-26", "close": 0.048, "volume": 1496316.0}, {"date": "2026-05-27", "close": 0.044, "volume": 276277.0}, {"date": "2026-05-28", "close": 0.05, "volume": 1536379.0}, {"date": "2026-05-29", "close": 0.051, "volume": 2586414.0}, {"date": "2026-06-01", "close": 0.05, "volume": 463328.0}, {"date": "2026-06-02", "close": 0.047, "volume": 351418.0}, {"date": "2026-06-03", "close": 0.05, "volume": 328854.0}, {"date": "2026-06-04", "close": 0.048, "volume": 265770.0}, {"date": "2026-06-05", "close": 0.045, "volume": 236677.0}, {"date": "2026-06-09", "close": 0.043, "volume": 759894.0}, {"date": "2026-06-10", "close": 0.04, "volume": 1266865.0}, {"date": "2026-06-11", "close": 0.041, "volume": 1171397.0}, {"date": "2026-06-12", "close": 0.038, "volume": 424940.0}, {"date": "2026-06-15", "close": 0.038, "volume": 1089299.0}, {"date": "2026-06-16", "close": 0.041, "volume": 1432775.0}, {"date": "2026-06-17", "close": 0.042, "volume": 923021.0}, {"date": "2026-06-18", "close": 0.042, "volume": 1258452.0}, {"date": "2026-06-19", "close": 0.046, "volume": 1136107.0}, {"date": "2026-06-22", "close": 0.042, "volume": 772621.0}, {"date": "2026-06-23", "close": 0.039, "volume": 1443459.0}, {"date": "2026-06-24", "close": 0.04, "volume": 858100.0}, {"date": "2026-06-25", "close": 0.037, "volume": 240584.0}, {"date": "2026-06-26", "close": 0.036, "volume": 2126184.0}, {"date": "2026-06-29", "close": 0.033, "volume": 4369206.0}, {"date": "2026-06-30", "close": 0.033, "volume": 3686636.0}, {"date": "2026-07-01", "close": 0.034, "volume": 429878.0}, {"date": "2026-07-02", "close": 0.036, "volume": 1163617.0}, {"date": "2026-07-03", "close": 0.038, "volume": 859073.0}, {"date": "2026-07-06", "close": 0.038, "volume": 343260.0}, {"date": "2026-07-07", "close": 0.038, "volume": 160826.0}, {"date": "2026-07-08", "close": 0.041, "volume": 582096.0}, {"date": "2026-07-09", "close": 0.042, "volume": 134826.0}, {"date": "2026-07-10", "close": 0.039, "volume": 192335.0}, {"date": "2026-07-13", "close": 0.04, "volume": 407000.0}, {"date": "2026-07-14", "close": 0.041, "volume": 139146.0}, {"date": "2026-07-15", "close": 0.041, "volume": 1413697.0}, {"date": "2026-07-16", "close": 0.041, "volume": 2209801.0}, {"date": "2026-07-17", "close": 0.041, "volume": 1486918.0}, {"date": "2026-07-20", "close": 0.041, "volume": 2297665.0}, {"date": "2026-07-21", "close": 0.038, "volume": 2576117.0}, {"date": "2026-07-22", "close": 0.04, "volume": 2683270.0}, {"date": "2026-07-23", "close": 0.043, "volume": 1477372.0}, {"date": "2026-07-24", "close": 0.043, "volume": 233356.0}, {"date": "2026-07-27", "close": 0.044, "volume": 846219.0}, {"date": "2026-07-28", "close": 0.042, "volume": 1928811.0}, {"date": "2026-07-29", "close": 0.041, "volume": 1386616.0}, {"date": "2026-07-30", "close": 0.041, "volume": 1398385.0}, {"date": "2026-07-31", "close": 0.039, "volume": 107421.0}, {"date": "2026-08-03", "close": 0.039, "volume": 140625.0}, {"date": "2026-08-04", "close": 0.041, "volume": 245364.0}, {"date": "2026-08-05", "close": 0.041, "volume": 291401.0}, {"date": "2026-08-06", "close": 0.042, "volume": 1273230.0}, {"date": "2026-08-07", "close": 0.042, "volume": 1452042.0}, {"date": "2026-08-10", "close": 0.042, "volume": 330643.0}, {"date": "2026-08-11", "close": 0.041, "volume": 1482019.0}, {"date": "2026-08-12", "close": 0.041, "volume": 247728.0}, {"date": "2026-08-13", "close": 0.039, "volume": 180000.0}, {"date": "2026-08-14", "close": 0.039, "volume": 477095.0}, {"date": "2026-08-17", "close": 0.038, "volume": 3131567.0}, {"date": "2026-08-18", "close": 0.035, "volume": 1177971.0}, {"date": "2026-08-19", "close": 0.038, "volume": 512442.0}, {"date": "2026-08-20", "close": 0.039, "volume": 386287.0}, {"date": "2026-08-21", "close": 0.039, "volume": 572797.0}, {"date": "2026-08-24", "close": 0.041, "volume": 1538394.0}, {"date": "2026-08-25", "close": 0.04, "volume": 188888.0}, {"date": "2026-08-26", "close": 0.04, "volume": 406825.0}, {"date": "2026-08-27", "close": 0.042, "volume": 757206.0}, {"date": "2026-08-28", "close": 0.044, "volume": 331955.0}, {"date": "2026-08-31", "close": 0.041, "volume": 129044.0}, {"date": "2026-09-01", "close": 0.043, "volume": 1444968.0}, {"date": "2026-09-02", "close": 0.046, "volume": 412813.0}, {"date": "2026-09-03", "close": 0.049, "volume": 1029313.0}, {"date": "2026-09-04", "close": 0.047, "volume": 839204.0}, {"date": "2026-09-07", "close": 0.05, "volume": 1481186.0}], "refreshing": true}