{"ticker": "CAN", "overview": {"name": "Cann Group Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAN", "has_prices": true, "as_of": "2026-09-07", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 1777071.0, "vwap_5": 0.00493021509833238, "vwap_20": 0.004338065862767901, "vwap_60": 0.0034574105436224415, "vwap_250": 0.00771281966683521, "high_52w": 0.0115, "low_52w": 0.002, "avg_volume_20": 3695245.55, "sessions": 400, "market_cap": {"value": 8302968.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03105111", "src": "ASX", "ticker": "CAN", "cik": "", "company": "Cann Group Limited", "company_raw": "Cann Group Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Regal Partners Funds Management Pty Ltd and its drops below 5% of CAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105111", "trade_date": "", "timestamp": "2026-06-29", "mins": 182321}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105111-3A696162", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenni Pilcher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Julian Chick", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Rathbone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-26", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Robert Barnes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2026-01-18", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/can", "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": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/can", "needs_ocr": 0}], "directors": [{"name": "Mr Robert Barnes", "first_seen": "2022-09-19", "last_seen": "2022-09-19", "status": "past", "notices": 1}, {"name": "Douglas Rathbone", "first_seen": "2022-09-26", "last_seen": "2022-09-26", "status": "past", "notices": 1}, {"name": "Dr Julian Chick", "first_seen": "2022-10-25", "last_seen": "2022-10-25", "status": "past", "notices": 1}, {"name": "Jenni Pilcher", "first_seen": "2024-06-12", "last_seen": "2024-06-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156003-3A705470"}, {"date": "2026-10-18", "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/2924-03149762-3A704360"}, {"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/2924-03141968-3A702898"}, {"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/2924-03141967-3A702897"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "FY26 Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129312-3A700522"}], "performance": {"ticker": "CAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-05-04", "close": 0.605352495, "volume": 7967835.0}, {"date": "2017-05-05", "close": 0.624123115, "volume": 5767210.0}, {"date": "2017-05-08", "close": 0.6569717, "volume": 2755238.0}, {"date": "2017-05-09", "close": 0.62881577, "volume": 946243.0}, {"date": "2017-05-10", "close": 0.586581875, "volume": 677320.0}, {"date": "2017-05-11", "close": 0.53496267, "volume": 1871719.0}, {"date": "2017-05-12", "close": 0.53496267, "volume": 539011.0}, {"date": "2017-05-15", "close": 0.54434798, "volume": 657044.0}, {"date": "2017-05-16", "close": 0.55373329, "volume": 160548.0}, {"date": "2017-05-17", "close": 0.53496267, "volume": 236309.0}, {"date": "2017-05-18", "close": 0.52557736, "volume": 299029.0}, {"date": "2017-05-19", "close": 0.520884705, "volume": 206520.0}, {"date": "2017-05-22", "close": 0.51619205, "volume": 317806.0}, {"date": "2017-05-23", "close": 0.48803612, "volume": 371731.0}, {"date": "2017-05-24", "close": 0.455187535, "volume": 796778.0}, {"date": "2017-05-25", "close": 0.50680674, "volume": 482225.0}, {"date": "2017-05-26", "close": 0.51619205, "volume": 467810.0}, {"date": "2017-05-29", "close": 0.52557736, "volume": 94166.0}, {"date": "2017-05-30", "close": 0.49742143, "volume": 274770.0}, {"date": "2017-05-31", "close": 0.49742143, "volume": 505162.0}, {"date": "2017-06-01", "close": 0.49742143, "volume": 259609.0}, {"date": "2017-06-02", "close": 0.48803612, "volume": 166717.0}, {"date": "2017-06-05", "close": 0.47865081, "volume": 698689.0}, {"date": "2017-06-06", "close": 0.48803612, "volume": 295090.0}, {"date": "2017-06-07", "close": 0.48803612, "volume": 217098.0}, {"date": "2017-06-08", "close": 0.4692655, "volume": 132846.0}, {"date": "2017-06-09", "close": 0.473958155, "volume": 149307.0}, {"date": "2017-06-13", "close": 0.45049488, "volume": 686153.0}, {"date": "2017-06-14", "close": 0.45049488, "volume": 40646.0}, {"date": "2017-06-15", "close": 0.45049488, "volume": 120635.0}, {"date": "2017-06-16", "close": 0.4692655, "volume": 174265.0}, {"date": "2017-06-19", "close": 0.48803612, "volume": 401859.0}, {"date": "2017-06-20", "close": 0.52557736, "volume": 260812.0}, {"date": "2017-06-21", "close": 0.51619205, "volume": 181029.0}, {"date": "2017-06-22", "close": 0.539655325, "volume": 151908.0}, {"date": "2017-06-23", "close": 0.567811255, "volume": 456877.0}, {"date": "2017-06-26", "close": 0.57250391, "volume": 357714.0}, {"date": "2017-06-27", "close": 0.5631186, "volume": 304646.0}, {"date": "2017-06-28", "close": 0.5631186, "volume": 146878.0}, {"date": "2017-06-29", "close": 0.586581875, "volume": 128115.0}, {"date": "2017-06-30", "close": 0.586581875, "volume": 282186.0}, {"date": "2017-07-03", "close": 0.5631186, "volume": 89144.0}, {"date": "2017-07-04", "close": 0.5631186, "volume": 165751.0}, {"date": "2017-07-05", "close": 0.5631186, "volume": 55393.0}, {"date": "2017-07-06", "close": 0.57250391, "volume": 75218.0}, {"date": "2017-07-07", "close": 0.54434798, "volume": 93504.0}, {"date": "2017-07-10", "close": 0.51619205, "volume": 252826.0}, {"date": "2017-07-11", "close": 0.52557736, "volume": 36730.0}, {"date": "2017-07-12", "close": 0.52557736, "volume": 43547.0}, {"date": "2017-07-13", "close": 0.52557736, "volume": 40883.0}, {"date": "2017-07-14", "close": 0.539655325, "volume": 68148.0}, {"date": "2017-07-17", "close": 0.54434798, "volume": 83054.0}, {"date": "2017-07-18", "close": 0.55373329, "volume": 197642.0}, {"date": "2017-07-19", "close": 0.549040635, "volume": 198816.0}, {"date": "2017-07-20", "close": 0.54434798, "volume": 143055.0}, {"date": "2017-07-21", "close": 0.549040635, "volume": 68157.0}, {"date": "2017-07-24", "close": 0.567811255, "volume": 325135.0}, {"date": "2017-07-25", "close": 0.5631186, "volume": 89326.0}, {"date": "2017-07-26", "close": 0.58188922, "volume": 81846.0}, {"date": "2017-07-27", "close": 0.586581875, "volume": 188545.0}, {"date": "2017-07-28", "close": 0.63820108, "volume": 782990.0}, {"date": "2017-07-31", "close": 0.642893735, "volume": 974507.0}, {"date": "2017-08-01", "close": 0.67574232, "volume": 524366.0}, {"date": "2017-08-02", "close": 0.74143949, "volume": 503304.0}, {"date": "2017-08-03", "close": 0.764902765, "volume": 322634.0}, {"date": "2017-08-04", "close": 0.88221914, "volume": 1520146.0}, {"date": "2017-08-07", "close": 0.774288075, "volume": 1207587.0}, {"date": "2017-08-08", "close": 0.802444005, "volume": 293921.0}, {"date": "2017-08-09", "close": 0.82590728, "volume": 257453.0}, {"date": "2017-08-10", "close": 0.896297105, "volume": 749792.0}, {"date": "2017-08-11", "close": 0.90098976, "volume": 355956.0}, {"date": "2017-08-14", "close": 0.97607224, "volume": 902879.0}, {"date": "2017-08-15", "close": 1.1262372, "volume": 1515255.0}, {"date": "2017-08-16", "close": 1.16377844, "volume": 620393.0}, {"date": "2017-08-17", "close": 1.20131968, "volume": 559930.0}, {"date": "2017-08-18", "close": 1.29517278, "volume": 1941790.0}, {"date": "2017-08-21", "close": 1.1262372, "volume": 1950947.0}, {"date": "2017-08-22", "close": 1.15439313, "volume": 1053044.0}, {"date": "2017-08-23", "close": 1.074617995, "volume": 201870.0}, {"date": "2017-08-24", "close": 0.98545755, "volume": 930348.0}, {"date": "2017-08-25", "close": 1.09808127, "volume": 516469.0}, {"date": "2017-08-28", "close": 1.084003305, "volume": 834834.0}, {"date": "2017-08-29", "close": 1.06992534, "volume": 253905.0}, {"date": "2017-08-30", "close": 1.06054003, "volume": 200720.0}, {"date": "2017-08-31", "close": 1.074617995, "volume": 237033.0}, {"date": "2017-09-01", "close": 1.07931065, "volume": 184025.0}, {"date": "2017-09-04", "close": 1.09808127, "volume": 159772.0}, {"date": "2017-09-05", "close": 1.140315165, "volume": 552659.0}, {"date": "2017-09-06", "close": 1.140315165, "volume": 189192.0}, {"date": "2017-09-07", "close": 1.10746658, "volume": 134310.0}, {"date": "2017-09-08", "close": 1.10746658, "volume": 111566.0}, {"date": "2017-09-11", "close": 1.08869596, "volume": 97051.0}, {"date": "2017-09-12", "close": 1.05115472, "volume": 90446.0}, {"date": "2017-09-13", "close": 1.06992534, "volume": 61630.0}, {"date": "2017-09-14", "close": 1.06992534, "volume": 22061.0}, {"date": "2017-09-15", "close": 1.04176941, "volume": 150748.0}, {"date": "2017-09-18", "close": 1.06992534, "volume": 172668.0}, {"date": "2017-09-19", "close": 1.093388615, "volume": 124579.0}, {"date": "2017-09-20", "close": 1.112159235, "volume": 108999.0}, {"date": "2017-09-21", "close": 1.14500782, "volume": 188165.0}, {"date": "2017-09-22", "close": 1.08869596, "volume": 170716.0}, {"date": "2017-09-25", "close": 1.093388615, "volume": 23079.0}, {"date": "2017-09-26", "close": 1.112159235, "volume": 97875.0}, {"date": "2017-09-27", "close": 1.1262372, "volume": 78805.0}, {"date": "2017-09-28", "close": 1.10746658, "volume": 48255.0}, {"date": "2017-09-29", "close": 1.11685189, "volume": 40194.0}, {"date": "2017-10-02", "close": 1.121544545, "volume": 63444.0}, {"date": "2017-10-03", "close": 1.215397645, "volume": 483493.0}, {"date": "2017-10-04", "close": 1.18254906, "volume": 176480.0}, {"date": "2017-10-05", "close": 1.28578747, "volume": 180040.0}, {"date": "2017-10-06", "close": 1.22947561, "volume": 205759.0}, {"date": "2017-10-09", "close": 1.23886092, "volume": 84208.0}, {"date": "2017-10-10", "close": 1.25763154, "volume": 48582.0}, {"date": "2017-10-11", "close": 1.130929855, "volume": 604162.0}, {"date": "2017-10-12", "close": 1.149700475, "volume": 94639.0}, {"date": "2017-10-13", "close": 1.1262372, "volume": 244561.0}, {"date": "2017-10-16", "close": 1.149700475, "volume": 114478.0}, {"date": "2017-10-17", "close": 1.17316375, "volume": 148256.0}, {"date": "2017-10-18", "close": 1.21070499, "volume": 307284.0}, {"date": "2017-10-19", "close": 1.32332871, "volume": 502803.0}, {"date": "2017-10-20", "close": 1.36086995, "volume": 726988.0}, {"date": "2017-10-23", "close": 1.39841119, "volume": 840406.0}, {"date": "2017-10-24", "close": 1.403103845, "volume": 535329.0}, {"date": "2017-10-25", "close": 1.52042022, "volume": 1179033.0}, {"date": "2017-10-26", "close": 1.47349367, "volume": 532869.0}, {"date": "2017-10-27", "close": 1.53919084, "volume": 670511.0}, {"date": "2017-10-30", "close": 1.778516245, "volume": 919388.0}, {"date": "2017-10-31", "close": 1.64242925, "volume": 1105126.0}, {"date": "2017-11-01", "close": 1.73628235, "volume": 670941.0}, {"date": "2017-11-02", "close": 1.769130935, "volume": 563662.0}, {"date": "2017-11-03", "close": 1.76443828, "volume": 381856.0}, {"date": "2017-11-06", "close": 1.80197952, "volume": 267518.0}, {"date": "2017-11-07", "close": 1.83013545, "volume": 269238.0}, {"date": "2017-11-08", "close": 1.98030041, "volume": 674156.0}, {"date": "2017-11-09", "close": 2.1586213, "volume": 815696.0}, {"date": "2017-11-10", "close": 2.21493316, "volume": 524831.0}, {"date": "2017-11-13", "close": 2.44956591, "volume": 1044516.0}, {"date": "2017-11-14", "close": 2.52464839, "volume": 1175231.0}, {"date": "2017-11-15", "close": 2.80620769, "volume": 893766.0}, {"date": "2017-11-16", "close": 3.0032992, "volume": 1524953.0}, {"date": "2017-11-17", "close": 3.16284947, "volume": 1420695.0}, {"date": "2017-11-20", "close": 2.37448343, "volume": 2545109.0}, {"date": "2017-11-21", "close": 2.7217399, "volume": 1507976.0}, {"date": "2017-11-22", "close": 2.7217399, "volume": 615098.0}, {"date": "2017-11-23", "close": 2.56218963, "volume": 858317.0}, {"date": "2017-11-24", "close": 2.3463275, "volume": 479161.0}, {"date": "2017-11-27", "close": 2.40263936, "volume": 450948.0}, {"date": "2017-11-28", "close": 2.6278868, "volume": 590818.0}, {"date": "2017-11-29", "close": 2.815593, "volume": 646195.0}, {"date": "2017-12-04", "close": 2.94698734, "volume": 912244.0}, {"date": "2017-12-05", "close": 2.90006079, "volume": 354021.0}, {"date": "2017-12-06", "close": 2.815593, "volume": 306720.0}, {"date": "2017-12-07", "close": 2.86251955, "volume": 153113.0}, {"date": "2017-12-08", "close": 2.74989583, "volume": 397245.0}, {"date": "2017-12-11", "close": 2.5340337, "volume": 366101.0}, {"date": "2017-12-12", "close": 2.40263936, "volume": 903926.0}, {"date": "2017-12-13", "close": 2.40263936, "volume": 696108.0}, {"date": "2017-12-14", "close": 2.33694219, "volume": 470610.0}, {"date": "2017-12-15", "close": 2.40263936, "volume": 599344.0}, {"date": "2017-12-18", "close": 2.38386874, "volume": 396806.0}, {"date": "2017-12-19", "close": 2.40263936, "volume": 197381.0}, {"date": "2017-12-20", "close": 2.36509812, "volume": 150528.0}, {"date": "2017-12-21", "close": 2.36509812, "volume": 236828.0}, {"date": "2017-12-22", "close": 2.36509812, "volume": 111489.0}, {"date": "2017-12-27", "close": 2.36509812, "volume": 151834.0}, {"date": "2017-12-28", "close": 2.48710715, "volume": 487969.0}, {"date": "2017-12-29", "close": 2.57157494, "volume": 1075509.0}, {"date": "2018-01-02", "close": 2.68419866, "volume": 247994.0}, {"date": "2018-01-03", "close": 2.70296928, "volume": 720830.0}, {"date": "2018-01-04", "close": 3.6602709, "volume": 3946498.0}, {"date": "2018-01-05", "close": 3.76350931, "volume": 4970614.0}, {"date": "2018-01-08", "close": 3.38809691, "volume": 2058928.0}, {"date": "2018-01-09", "close": 3.54764718, "volume": 1008776.0}, {"date": "2018-01-10", "close": 3.35994098, "volume": 761397.0}, {"date": "2018-01-11", "close": 3.24731726, "volume": 478982.0}, {"date": "2018-01-12", "close": 3.14407885, "volume": 579941.0}, {"date": "2018-01-15", "close": 3.23793195, "volume": 486550.0}, {"date": "2018-01-16", "close": 3.35994098, "volume": 629202.0}, {"date": "2018-01-17", "close": 3.2848585, "volume": 607610.0}, {"date": "2018-01-18", "close": 3.1910054, "volume": 514743.0}, {"date": "2018-01-19", "close": 3.22854664, "volume": 236183.0}, {"date": "2018-01-22", "close": 3.14407885, "volume": 247715.0}, {"date": "2018-01-23", "close": 3.05022575, "volume": 1102948.0}, {"date": "2018-01-24", "close": 3.03145513, "volume": 182842.0}, {"date": "2018-01-25", "close": 3.0971523, "volume": 153376.0}, {"date": "2018-01-29", "close": 3.07838168, "volume": 347148.0}, {"date": "2018-01-30", "close": 3.06899637, "volume": 135342.0}, {"date": "2018-01-31", "close": 2.9094461, "volume": 598596.0}, {"date": "2018-02-01", "close": 2.9094461, "volume": 173213.0}, {"date": "2018-02-02", "close": 2.74989583, "volume": 574154.0}, {"date": "2018-02-05", "close": 2.46833653, "volume": 1147213.0}, {"date": "2018-02-06", "close": 2.33694219, "volume": 1247950.0}, {"date": "2018-02-07", "close": 2.6278868, "volume": 792667.0}, {"date": "2018-02-08", "close": 2.7217399, "volume": 359711.0}, {"date": "2018-02-09", "close": 2.7217399, "volume": 662329.0}, {"date": "2018-02-12", "close": 2.74051052, "volume": 378211.0}, {"date": "2018-02-13", "close": 3.0971523, "volume": 641438.0}, {"date": "2018-02-14", "close": 3.11592292, "volume": 482626.0}, {"date": "2018-02-15", "close": 3.03145513, "volume": 357068.0}, {"date": "2018-02-16", "close": 3.05022575, "volume": 153526.0}, {"date": "2018-02-19", "close": 3.0032992, "volume": 367987.0}, {"date": "2018-02-20", "close": 2.91883141, "volume": 189015.0}, {"date": "2018-02-21", "close": 2.74051052, "volume": 348024.0}, {"date": "2018-02-22", "close": 2.7217399, "volume": 270070.0}, {"date": "2018-02-23", "close": 2.77805176, "volume": 199778.0}, {"date": "2018-02-26", "close": 2.90006079, "volume": 365498.0}, {"date": "2018-02-27", "close": 2.815593, "volume": 163029.0}, {"date": "2018-02-28", "close": 2.86251955, "volume": 166138.0}, {"date": "2018-03-01", "close": 2.77805176, "volume": 92782.0}, {"date": "2018-03-02", "close": 2.77805176, "volume": 143064.0}, {"date": "2018-03-05", "close": 2.815593, "volume": 115705.0}, {"date": "2018-03-06", "close": 2.76866645, "volume": 498662.0}, {"date": "2018-03-07", "close": 2.70296928, "volume": 278294.0}, {"date": "2018-03-08", "close": 2.71235459, "volume": 149119.0}, {"date": "2018-03-09", "close": 2.7217399, "volume": 98483.0}, {"date": "2018-03-12", "close": 2.7217399, "volume": 59618.0}, {"date": "2018-03-13", "close": 2.61850149, "volume": 145100.0}, {"date": "2018-03-14", "close": 2.5340337, "volume": 289639.0}, {"date": "2018-03-15", "close": 2.79682238, "volume": 431451.0}, {"date": "2018-03-16", "close": 2.89067548, "volume": 489269.0}, {"date": "2018-03-19", "close": 2.76866645, "volume": 199841.0}, {"date": "2018-03-20", "close": 2.79682238, "volume": 91442.0}, {"date": "2018-03-21", "close": 2.83436362, "volume": 1318573.0}, {"date": "2018-03-22", "close": 2.86251955, "volume": 188651.0}, {"date": "2018-03-23", "close": 2.9094461, "volume": 381551.0}, {"date": "2018-03-26", "close": 2.85313424, "volume": 131694.0}, {"date": "2018-03-27", "close": 2.89067548, "volume": 89650.0}, {"date": "2018-03-28", "close": 2.89067548, "volume": 1246108.0}, {"date": "2018-03-29", "close": 2.79682238, "volume": 1253888.0}, {"date": "2018-04-03", "close": 2.71235459, "volume": 346705.0}, {"date": "2018-04-04", "close": 2.56218963, "volume": 395986.0}, {"date": "2018-04-05", "close": 2.60911618, "volume": 127158.0}, {"date": "2018-04-06", "close": 2.58096025, "volume": 245910.0}, {"date": "2018-04-09", "close": 2.45895122, "volume": 356926.0}, {"date": "2018-04-10", "close": 2.5340337, "volume": 477579.0}, {"date": "2018-04-11", "close": 2.60911618, "volume": 212302.0}, {"date": "2018-04-12", "close": 2.70296928, "volume": 164273.0}, {"date": "2018-04-13", "close": 2.74989583, "volume": 251441.0}, {"date": "2018-04-16", "close": 2.86251955, "volume": 535340.0}, {"date": "2018-04-17", "close": 2.815593, "volume": 201145.0}, {"date": "2018-04-18", "close": 2.66542804, "volume": 199936.0}, {"date": "2018-04-19", "close": 2.69358397, "volume": 86983.0}, {"date": "2018-04-20", "close": 2.76866645, "volume": 136290.0}, {"date": "2018-04-23", "close": 2.74051052, "volume": 187196.0}, {"date": "2018-04-24", "close": 2.79682238, "volume": 477296.0}, {"date": "2018-04-26", "close": 2.86251955, "volume": 297418.0}, {"date": "2018-04-27", "close": 2.80620769, "volume": 364516.0}, {"date": "2018-04-30", "close": 3.35994098, "volume": 1546748.0}, {"date": "2018-05-01", "close": 3.35994098, "volume": 559368.0}, {"date": "2018-05-02", "close": 3.61334435, "volume": 898732.0}, {"date": "2018-05-03", "close": 3.21916133, "volume": 1180606.0}, {"date": "2018-05-04", "close": 3.32239974, "volume": 393303.0}, {"date": "2018-05-07", "close": 3.35055567, "volume": 295549.0}, {"date": "2018-05-08", "close": 3.27547319, "volume": 220911.0}, {"date": "2018-05-09", "close": 3.42563815, "volume": 401596.0}, {"date": "2018-05-10", "close": 3.3787116, "volume": 255642.0}, {"date": "2018-05-11", "close": 3.42563815, "volume": 123454.0}, {"date": "2018-05-14", "close": 3.52887656, "volume": 547264.0}, {"date": "2018-05-15", "close": 3.40686753, "volume": 566824.0}, {"date": "2018-05-16", "close": 3.44440877, "volume": 116725.0}, {"date": "2018-05-17", "close": 3.4725647, "volume": 209142.0}, {"date": "2018-05-18", "close": 3.50072063, "volume": 218191.0}, {"date": "2018-05-21", "close": 3.51010594, "volume": 212555.0}, {"date": "2018-05-22", "close": 3.44440877, "volume": 116407.0}, {"date": "2018-05-23", "close": 3.27547319, "volume": 356802.0}, {"date": "2018-05-24", "close": 3.27547319, "volume": 131003.0}, {"date": "2018-05-25", "close": 3.30362912, "volume": 222249.0}, {"date": "2018-05-28", "close": 3.2848585, "volume": 126144.0}, {"date": "2018-05-29", "close": 3.12530823, "volume": 218301.0}, {"date": "2018-05-30", "close": 3.02206982, "volume": 302505.0}, {"date": "2018-05-31", "close": 2.9094461, "volume": 301944.0}, {"date": "2018-06-01", "close": 2.74051052, "volume": 740155.0}, {"date": "2018-06-04", "close": 2.85313424, "volume": 472314.0}, {"date": "2018-06-05", "close": 2.9094461, "volume": 172737.0}, {"date": "2018-06-06", "close": 2.815593, "volume": 475778.0}, {"date": "2018-06-07", "close": 2.77805176, "volume": 325773.0}, {"date": "2018-06-08", "close": 2.7217399, "volume": 258913.0}, {"date": "2018-06-12", "close": 2.67481335, "volume": 527578.0}, {"date": "2018-06-13", "close": 2.59973087, "volume": 233087.0}, {"date": "2018-06-14", "close": 2.59973087, "volume": 195280.0}, {"date": "2018-06-15", "close": 2.7217399, "volume": 457982.0}, {"date": "2018-06-18", "close": 2.74989583, "volume": 758952.0}, {"date": "2018-06-19", "close": 2.74989583, "volume": 347702.0}, {"date": "2018-06-20", "close": 2.77805176, "volume": 455710.0}, {"date": "2018-06-21", "close": 2.83436362, "volume": 423192.0}, {"date": "2018-06-22", "close": 2.76866645, "volume": 214949.0}, {"date": "2018-06-25", "close": 2.68419866, "volume": 272961.0}, {"date": "2018-06-26", "close": 2.61850149, "volume": 304000.0}, {"date": "2018-06-27", "close": 2.815593, "volume": 612880.0}, {"date": "2018-06-28", "close": 3.0032992, "volume": 630573.0}, {"date": "2018-06-29", "close": 3.2848585, "volume": 621620.0}, {"date": "2018-07-02", "close": 3.01268451, "volume": 596386.0}, {"date": "2018-07-03", "close": 2.93760203, "volume": 269211.0}, {"date": "2018-07-04", "close": 2.84374893, "volume": 373114.0}, {"date": "2018-07-05", "close": 2.7217399, "volume": 405361.0}, {"date": "2018-07-06", "close": 2.89067548, "volume": 236144.0}, {"date": "2018-07-09", "close": 2.86251955, "volume": 259822.0}, {"date": "2018-07-10", "close": 2.84374893, "volume": 152883.0}, {"date": "2018-07-11", "close": 2.77805176, "volume": 214985.0}, {"date": "2018-07-12", "close": 2.73112521, "volume": 137365.0}, {"date": "2018-07-13", "close": 2.79682238, "volume": 95230.0}, {"date": "2018-07-16", "close": 2.74051052, "volume": 123202.0}, {"date": "2018-07-17", "close": 2.74051052, "volume": 116221.0}, {"date": "2018-07-18", "close": 2.70296928, "volume": 354958.0}, {"date": "2018-07-19", "close": 2.69358397, "volume": 112237.0}, {"date": "2018-07-20", "close": 2.70296928, "volume": 143829.0}, {"date": "2018-07-23", "close": 2.78743707, "volume": 115612.0}, {"date": "2018-07-24", "close": 2.74051052, "volume": 67416.0}, {"date": "2018-07-25", "close": 2.71235459, "volume": 99439.0}, {"date": "2018-07-26", "close": 2.67481335, "volume": 155948.0}, {"date": "2018-07-27", "close": 2.64665742, "volume": 224836.0}, {"date": "2018-07-30", "close": 2.6278868, "volume": 122829.0}, {"date": "2018-07-31", "close": 2.60911618, "volume": 156323.0}, {"date": "2018-08-01", "close": 2.61850149, "volume": 142785.0}, {"date": "2018-08-02", "close": 2.69358397, "volume": 117985.0}, {"date": "2018-08-03", "close": 2.73112521, "volume": 109410.0}, {"date": "2018-08-06", "close": 2.71235459, "volume": 92799.0}, {"date": "2018-08-07", "close": 2.74989583, "volume": 123724.0}, {"date": "2018-08-08", "close": 2.7217399, "volume": 98591.0}, {"date": "2018-08-09", "close": 2.76866645, "volume": 138672.0}, {"date": "2018-08-10", "close": 2.68419866, "volume": 106321.0}, {"date": "2018-08-13", "close": 2.54341901, "volume": 162360.0}, {"date": "2018-08-14", "close": 2.65604273, "volume": 138754.0}, {"date": "2018-08-15", "close": 2.56218963, "volume": 137507.0}, {"date": "2018-08-16", "close": 2.60911618, "volume": 91579.0}, {"date": "2018-08-17", "close": 2.60911618, "volume": 82454.0}, {"date": "2018-08-20", "close": 2.58096025, "volume": 105012.0}, {"date": "2018-08-21", "close": 2.59973087, "volume": 78673.0}, {"date": "2018-08-22", "close": 2.61850149, "volume": 146481.0}, {"date": "2018-08-23", "close": 2.57157494, "volume": 151482.0}, {"date": "2018-08-24", "close": 2.57157494, "volume": 66914.0}, {"date": "2018-08-27", "close": 2.67481335, "volume": 253310.0}, {"date": "2018-08-28", "close": 2.63727211, "volume": 203799.0}, {"date": "2018-08-29", "close": 2.61850149, "volume": 226527.0}, {"date": "2018-08-30", "close": 2.5340337, "volume": 387808.0}, {"date": "2018-08-31", "close": 2.60911618, "volume": 208035.0}, {"date": "2018-09-03", "close": 2.66542804, "volume": 150329.0}, {"date": "2018-09-04", "close": 2.59973087, "volume": 110235.0}, {"date": "2018-09-05", "close": 2.63727211, "volume": 220910.0}, {"date": "2018-09-06", "close": 2.60911618, "volume": 89363.0}, {"date": "2018-09-07", "close": 2.61850149, "volume": 67981.0}, {"date": "2018-09-10", "close": 2.54341901, "volume": 150592.0}, {"date": "2018-09-11", "close": 2.59973087, "volume": 151128.0}, {"date": "2018-09-12", "close": 2.57157494, "volume": 97695.0}, {"date": "2018-09-13", "close": 2.56218963, "volume": 128814.0}, {"date": "2018-09-14", "close": 2.54341901, "volume": 30952.0}, {"date": "2018-09-17", "close": 2.52464839, "volume": 75049.0}, {"date": "2018-09-18", "close": 2.49649246, "volume": 239073.0}, {"date": "2018-09-19", "close": 2.52464839, "volume": 103430.0}, {"date": "2018-09-20", "close": 2.7217399, "volume": 478687.0}, {"date": "2018-09-21", "close": 2.7217399, "volume": 257505.0}, {"date": "2018-09-24", "close": 2.59973087, "volume": 121232.0}, {"date": "2018-09-25", "close": 2.59973087, "volume": 75259.0}, {"date": "2018-09-26", "close": 2.60911618, "volume": 29932.0}, {"date": "2018-09-27", "close": 2.59034556, "volume": 77292.0}, {"date": "2018-09-28", "close": 2.56218963, "volume": 66061.0}, {"date": "2018-10-01", "close": 2.54341901, "volume": 86191.0}, {"date": "2018-10-02", "close": 2.54341901, "volume": 101208.0}, {"date": "2018-10-03", "close": 2.59973087, "volume": 103333.0}, {"date": "2018-10-04", "close": 2.56218963, "volume": 90841.0}, {"date": "2018-10-05", "close": 2.59034556, "volume": 27396.0}, {"date": "2018-10-08", "close": 2.60911618, "volume": 65306.0}, {"date": "2018-10-09", "close": 2.58096025, "volume": 72088.0}, {"date": "2018-10-10", "close": 2.60911618, "volume": 103720.0}, {"date": "2018-10-11", "close": 2.47772184, "volume": 174711.0}, {"date": "2018-10-12", "close": 2.5340337, "volume": 148100.0}, {"date": "2018-10-15", "close": 2.52464839, "volume": 169977.0}, {"date": "2018-10-16", "close": 2.55280432, "volume": 125637.0}, {"date": "2018-10-17", "close": 2.55280432, "volume": 89002.0}, {"date": "2018-10-18", "close": 2.55280432, "volume": 73130.0}, {"date": "2018-10-19", "close": 2.56218963, "volume": 32945.0}, {"date": "2018-10-22", "close": 2.54341901, "volume": 58345.0}, {"date": "2018-10-23", "close": 2.51526308, "volume": 49632.0}, {"date": "2018-10-24", "close": 2.36509812, "volume": 179599.0}, {"date": "2018-10-25", "close": 2.09292413, "volume": 630559.0}, {"date": "2018-10-26", "close": 2.22431847, "volume": 201276.0}, {"date": "2018-10-29", "close": 2.24308909, "volume": 151555.0}, {"date": "2018-10-30", "close": 2.27124502, "volume": 100372.0}, {"date": "2018-10-31", "close": 2.3463275, "volume": 42969.0}, {"date": "2018-11-01", "close": 2.45895122, "volume": 91024.0}, {"date": "2018-11-02", "close": 2.47772184, "volume": 97080.0}, {"date": "2018-11-05", "close": 2.58096025, "volume": 132645.0}, {"date": "2018-11-06", "close": 2.49649246, "volume": 48623.0}, {"date": "2018-11-07", "close": 2.60911618, "volume": 71771.0}, {"date": "2018-11-08", "close": 2.64665742, "volume": 151093.0}, {"date": "2018-11-09", "close": 2.54341901, "volume": 110788.0}, {"date": "2018-11-12", "close": 2.51526308, "volume": 215890.0}, {"date": "2018-11-13", "close": 2.48710715, "volume": 68529.0}, {"date": "2018-11-14", "close": 2.3463275, "volume": 187982.0}, {"date": "2018-11-15", "close": 2.36509812, "volume": 41587.0}, {"date": "2018-11-16", "close": 2.48710715, "volume": 69294.0}, {"date": "2018-11-19", "close": 2.42140998, "volume": 32467.0}, {"date": "2018-11-20", "close": 2.3463275, "volume": 55355.0}, {"date": "2018-11-21", "close": 2.29940095, "volume": 115159.0}, {"date": "2018-11-22", "close": 2.37448343, "volume": 198619.0}, {"date": "2018-11-23", "close": 2.43079529, "volume": 22501.0}, {"date": "2018-11-26", "close": 2.37448343, "volume": 30492.0}, {"date": "2018-11-27", "close": 2.36509812, "volume": 35165.0}, {"date": "2018-11-28", "close": 2.32755688, "volume": 29448.0}, {"date": "2018-11-29", "close": 2.32755688, "volume": 53452.0}, {"date": "2018-11-30", "close": 2.29940095, "volume": 46566.0}, {"date": "2018-12-03", "close": 2.29940095, "volume": 75552.0}, {"date": "2018-12-04", "close": 2.23370378, "volume": 87861.0}, {"date": "2018-12-05", "close": 2.13985068, "volume": 79068.0}, {"date": "2018-12-06", "close": 2.04599758, "volume": 261747.0}, {"date": "2018-12-07", "close": 1.85829138, "volume": 350942.0}, {"date": "2018-12-10", "close": 1.98968572, "volume": 170316.0}, {"date": "2018-12-11", "close": 2.02722696, "volume": 50730.0}, {"date": "2018-12-12", "close": 2.02722696, "volume": 112547.0}, {"date": "2018-12-13", "close": 1.98030041, "volume": 19371.0}, {"date": "2018-12-14", "close": 1.96152979, "volume": 73750.0}, {"date": "2018-12-17", "close": 1.96152979, "volume": 61325.0}, {"date": "2018-12-18", "close": 1.86767669, "volume": 109888.0}, {"date": "2018-12-19", "close": 1.81136483, "volume": 123727.0}, {"date": "2018-12-20", "close": 1.72689704, "volume": 299477.0}, {"date": "2018-12-21", "close": 1.65181456, "volume": 265763.0}, {"date": "2018-12-24", "close": 1.609580665, "volume": 67604.0}, {"date": "2018-12-27", "close": 1.7832089, "volume": 225168.0}, {"date": "2018-12-28", "close": 1.9709151, "volume": 172576.0}, {"date": "2018-12-31", "close": 1.92398855, "volume": 114491.0}, {"date": "2019-01-02", "close": 1.877062, "volume": 106790.0}, {"date": "2019-01-03", "close": 1.83013545, "volume": 59735.0}, {"date": "2019-01-04", "close": 1.834828105, "volume": 69623.0}, {"date": "2019-01-07", "close": 1.88644731, "volume": 67380.0}, {"date": "2019-01-08", "close": 1.94275917, "volume": 84129.0}, {"date": "2019-01-09", "close": 1.92398855, "volume": 130266.0}, {"date": "2019-01-10", "close": 1.95214448, "volume": 45290.0}, {"date": "2019-01-11", "close": 1.92398855, "volume": 94129.0}, {"date": "2019-01-14", "close": 1.9709151, "volume": 42353.0}, {"date": "2019-01-15", "close": 1.96152979, "volume": 97330.0}, {"date": "2019-01-16", "close": 1.99907103, "volume": 75029.0}, {"date": "2019-01-17", "close": 2.1586213, "volume": 198025.0}, {"date": "2019-01-18", "close": 2.16800661, "volume": 197767.0}, {"date": "2019-01-21", "close": 2.09292413, "volume": 116191.0}, {"date": "2019-01-22", "close": 2.14923599, "volume": 84732.0}, {"date": "2019-01-23", "close": 2.20554785, "volume": 111117.0}, {"date": "2019-01-24", "close": 2.13046537, "volume": 50948.0}, {"date": "2019-01-25", "close": 2.07415351, "volume": 106162.0}, {"date": "2019-01-29", "close": 1.98030041, "volume": 198882.0}, {"date": "2019-01-30", "close": 2.02722696, "volume": 118125.0}, {"date": "2019-01-31", "close": 2.0647682, "volume": 156413.0}, {"date": "2019-02-01", "close": 1.99907103, "volume": 44710.0}, {"date": "2019-02-04", "close": 1.98968572, "volume": 92370.0}, {"date": "2019-02-05", "close": 1.89583262, "volume": 143133.0}, {"date": "2019-02-06", "close": 1.9709151, "volume": 113914.0}, {"date": "2019-02-07", "close": 1.92398855, "volume": 101671.0}, {"date": "2019-02-08", "close": 1.877062, "volume": 147978.0}, {"date": "2019-02-11", "close": 1.877062, "volume": 117868.0}, {"date": "2019-02-12", "close": 1.825442795, "volume": 104221.0}, {"date": "2019-02-13", "close": 1.80197952, "volume": 124554.0}, {"date": "2019-02-14", "close": 1.83952076, "volume": 95881.0}, {"date": "2019-02-15", "close": 1.83013545, "volume": 182152.0}, {"date": "2019-02-18", "close": 1.73628235, "volume": 306754.0}, {"date": "2019-02-19", "close": 1.66119987, "volume": 201723.0}, {"date": "2019-02-20", "close": 1.656507215, "volume": 155528.0}, {"date": "2019-02-21", "close": 1.647121905, "volume": 230904.0}, {"date": "2019-02-22", "close": 1.656507215, "volume": 471982.0}, {"date": "2019-02-25", "close": 1.637736595, "volume": 177810.0}, {"date": "2019-02-26", "close": 1.62365863, "volume": 59351.0}, {"date": "2019-02-27", "close": 1.637736595, "volume": 107166.0}, {"date": "2019-02-28", "close": 1.64242925, "volume": 157334.0}, {"date": "2019-03-01", "close": 1.74566766, "volume": 142701.0}, {"date": "2019-03-04", "close": 1.74566766, "volume": 99445.0}, {"date": "2019-03-05", "close": 1.67058518, "volume": 313810.0}, {"date": "2019-03-06", "close": 1.67997049, "volume": 120116.0}, {"date": "2019-03-07", "close": 1.637736595, "volume": 203389.0}, {"date": "2019-03-08", "close": 1.5955027, "volume": 328823.0}, {"date": "2019-03-11", "close": 1.52042022, "volume": 232229.0}, {"date": "2019-03-12", "close": 1.49226429, "volume": 175499.0}, {"date": "2019-03-13", "close": 1.431259775, "volume": 159797.0}, {"date": "2019-03-14", "close": 1.468801015, "volume": 438897.0}, {"date": "2019-03-15", "close": 1.47349367, "volume": 226623.0}, {"date": "2019-03-18", "close": 1.56734677, "volume": 360746.0}, {"date": "2019-03-19", "close": 2.1586213, "volume": 1738534.0}, {"date": "2019-03-20", "close": 1.88644731, "volume": 1058482.0}, {"date": "2019-03-21", "close": 2.07415351, "volume": 613977.0}, {"date": "2019-03-22", "close": 2.05538289, "volume": 271666.0}, {"date": "2019-03-25", "close": 2.01784165, "volume": 278541.0}, {"date": "2019-03-26", "close": 2.0647682, "volume": 197520.0}, {"date": "2019-03-27", "close": 2.05538289, "volume": 133690.0}, {"date": "2019-03-28", "close": 2.1586213, "volume": 340868.0}, {"date": "2019-03-29", "close": 2.1586213, "volume": 368509.0}, {"date": "2019-04-01", "close": 2.13046537, "volume": 200583.0}, {"date": "2019-04-02", "close": 2.07415351, "volume": 181360.0}, {"date": "2019-04-03", "close": 2.00845634, "volume": 149321.0}, {"date": "2019-04-04", "close": 2.04599758, "volume": 231128.0}, {"date": "2019-04-05", "close": 2.04599758, "volume": 156281.0}, {"date": "2019-04-08", "close": 2.17739192, "volume": 413651.0}, {"date": "2019-04-09", "close": 2.18677723, "volume": 352420.0}, {"date": "2019-04-10", "close": 2.21493316, "volume": 364553.0}, {"date": "2019-04-11", "close": 2.14923599, "volume": 212382.0}, {"date": "2019-04-12", "close": 2.12108006, "volume": 150770.0}, {"date": "2019-04-15", "close": 2.41202467, "volume": 573013.0}, {"date": "2019-04-16", "close": 2.32755688, "volume": 263082.0}, {"date": "2019-04-17", "close": 2.27124502, "volume": 394742.0}, {"date": "2019-04-18", "close": 2.17739192, "volume": 344006.0}, {"date": "2019-04-23", "close": 2.18677723, "volume": 154007.0}, {"date": "2019-04-24", "close": 2.27124502, "volume": 289638.0}, {"date": "2019-04-26", "close": 2.21493316, "volume": 95868.0}, {"date": "2019-04-29", "close": 2.23370378, "volume": 260325.0}, {"date": "2019-04-30", "close": 2.27124502, "volume": 100705.0}, {"date": "2019-05-01", "close": 2.24308909, "volume": 146235.0}, {"date": "2019-05-02", "close": 2.24308909, "volume": 85011.0}, {"date": "2019-05-03", "close": 2.24308909, "volume": 64553.0}, {"date": "2019-05-06", "close": 2.17739192, "volume": 170878.0}, {"date": "2019-05-07", "close": 2.14923599, "volume": 10141707.0}, {"date": "2019-05-08", "close": 2.0647682, "volume": 165163.0}, {"date": "2019-05-09", "close": 2.00845634, "volume": 137399.0}, {"date": "2019-05-10", "close": 2.01784165, "volume": 152449.0}, {"date": "2019-05-13", "close": 2.0647682, "volume": 149409.0}, {"date": "2019-05-14", "close": 2.02722696, "volume": 145527.0}, {"date": "2019-05-15", "close": 2.11169475, "volume": 264697.0}, {"date": "2019-05-16", "close": 2.13985068, "volume": 177066.0}, {"date": "2019-05-17", "close": 2.14923599, "volume": 218299.0}, {"date": "2019-05-20", "close": 2.11169475, "volume": 304808.0}, {"date": "2019-05-21", "close": 2.13985068, "volume": 181044.0}, {"date": "2019-05-22", "close": 2.09292413, "volume": 304672.0}, {"date": "2019-05-23", "close": 2.09292413, "volume": 149120.0}, {"date": "2019-05-24", "close": 2.10230944, "volume": 153410.0}, {"date": "2019-05-27", "close": 2.07415351, "volume": 100154.0}, {"date": "2019-05-28", "close": 2.04599758, "volume": 158278.0}, {"date": "2019-05-29", "close": 2.08353882, "volume": 278598.0}, {"date": "2019-05-30", "close": 2.02722696, "volume": 166541.0}, {"date": "2019-05-31", "close": 2.01784165, "volume": 337140.0}, {"date": "2019-06-03", "close": 1.91460324, "volume": 572969.0}, {"date": "2019-06-04", "close": 1.96152979, "volume": 155737.0}, {"date": "2019-06-05", "close": 1.96152979, "volume": 85026.0}, {"date": "2019-06-06", "close": 2.00845634, "volume": 236385.0}, {"date": "2019-06-07", "close": 1.95214448, "volume": 320213.0}, {"date": "2019-06-11", "close": 1.91460324, "volume": 217496.0}, {"date": "2019-06-12", "close": 1.96152979, "volume": 123011.0}, {"date": "2019-06-13", "close": 1.95214448, "volume": 123507.0}, {"date": "2019-06-14", "close": 1.92398855, "volume": 236356.0}, {"date": "2019-06-17", "close": 1.94275917, "volume": 400429.0}, {"date": "2019-06-18", "close": 1.88644731, "volume": 406087.0}, {"date": "2019-06-19", "close": 1.877062, "volume": 258267.0}, {"date": "2019-06-20", "close": 1.80197952, "volume": 470012.0}, {"date": "2019-06-21", "close": 1.797286865, "volume": 318773.0}, {"date": "2019-06-24", "close": 1.787901555, "volume": 278134.0}, {"date": "2019-06-25", "close": 1.75505297, "volume": 226618.0}, {"date": "2019-06-26", "close": 1.722204385, "volume": 453891.0}, {"date": "2019-06-27", "close": 1.73628235, "volume": 287571.0}, {"date": "2019-06-28", "close": 1.83952076, "volume": 360400.0}, {"date": "2019-07-01", "close": 1.84890607, "volume": 302507.0}, {"date": "2019-07-02", "close": 1.93337386, "volume": 278342.0}, {"date": "2019-07-03", "close": 1.9709151, "volume": 190211.0}, {"date": "2019-07-04", "close": 1.94275917, "volume": 152241.0}, {"date": "2019-07-05", "close": 1.98968572, "volume": 263918.0}, {"date": "2019-07-08", "close": 1.96152979, "volume": 107286.0}, {"date": "2019-07-09", "close": 1.92398855, "volume": 129343.0}, {"date": "2019-07-10", "close": 1.877062, "volume": 478696.0}, {"date": "2019-07-11", "close": 1.90521793, "volume": 539000.0}, {"date": "2019-07-12", "close": 1.92398855, "volume": 239464.0}, {"date": "2019-07-15", "close": 1.98030041, "volume": 406253.0}, {"date": "2019-07-16", "close": 1.9709151, "volume": 80498.0}, {"date": "2019-07-17", "close": 1.98968572, "volume": 277612.0}, {"date": "2019-07-18", "close": 1.98030041, "volume": 552405.0}, {"date": "2019-07-19", "close": 1.9709151, "volume": 302570.0}, {"date": "2019-07-22", "close": 1.98968572, "volume": 458604.0}, {"date": "2019-07-23", "close": 2.0647682, "volume": 289738.0}, {"date": "2019-07-24", "close": 2.03661227, "volume": 415930.0}, {"date": "2019-07-25", "close": 2.0647682, "volume": 455839.0}, {"date": "2019-07-26", "close": 2.02722696, "volume": 766309.0}, {"date": "2019-07-29", "close": 2.01784165, "volume": 286355.0}, {"date": "2019-07-30", "close": 2.04599758, "volume": 515040.0}, {"date": "2019-07-31", "close": 2.04599758, "volume": 260452.0}, {"date": "2019-08-01", "close": 2.04599758, "volume": 271504.0}, {"date": "2019-08-02", "close": 2.04599758, "volume": 466740.0}, {"date": "2019-08-05", "close": 1.877062, "volume": 621578.0}, {"date": "2019-08-06", "close": 1.82075014, "volume": 650625.0}, {"date": "2019-08-07", "close": 1.83013545, "volume": 228563.0}, {"date": "2019-08-08", "close": 1.862984035, "volume": 234654.0}, {"date": "2019-08-09", "close": 1.85829138, "volume": 255525.0}, {"date": "2019-08-12", "close": 1.7832089, "volume": 521254.0}, {"date": "2019-08-13", "close": 1.787901555, "volume": 144444.0}, {"date": "2019-08-14", "close": 1.79259421, "volume": 259300.0}, {"date": "2019-08-15", "close": 1.70812642, "volume": 414394.0}, {"date": "2019-08-16", "close": 1.67058518, "volume": 394469.0}, {"date": "2019-08-19", "close": 1.69874111, "volume": 249125.0}, {"date": "2019-08-20", "close": 1.60488801, "volume": 552492.0}, {"date": "2019-08-21", "close": 1.62365863, "volume": 171498.0}, {"date": "2019-08-22", "close": 1.703433765, "volume": 166294.0}, {"date": "2019-08-23", "close": 1.647121905, "volume": 148340.0}, {"date": "2019-08-26", "close": 1.600195355, "volume": 240315.0}, {"date": "2019-08-27", "close": 1.77382359, "volume": 441821.0}, {"date": "2019-08-28", "close": 1.89583262, "volume": 612820.0}, {"date": "2019-08-29", "close": 1.82075014, "volume": 387348.0}, {"date": "2019-08-30", "close": 1.75505297, "volume": 565325.0}, {"date": "2019-09-02", "close": 1.72689704, "volume": 308265.0}, {"date": "2019-09-03", "close": 1.71751173, "volume": 244228.0}, {"date": "2019-09-04", "close": 1.64242925, "volume": 296535.0}, {"date": "2019-09-05", "close": 1.6893558, "volume": 200235.0}, {"date": "2019-09-06", "close": 1.656507215, "volume": 214274.0}, {"date": "2019-09-09", "close": 1.64242925, "volume": 194853.0}, {"date": "2019-09-10", "close": 1.64242925, "volume": 165337.0}, {"date": "2019-09-11", "close": 1.6893558, "volume": 244121.0}, {"date": "2019-09-12", "close": 1.63304394, "volume": 369889.0}, {"date": "2019-09-13", "close": 1.618965975, "volume": 179462.0}, {"date": "2019-09-16", "close": 1.60488801, "volume": 137971.0}, {"date": "2019-09-17", "close": 1.609580665, "volume": 54079.0}, {"date": "2019-09-18", "close": 1.57673208, "volume": 307278.0}, {"date": "2019-09-19", "close": 1.572039425, "volume": 124499.0}, {"date": "2019-09-20", "close": 1.553268805, "volume": 164155.0}, {"date": "2019-09-23", "close": 1.553268805, "volume": 135398.0}, {"date": "2019-09-24", "close": 1.52042022, "volume": 203055.0}, {"date": "2019-09-25", "close": 1.515727565, "volume": 264765.0}, {"date": "2019-09-26", "close": 1.46410836, "volume": 604066.0}, {"date": "2019-09-27", "close": 1.43595243, "volume": 283928.0}, {"date": "2019-09-30", "close": 1.478186325, "volume": 217128.0}, {"date": "2019-10-01", "close": 1.450030395, "volume": 1136673.0}, {"date": "2019-10-02", "close": 1.43595243, "volume": 176333.0}, {"date": "2019-10-03", "close": 1.39841119, "volume": 325775.0}, {"date": "2019-10-04", "close": 1.318636055, "volume": 441467.0}, {"date": "2019-10-07", "close": 1.39841119, "volume": 363315.0}, {"date": "2019-10-08", "close": 1.35148464, "volume": 138237.0}, {"date": "2019-10-09", "close": 1.337406675, "volume": 434914.0}, {"date": "2019-10-10", "close": 1.384333225, "volume": 234433.0}, {"date": "2019-10-11", "close": 1.290480125, "volume": 452876.0}, {"date": "2019-10-14", "close": 1.328021365, "volume": 423112.0}, {"date": "2019-10-15", "close": 1.34209933, "volume": 88806.0}, {"date": "2019-10-16", "close": 1.34209933, "volume": 246700.0}, {"date": "2019-10-17", "close": 1.34209933, "volume": 139726.0}, {"date": "2019-10-18", "close": 1.29517278, "volume": 433347.0}, {"date": "2019-10-21", "close": 1.22947561, "volume": 397566.0}, {"date": "2019-10-22", "close": 1.140315165, "volume": 900964.0}, {"date": "2019-10-23", "close": 1.08869596, "volume": 566195.0}, {"date": "2019-10-24", "close": 0.98545755, "volume": 804884.0}, {"date": "2019-10-25", "close": 0.97607224, "volume": 1616519.0}, {"date": "2019-10-28", "close": 0.99484286, "volume": 777136.0}, {"date": "2019-10-29", "close": 0.97607224, "volume": 410189.0}, {"date": "2019-10-30", "close": 0.94791631, "volume": 363240.0}, {"date": "2019-10-31", "close": 0.94791631, "volume": 394088.0}, {"date": "2019-11-01", "close": 0.98545755, "volume": 589993.0}, {"date": "2019-11-04", "close": 0.980764895, "volume": 567827.0}, {"date": "2019-11-05", "close": 0.980764895, "volume": 231503.0}, {"date": "2019-11-06", "close": 0.94791631, "volume": 234503.0}, {"date": "2019-11-07", "close": 0.94791631, "volume": 963765.0}, {"date": "2019-11-08", "close": 0.999535515, "volume": 860905.0}, {"date": "2019-11-11", "close": 0.990150205, "volume": 735188.0}, {"date": "2019-11-12", "close": 0.97607224, "volume": 447376.0}, {"date": "2019-11-13", "close": 0.952608965, "volume": 522476.0}, {"date": "2019-11-14", "close": 0.92914569, "volume": 274059.0}, {"date": "2019-11-15", "close": 0.92914569, "volume": 378587.0}, {"date": "2019-11-18", "close": 0.821214625, "volume": 1797498.0}, {"date": "2019-11-19", "close": 0.774288075, "volume": 1330289.0}, {"date": "2019-11-20", "close": 0.746132145, "volume": 778736.0}, {"date": "2019-11-21", "close": 0.736746835, "volume": 1533248.0}, {"date": "2019-11-22", "close": 0.689820285, "volume": 1725857.0}, {"date": "2019-11-25", "close": 0.417646295, "volume": 15250025.0}, {"date": "2019-11-26", "close": 0.464572845, "volume": 8569749.0}, {"date": "2019-11-27", "close": 0.408260985, "volume": 4298814.0}, {"date": "2019-11-28", "close": 0.436416915, "volume": 1522481.0}, {"date": "2019-11-29", "close": 0.40356833, "volume": 2865049.0}, {"date": "2019-12-02", "close": 0.42233895, "volume": 1334870.0}, {"date": "2019-12-03", "close": 0.436416915, "volume": 1306339.0}, {"date": "2019-12-04", "close": 0.427031605, "volume": 522203.0}, {"date": "2019-12-05", "close": 0.436416915, "volume": 402468.0}, {"date": "2019-12-06", "close": 0.43172426, "volume": 443267.0}, {"date": "2019-12-09", "close": 0.38479771, "volume": 1612422.0}, {"date": "2019-12-10", "close": 0.3754124, "volume": 1165500.0}, {"date": "2019-12-11", "close": 0.361334435, "volume": 755189.0}, {"date": "2019-12-12", "close": 0.3754124, "volume": 504139.0}, {"date": "2019-12-13", "close": 0.3754124, "volume": 1177225.0}, {"date": "2019-12-16", "close": 0.39418302, "volume": 1211314.0}, {"date": "2019-12-17", "close": 0.40356833, "volume": 301025.0}, {"date": "2019-12-18", "close": 0.398875675, "volume": 347474.0}, {"date": "2019-12-19", "close": 0.445802225, "volume": 3273721.0}, {"date": "2019-12-20", "close": 0.44110957, "volume": 1070705.0}, {"date": "2019-12-23", "close": 0.41295364, "volume": 378163.0}, {"date": "2019-12-24", "close": 0.445802225, "volume": 438277.0}, {"date": "2019-12-27", "close": 0.48803612, "volume": 918942.0}, {"date": "2019-12-30", "close": 0.633508425, "volume": 3835188.0}, {"date": "2019-12-31", "close": 0.59127453, "volume": 944340.0}, {"date": "2020-01-02", "close": 0.586581875, "volume": 836195.0}, {"date": "2020-01-03", "close": 0.755517455, "volume": 2199915.0}, {"date": "2020-01-06", "close": 0.933838345, "volume": 3834919.0}, {"date": "2020-01-07", "close": 0.896297105, "volume": 8985501.0}, {"date": "2020-01-08", "close": 0.82590728, "volume": 1945985.0}, {"date": "2020-01-09", "close": 0.79775135, "volume": 1602647.0}, {"date": "2020-01-10", "close": 0.886911795, "volume": 1635527.0}, {"date": "2020-01-13", "close": 1.00422817, "volume": 2790197.0}, {"date": "2020-01-14", "close": 1.046462065, "volume": 1840084.0}, {"date": "2020-01-15", "close": 1.037076755, "volume": 1214566.0}, {"date": "2020-01-16", "close": 1.17316375, "volume": 2295877.0}, {"date": "2020-01-17", "close": 1.290480125, "volume": 3600982.0}, {"date": "2020-01-20", "close": 1.581424735, "volume": 6236767.0}, {"date": "2020-01-21", "close": 1.44533774, "volume": 4907250.0}, {"date": "2020-01-22", "close": 1.26701685, "volume": 3438233.0}, {"date": "2020-01-23", "close": 1.421874465, "volume": 3112391.0}, {"date": "2020-01-24", "close": 1.421874465, "volume": 2167497.0}, {"date": "2020-01-28", "close": 1.3139434, "volume": 1497747.0}, {"date": "2020-01-29", "close": 1.37025526, "volume": 1745341.0}, {"date": "2020-01-30", "close": 1.27640216, "volume": 1269143.0}, {"date": "2020-01-31", "close": 1.21070499, "volume": 1397171.0}, {"date": "2020-02-03", "close": 1.1262372, "volume": 2665876.0}, {"date": "2020-02-04", "close": 1.10746658, "volume": 1002837.0}, {"date": "2020-02-05", "close": 1.18254906, "volume": 778271.0}, {"date": "2020-02-06", "close": 1.22947561, "volume": 495455.0}, {"date": "2020-02-07", "close": 1.13562251, "volume": 1600169.0}, {"date": "2020-02-10", "close": 1.130929855, "volume": 516118.0}, {"date": "2020-02-11", "close": 1.1262372, "volume": 314707.0}, {"date": "2020-02-12", "close": 1.07931065, "volume": 632154.0}, {"date": "2020-02-13", "close": 0.990150205, "volume": 1611917.0}, {"date": "2020-02-14", "close": 0.886911795, "volume": 1693423.0}, {"date": "2020-02-17", "close": 1.055847375, "volume": 1791071.0}, {"date": "2020-02-18", "close": 1.04176941, "volume": 1173679.0}, {"date": "2020-02-19", "close": 1.04176941, "volume": 502059.0}, {"date": "2020-02-20", "close": 1.01361348, "volume": 532394.0}, {"date": "2020-02-21", "close": 0.980764895, "volume": 371502.0}, {"date": "2020-02-24", "close": 0.943223655, "volume": 508875.0}, {"date": "2020-02-25", "close": 0.91037507, "volume": 1118746.0}, {"date": "2020-02-26", "close": 0.821214625, "volume": 1359834.0}, {"date": "2020-02-27", "close": 0.87283383, "volume": 904104.0}, {"date": "2020-02-28", "close": 0.79775135, "volume": 1371699.0}, {"date": "2020-03-02", "close": 0.79775135, "volume": 1137354.0}, {"date": "2020-03-03", "close": 0.868141175, "volume": 1640302.0}, {"date": "2020-03-04", "close": 0.81652197, "volume": 733749.0}, {"date": "2020-03-05", "close": 0.868141175, "volume": 497134.0}, {"date": "2020-03-06", "close": 0.849370555, "volume": 475170.0}, {"date": "2020-03-09", "close": 0.73205418, "volume": 1252095.0}, {"date": "2020-03-10", "close": 0.764902765, "volume": 1228859.0}, {"date": "2020-03-11", "close": 0.76021011, "volume": 596629.0}, {"date": "2020-03-12", "close": 0.67574232, "volume": 731505.0}, {"date": "2020-03-13", "close": 0.624123115, "volume": 1469440.0}, {"date": "2020-03-16", "close": 0.586581875, "volume": 789656.0}, {"date": "2020-03-17", "close": 0.63820108, "volume": 498382.0}, {"date": "2020-03-18", "close": 0.61004515, "volume": 579808.0}, {"date": "2020-03-19", "close": 0.59127453, "volume": 525503.0}, {"date": "2020-03-20", "close": 0.633508425, "volume": 549557.0}, {"date": "2020-03-23", "close": 0.58188922, "volume": 508117.0}, {"date": "2020-03-24", "close": 0.567811255, "volume": 496286.0}, {"date": "2020-03-25", "close": 0.58188922, "volume": 519363.0}, {"date": "2020-03-26", "close": 0.61943046, "volume": 427283.0}, {"date": "2020-03-27", "close": 0.605352495, "volume": 755459.0}, {"date": "2020-03-30", "close": 0.60065984, "volume": 769660.0}, {"date": "2020-03-31", "close": 0.64758639, "volume": 1296654.0}, {"date": "2020-04-01", "close": 0.66635701, "volume": 331000.0}, {"date": "2020-04-02", "close": 0.81652197, "volume": 1601907.0}, {"date": "2020-04-03", "close": 0.755517455, "volume": 1517036.0}, {"date": "2020-04-06", "close": 0.81652197, "volume": 768421.0}, {"date": "2020-04-07", "close": 0.77898073, "volume": 763246.0}, {"date": "2020-04-08", "close": 0.764902765, "volume": 481458.0}, {"date": "2020-04-09", "close": 0.811829315, "volume": 437526.0}, {"date": "2020-04-14", "close": 0.80713666, "volume": 520017.0}, {"date": "2020-04-15", "close": 0.821214625, "volume": 333680.0}, {"date": "2020-04-16", "close": 0.830599935, "volume": 218043.0}, {"date": "2020-04-17", "close": 0.82590728, "volume": 343493.0}, {"date": "2020-04-20", "close": 0.811829315, "volume": 321963.0}, {"date": "2020-04-21", "close": 0.821214625, "volume": 978466.0}, {"date": "2020-04-22", "close": 0.802444005, "volume": 308018.0}, {"date": "2020-04-23", "close": 0.80713666, "volume": 129190.0}, {"date": "2020-04-24", "close": 0.82590728, "volume": 204382.0}, {"date": "2020-04-27", "close": 0.86344852, "volume": 459878.0}, {"date": "2020-04-28", "close": 0.83529259, "volume": 387225.0}, {"date": "2020-04-29", "close": 0.86344852, "volume": 165984.0}, {"date": "2020-04-30", "close": 0.868141175, "volume": 390836.0}, {"date": "2020-05-01", "close": 0.821214625, "volume": 324166.0}, {"date": "2020-05-04", "close": 0.82590728, "volume": 380898.0}, {"date": "2020-05-05", "close": 0.83529259, "volume": 143966.0}, {"date": "2020-05-06", "close": 0.83529259, "volume": 275053.0}, {"date": "2020-05-07", "close": 0.858755865, "volume": 210549.0}, {"date": "2020-05-08", "close": 0.86344852, "volume": 304480.0}, {"date": "2020-05-11", "close": 0.999535515, "volume": 1825608.0}, {"date": "2020-05-12", "close": 0.94791631, "volume": 1220833.0}, {"date": "2020-05-13", "close": 0.95730162, "volume": 590304.0}, {"date": "2020-05-14", "close": 0.91037507, "volume": 444921.0}, {"date": "2020-05-15", "close": 0.905682415, "volume": 426403.0}, {"date": "2020-05-18", "close": 0.91037507, "volume": 303760.0}, {"date": "2020-05-19", "close": 0.915067725, "volume": 263887.0}, {"date": "2020-05-20", "close": 0.94791631, "volume": 588428.0}, {"date": "2020-05-21", "close": 0.92914569, "volume": 243198.0}, {"date": "2020-05-22", "close": 0.952608965, "volume": 651285.0}, {"date": "2020-05-25", "close": 0.97607224, "volume": 563301.0}, {"date": "2020-05-26", "close": 1.14500782, "volume": 2796805.0}, {"date": "2020-05-27", "close": 1.08869596, "volume": 1655009.0}, {"date": "2020-05-28", "close": 1.074617995, "volume": 666599.0}, {"date": "2020-05-29", "close": 1.09808127, "volume": 252938.0}, {"date": "2020-06-01", "close": 1.084003305, "volume": 344199.0}, {"date": "2020-06-02", "close": 1.07931065, "volume": 376092.0}, {"date": "2020-06-03", "close": 1.065232685, "volume": 349455.0}, {"date": "2020-06-04", "close": 1.01361348, "volume": 696365.0}, {"date": "2020-06-05", "close": 1.0323841, "volume": 519188.0}, {"date": "2020-06-09", "close": 1.04176941, "volume": 545790.0}, {"date": "2020-06-10", "close": 1.01361348, "volume": 282940.0}, {"date": "2020-06-11", "close": 0.95730162, "volume": 481654.0}, {"date": "2020-06-12", "close": 0.92914569, "volume": 912942.0}, {"date": "2020-06-15", "close": 0.868141175, "volume": 534145.0}, {"date": "2020-06-16", "close": 0.90098976, "volume": 439485.0}, {"date": "2020-06-17", "close": 0.89160445, "volume": 234935.0}, {"date": "2020-06-18", "close": 0.88221914, "volume": 152990.0}, {"date": "2020-06-19", "close": 0.88221914, "volume": 210171.0}, {"date": "2020-06-22", "close": 0.87283383, "volume": 296012.0}, {"date": "2020-06-23", "close": 0.85406321, "volume": 306533.0}, {"date": "2020-06-24", "close": 0.85406321, "volume": 177877.0}, {"date": "2020-06-25", "close": 0.79775135, "volume": 673937.0}, {"date": "2020-06-26", "close": 0.79775135, "volume": 421152.0}, {"date": "2020-06-29", "close": 0.74143949, "volume": 803146.0}, {"date": "2020-06-30", "close": 0.74143949, "volume": 490981.0}, {"date": "2020-07-01", "close": 0.802444005, "volume": 389973.0}, {"date": "2020-07-02", "close": 0.849370555, "volume": 419920.0}, {"date": "2020-07-03", "close": 0.91976038, "volume": 1000432.0}, {"date": "2020-07-06", "close": 0.877526485, "volume": 562425.0}, {"date": "2020-07-07", "close": 0.8446779, "volume": 403666.0}, {"date": "2020-07-08", "close": 0.8446779, "volume": 282337.0}, {"date": "2020-07-09", "close": 0.830599935, "volume": 176555.0}, {"date": "2020-07-10", "close": 0.839985245, "volume": 251888.0}, {"date": "2020-07-13", "close": 0.82590728, "volume": 163604.0}, {"date": "2020-07-14", "close": 0.76959542, "volume": 483175.0}, {"date": "2020-07-17", "close": 0.67574232, "volume": 4269241.0}, {"date": "2020-07-20", "close": 0.64758639, "volume": 1395909.0}, {"date": "2020-07-21", "close": 0.61943046, "volume": 1031719.0}, {"date": "2020-07-22", "close": 0.586581875, "volume": 2280087.0}, {"date": "2020-07-23", "close": 0.47865081, "volume": 9642235.0}, {"date": "2020-07-24", "close": 0.44110957, "volume": 6653253.0}, {"date": "2020-07-27", "close": 0.43172426, "volume": 3959518.0}, {"date": "2020-07-28", "close": 0.436416915, "volume": 1520131.0}, {"date": "2020-07-29", "close": 0.464572845, "volume": 2349265.0}, {"date": "2020-07-30", "close": 0.445802225, "volume": 1669338.0}, {"date": "2020-07-31", "close": 0.44110957, "volume": 510718.0}, {"date": "2020-08-03", "close": 0.427031605, "volume": 1190269.0}, {"date": "2020-08-04", "close": 0.427031605, "volume": 664834.0}, {"date": "2020-08-05", "close": 0.43172426, "volume": 711696.0}, {"date": "2020-08-06", "close": 0.43172426, "volume": 435568.0}, {"date": "2020-08-07", "close": 0.436416915, "volume": 646198.0}, {"date": "2020-08-10", "close": 0.455187535, "volume": 1552095.0}, {"date": "2020-08-11", "close": 0.44110957, "volume": 1782900.0}, {"date": "2020-08-12", "close": 0.436416915, "volume": 845608.0}, {"date": "2020-08-13", "close": 0.45049488, "volume": 821456.0}, {"date": "2020-08-14", "close": 0.45988019, "volume": 864716.0}, {"date": "2020-08-17", "close": 0.455187535, "volume": 684789.0}, {"date": "2020-08-18", "close": 0.45988019, "volume": 900255.0}, {"date": "2020-08-19", "close": 0.445802225, "volume": 1347643.0}, {"date": "2020-08-20", "close": 0.427031605, "volume": 5563664.0}, {"date": "2020-08-21", "close": 0.417646295, "volume": 2847777.0}, {"date": "2020-08-24", "close": 0.398875675, "volume": 4271593.0}, {"date": "2020-08-25", "close": 0.39418302, "volume": 2746184.0}, {"date": "2020-08-26", "close": 0.389490365, "volume": 1728582.0}, {"date": "2020-08-27", "close": 0.3754124, "volume": 2676591.0}, {"date": "2020-08-28", "close": 0.3754124, "volume": 2845304.0}, {"date": "2020-08-31", "close": 0.3754124, "volume": 1553879.0}, {"date": "2020-09-01", "close": 0.370719745, "volume": 888069.0}, {"date": "2020-09-02", "close": 0.370719745, "volume": 790072.0}, {"date": "2020-09-03", "close": 0.380105055, "volume": 834209.0}, {"date": "2020-09-04", "close": 0.370719745, "volume": 1122150.0}, {"date": "2020-09-07", "close": 0.370719745, "volume": 480349.0}, {"date": "2020-09-08", "close": 0.38479771, "volume": 633098.0}, {"date": "2020-09-09", "close": 0.417646295, "volume": 2900017.0}, {"date": "2020-09-10", "close": 0.408260985, "volume": 3471501.0}, {"date": "2020-09-11", "close": 0.398875675, "volume": 1223660.0}, {"date": "2020-09-14", "close": 0.39418302, "volume": 1000665.0}, {"date": "2020-09-15", "close": 0.408260985, "volume": 803746.0}, {"date": "2020-09-16", "close": 0.40356833, "volume": 559545.0}, {"date": "2020-09-17", "close": 0.40356833, "volume": 450461.0}, {"date": "2020-09-18", "close": 0.398875675, "volume": 889097.0}, {"date": "2020-09-21", "close": 0.40356833, "volume": 376104.0}, {"date": "2020-09-22", "close": 0.38479771, "volume": 956514.0}, {"date": "2020-09-23", "close": 0.389490365, "volume": 472194.0}, {"date": "2020-09-24", "close": 0.380105055, "volume": 956726.0}, {"date": "2020-09-25", "close": 0.38479771, "volume": 293958.0}, {"date": "2020-09-28", "close": 0.398875675, "volume": 1218719.0}, {"date": "2020-09-29", "close": 0.39418302, "volume": 223882.0}, {"date": "2020-09-30", "close": 0.39418302, "volume": 488425.0}, {"date": "2020-10-01", "close": 0.389490365, "volume": 159077.0}, {"date": "2020-10-02", "close": 0.38479771, "volume": 882345.0}, {"date": "2020-10-05", "close": 0.380105055, "volume": 239562.0}, {"date": "2020-10-06", "close": 0.38479771, "volume": 320380.0}, {"date": "2020-10-07", "close": 0.389490365, "volume": 468007.0}, {"date": "2020-10-08", "close": 0.389490365, "volume": 202145.0}, {"date": "2020-10-09", "close": 0.39418302, "volume": 792412.0}, {"date": "2020-10-12", "close": 0.35664178, "volume": 6025478.0}, {"date": "2020-10-13", "close": 0.35664178, "volume": 1472510.0}, {"date": "2020-10-14", "close": 0.35664178, "volume": 669035.0}, {"date": "2020-10-15", "close": 0.36602709, "volume": 941544.0}, {"date": "2020-10-16", "close": 0.35664178, "volume": 619389.0}, {"date": "2020-10-19", "close": 0.35664178, "volume": 712355.0}, {"date": "2020-10-20", "close": 0.35664178, "volume": 761373.0}, {"date": "2020-10-21", "close": 0.35664178, "volume": 424602.0}, {"date": "2020-10-22", "close": 0.361334435, "volume": 157454.0}, {"date": "2020-10-23", "close": 0.361334435, "volume": 333752.0}, {"date": "2020-10-26", "close": 0.351949125, "volume": 963475.0}, {"date": "2020-10-27", "close": 0.333178505, "volume": 2293566.0}, {"date": "2020-10-28", "close": 0.30971523, "volume": 3377800.0}, {"date": "2020-10-29", "close": 0.305022575, "volume": 1989121.0}, {"date": "2020-10-30", "close": 0.2815593, "volume": 3608205.0}, {"date": "2020-11-02", "close": 0.29094461, "volume": 1299926.0}, {"date": "2020-11-03", "close": 0.31910054, "volume": 817744.0}, {"date": "2020-11-04", "close": 0.31910054, "volume": 792382.0}, {"date": "2020-11-05", "close": 0.295637265, "volume": 853389.0}, {"date": "2020-11-06", "close": 0.30032992, "volume": 1178905.0}, {"date": "2020-11-09", "close": 0.323793195, "volume": 3362849.0}, {"date": "2020-11-10", "close": 0.305022575, "volume": 4602490.0}, {"date": "2020-11-11", "close": 0.30032992, "volume": 3096962.0}, {"date": "2020-11-12", "close": 0.30032992, "volume": 1813313.0}, {"date": "2020-11-13", "close": 0.295637265, "volume": 1448851.0}, {"date": "2020-11-16", "close": 0.305022575, "volume": 209282.0}, {"date": "2020-11-17", "close": 0.295637265, "volume": 3220771.0}, {"date": "2020-11-18", "close": 0.29094461, "volume": 1207603.0}, {"date": "2020-11-19", "close": 0.295637265, "volume": 581337.0}, {"date": "2020-11-20", "close": 0.29094461, "volume": 1782214.0}, {"date": "2020-11-23", "close": 0.32848585, "volume": 5796007.0}, {"date": "2020-11-24", "close": 0.473958155, "volume": 21297306.0}, {"date": "2020-11-25", "close": 0.51619205, "volume": 19959170.0}, {"date": "2020-11-26", "close": 0.47865081, "volume": 4889092.0}, {"date": "2020-11-27", "close": 0.45988019, "volume": 5782586.0}, {"date": "2020-11-30", "close": 0.483343465, "volume": 3944565.0}, {"date": "2020-12-01", "close": 0.47865081, "volume": 2134505.0}, {"date": "2020-12-02", "close": 0.464572845, "volume": 1970521.0}, {"date": "2020-12-03", "close": 0.539655325, "volume": 9328610.0}, {"date": "2020-12-04", "close": 0.61943046, "volume": 18122396.0}, {"date": "2020-12-07", "close": 0.6569717, "volume": 15317012.0}, {"date": "2020-12-08", "close": 0.63820108, "volume": 7180634.0}, {"date": "2020-12-09", "close": 0.66635701, "volume": 8719394.0}, {"date": "2020-12-10", "close": 0.661664355, "volume": 3583226.0}, {"date": "2020-12-11", "close": 0.642893735, "volume": 1498062.0}, {"date": "2020-12-14", "close": 0.595967185, "volume": 3527685.0}, {"date": "2020-12-15", "close": 0.530270015, "volume": 5694243.0}, {"date": "2020-12-16", "close": 0.549040635, "volume": 2164613.0}, {"date": "2020-12-17", "close": 0.50680674, "volume": 3950153.0}, {"date": "2020-12-18", "close": 0.473958155, "volume": 4648552.0}, {"date": "2020-12-21", "close": 0.464572845, "volume": 2411073.0}, {"date": "2020-12-22", "close": 0.51619205, "volume": 2958714.0}, {"date": "2020-12-23", "close": 0.49742143, "volume": 1124481.0}, {"date": "2020-12-24", "close": 0.49742143, "volume": 479297.0}, {"date": "2020-12-29", "close": 0.577196565, "volume": 2638327.0}, {"date": "2020-12-30", "close": 0.567811255, "volume": 2730829.0}, {"date": "2020-12-31", "close": 0.55373329, "volume": 952857.0}, {"date": "2021-01-04", "close": 0.5631186, "volume": 1497286.0}, {"date": "2021-01-05", "close": 0.59127453, "volume": 5462657.0}, {"date": "2021-01-06", "close": 0.58188922, "volume": 1007116.0}, {"date": "2021-01-07", "close": 0.624123115, "volume": 6351509.0}, {"date": "2021-01-08", "close": 0.595967185, "volume": 5143494.0}, {"date": "2021-01-11", "close": 0.605352495, "volume": 1895417.0}, {"date": "2021-01-12", "close": 0.595967185, "volume": 1004717.0}, {"date": "2021-01-13", "close": 0.614737805, "volume": 1629923.0}, {"date": "2021-01-14", "close": 0.642893735, "volume": 5015253.0}, {"date": "2021-01-15", "close": 0.64758639, "volume": 6958714.0}, {"date": "2021-01-18", "close": 0.63820108, "volume": 2772146.0}, {"date": "2021-01-19", "close": 0.64758639, "volume": 1366734.0}, {"date": "2021-01-20", "close": 0.624123115, "volume": 1874264.0}, {"date": "2021-01-21", "close": 0.59127453, "volume": 4240857.0}, {"date": "2021-01-22", "close": 0.58188922, "volume": 1993379.0}, {"date": "2021-01-25", "close": 0.586581875, "volume": 1381561.0}, {"date": "2021-01-27", "close": 0.60065984, "volume": 1608231.0}, {"date": "2021-01-28", "close": 0.577196565, "volume": 2122100.0}, {"date": "2021-01-29", "close": 0.558425945, "volume": 2008995.0}, {"date": "2021-02-01", "close": 0.57250391, "volume": 1700997.0}, {"date": "2021-02-02", "close": 0.59127453, "volume": 1781404.0}, {"date": "2021-02-03", "close": 0.61004515, "volume": 1705493.0}, {"date": "2021-02-04", "close": 0.633508425, "volume": 3701397.0}, {"date": "2021-02-05", "close": 0.61943046, "volume": 548930.0}, {"date": "2021-02-08", "close": 0.61943046, "volume": 4770157.0}, {"date": "2021-02-09", "close": 0.73205418, "volume": 12307430.0}, {"date": "2021-02-10", "close": 0.8446779, "volume": 15446780.0}, {"date": "2021-02-11", "close": 0.81652197, "volume": 6778325.0}, {"date": "2021-02-12", "close": 0.72266887, "volume": 6170261.0}, {"date": "2021-02-15", "close": 0.727361525, "volume": 3009782.0}, {"date": "2021-02-17", "close": 0.68512763, "volume": 3010677.0}, {"date": "2021-02-18", "close": 0.652279045, "volume": 3066223.0}, {"date": "2021-02-19", "close": 0.652279045, "volume": 2283073.0}, {"date": "2021-02-22", "close": 0.64758639, "volume": 3524183.0}, {"date": "2021-02-23", "close": 0.61943046, "volume": 1256549.0}, {"date": "2021-02-24", "close": 0.586581875, "volume": 2452108.0}, {"date": "2021-02-25", "close": 0.586581875, "volume": 1771756.0}, {"date": "2021-02-26", "close": 0.59127453, "volume": 1130755.0}, {"date": "2021-03-01", "close": 0.5631186, "volume": 2775778.0}, {"date": "2021-03-02", "close": 0.57250391, "volume": 1482957.0}, {"date": "2021-03-03", "close": 0.58188922, "volume": 968922.0}, {"date": "2021-03-04", "close": 0.577196565, "volume": 528874.0}, {"date": "2021-03-05", "close": 0.577196565, "volume": 577961.0}, {"date": "2021-03-08", "close": 0.57250391, "volume": 528988.0}, {"date": "2021-03-09", "close": 0.55373329, "volume": 2799910.0}, {"date": "2021-03-10", "close": 0.5631186, "volume": 904052.0}, {"date": "2021-03-11", "close": 0.558425945, "volume": 771876.0}, {"date": "2021-03-12", "close": 0.567811255, "volume": 878200.0}, {"date": "2021-03-15", "close": 0.5631186, "volume": 840319.0}, {"date": "2021-03-16", "close": 0.558425945, "volume": 807108.0}, {"date": "2021-03-17", "close": 0.549040635, "volume": 695217.0}, {"date": "2021-03-18", "close": 0.54434798, "volume": 1591424.0}, {"date": "2021-03-19", "close": 0.55373329, "volume": 872037.0}, {"date": "2021-03-22", "close": 0.54434798, "volume": 522599.0}, {"date": "2021-03-23", "close": 0.539655325, "volume": 457853.0}, {"date": "2021-03-24", "close": 0.52557736, "volume": 679810.0}, {"date": "2021-03-25", "close": 0.492728775, "volume": 2120490.0}, {"date": "2021-03-26", "close": 0.53496267, "volume": 684945.0}, {"date": "2021-03-29", "close": 0.51619205, "volume": 1514834.0}, {"date": "2021-03-30", "close": 0.492728775, "volume": 729276.0}, {"date": "2021-03-31", "close": 0.50680674, "volume": 423707.0}, {"date": "2021-04-01", "close": 0.511499395, "volume": 325300.0}, {"date": "2021-04-06", "close": 0.530270015, "volume": 465215.0}, {"date": "2021-04-07", "close": 0.51619205, "volume": 852213.0}, {"date": "2021-04-08", "close": 0.51619205, "volume": 347774.0}, {"date": "2021-04-09", "close": 0.51619205, "volume": 374336.0}, {"date": "2021-04-12", "close": 0.51619205, "volume": 321755.0}, {"date": "2021-04-13", "close": 0.50680674, "volume": 235312.0}, {"date": "2021-04-14", "close": 0.50680674, "volume": 469120.0}, {"date": "2021-04-15", "close": 0.50680674, "volume": 506550.0}, {"date": "2021-04-16", "close": 0.502114085, "volume": 560506.0}, {"date": "2021-04-19", "close": 0.48803612, "volume": 654265.0}, {"date": "2021-04-20", "close": 0.48803612, "volume": 643960.0}, {"date": "2021-04-21", "close": 0.47865081, "volume": 978694.0}, {"date": "2021-04-22", "close": 0.4692655, "volume": 349592.0}, {"date": "2021-04-23", "close": 0.47865081, "volume": 377544.0}, {"date": "2021-04-26", "close": 0.47865081, "volume": 302327.0}, {"date": "2021-04-27", "close": 0.4692655, "volume": 296284.0}, {"date": "2021-04-28", "close": 0.45049488, "volume": 1145797.0}, {"date": "2021-04-29", "close": 0.45049488, "volume": 1240468.0}, {"date": "2021-04-30", "close": 0.45988019, "volume": 888425.0}, {"date": "2021-05-03", "close": 0.455187535, "volume": 545890.0}, {"date": "2021-05-04", "close": 0.44110957, "volume": 495838.0}, {"date": "2021-05-05", "close": 0.455187535, "volume": 702370.0}, {"date": "2021-05-06", "close": 0.455187535, "volume": 786884.0}, {"date": "2021-05-07", "close": 0.45988019, "volume": 397417.0}, {"date": "2021-05-10", "close": 0.445802225, "volume": 587666.0}, {"date": "2021-05-11", "close": 0.44110957, "volume": 746635.0}, {"date": "2021-05-12", "close": 0.42233895, "volume": 706953.0}, {"date": "2021-05-13", "close": 0.389490365, "volume": 1454189.0}, {"date": "2021-05-14", "close": 0.38479771, "volume": 783614.0}, {"date": "2021-05-17", "close": 0.370719745, "volume": 1277564.0}, {"date": "2021-05-18", "close": 0.3754124, "volume": 370440.0}, {"date": "2021-05-19", "close": 0.3754124, "volume": 318270.0}, {"date": "2021-05-20", "close": 0.40356833, "volume": 767660.0}, {"date": "2021-05-21", "close": 0.41295364, "volume": 540445.0}, {"date": "2021-05-24", "close": 0.42233895, "volume": 397500.0}, {"date": "2021-05-25", "close": 0.408260985, "volume": 408780.0}, {"date": "2021-05-26", "close": 0.41295364, "volume": 231650.0}, {"date": "2021-05-27", "close": 0.41295364, "volume": 597360.0}, {"date": "2021-05-28", "close": 0.39418302, "volume": 1721837.0}, {"date": "2021-05-31", "close": 0.389490365, "volume": 290751.0}, {"date": "2021-06-01", "close": 0.389490365, "volume": 310135.0}, {"date": "2021-06-02", "close": 0.38479771, "volume": 835394.0}, {"date": "2021-06-03", "close": 0.398875675, "volume": 1533691.0}, {"date": "2021-06-04", "close": 0.398875675, "volume": 680331.0}, {"date": "2021-06-07", "close": 0.389490365, "volume": 731920.0}, {"date": "2021-06-08", "close": 0.370719745, "volume": 2350995.0}, {"date": "2021-06-09", "close": 0.389490365, "volume": 707057.0}, {"date": "2021-06-10", "close": 0.38479771, "volume": 251629.0}, {"date": "2021-06-11", "close": 0.38479771, "volume": 453888.0}, {"date": "2021-06-15", "close": 0.3754124, "volume": 448539.0}, {"date": "2021-06-16", "close": 0.3754124, "volume": 599202.0}, {"date": "2021-06-17", "close": 0.370719745, "volume": 376348.0}, {"date": "2021-06-18", "close": 0.3754124, "volume": 590341.0}, {"date": "2021-06-21", "close": 0.3754124, "volume": 658331.0}, {"date": "2021-06-22", "close": 0.36602709, "volume": 1233834.0}, {"date": "2021-06-23", "close": 0.361334435, "volume": 886821.0}, {"date": "2021-06-24", "close": 0.351949125, "volume": 1081695.0}, {"date": "2021-06-25", "close": 0.34725647, "volume": 1140287.0}, {"date": "2021-06-28", "close": 0.333178505, "volume": 2069902.0}, {"date": "2021-06-29", "close": 0.333178505, "volume": 805560.0}, {"date": "2021-06-30", "close": 0.31910054, "volume": 1519861.0}, {"date": "2021-07-01", "close": 0.35664178, "volume": 1934241.0}, {"date": "2021-07-02", "close": 0.39418302, "volume": 2116796.0}, {"date": "2021-07-05", "close": 0.380105055, "volume": 782099.0}, {"date": "2021-07-06", "close": 0.38479771, "volume": 258586.0}, {"date": "2021-07-07", "close": 0.38479771, "volume": 120425.0}, {"date": "2021-07-08", "close": 0.3754124, "volume": 461666.0}, {"date": "2021-07-09", "close": 0.3754124, "volume": 420243.0}, {"date": "2021-07-12", "close": 0.3754124, "volume": 270253.0}, {"date": "2021-07-13", "close": 0.370719745, "volume": 248852.0}, {"date": "2021-07-14", "close": 0.36602709, "volume": 161241.0}, {"date": "2021-07-15", "close": 0.370719745, "volume": 244802.0}, {"date": "2021-07-16", "close": 0.370719745, "volume": 555374.0}, {"date": "2021-07-19", "close": 0.34725647, "volume": 1368122.0}, {"date": "2021-07-20", "close": 0.351949125, "volume": 1938930.0}, {"date": "2021-07-21", "close": 0.35664178, "volume": 418580.0}, {"date": "2021-07-26", "close": 0.295637265, "volume": 7551130.0}, {"date": "2021-07-27", "close": 0.30971523, "volume": 1579979.0}, {"date": "2021-07-28", "close": 0.314407885, "volume": 587604.0}, {"date": "2021-07-29", "close": 0.29094461, "volume": 2637337.0}, {"date": "2021-07-30", "close": 0.267481335, "volume": 7686470.0}, {"date": "2021-08-02", "close": 0.267481335, "volume": 7325297.0}, {"date": "2021-08-03", "close": 0.267481335, "volume": 1486242.0}, {"date": "2021-08-04", "close": 0.267481335, "volume": 1719157.0}, {"date": "2021-08-05", "close": 0.267481335, "volume": 869169.0}, {"date": "2021-08-06", "close": 0.286251955, "volume": 2450846.0}, {"date": "2021-08-09", "close": 0.295637265, "volume": 1313536.0}, {"date": "2021-08-10", "close": 0.29094461, "volume": 389140.0}, {"date": "2021-08-11", "close": 0.2815593, "volume": 785784.0}, {"date": "2021-08-12", "close": 0.2815593, "volume": 474395.0}, {"date": "2021-08-13", "close": 0.29094461, "volume": 2137125.0}, {"date": "2021-08-16", "close": 0.276866645, "volume": 3013146.0}, {"date": "2021-08-17", "close": 0.286251955, "volume": 4093276.0}, {"date": "2021-08-18", "close": 0.286251955, "volume": 3160659.0}, {"date": "2021-08-19", "close": 0.276866645, "volume": 644581.0}, {"date": "2021-08-20", "close": 0.27217399, "volume": 576286.0}, {"date": "2021-08-23", "close": 0.27217399, "volume": 1504810.0}, {"date": "2021-08-24", "close": 0.27217399, "volume": 1403844.0}, {"date": "2021-08-25", "close": 0.27217399, "volume": 1172280.0}, {"date": "2021-08-26", "close": 0.27217399, "volume": 1057933.0}, {"date": "2021-08-27", "close": 0.27217399, "volume": 250260.0}, {"date": "2021-08-30", "close": 0.27217399, "volume": 305980.0}, {"date": "2021-08-31", "close": 0.2815593, "volume": 784507.0}, {"date": "2021-09-01", "close": 0.27217399, "volume": 423183.0}, {"date": "2021-09-02", "close": 0.2815593, "volume": 813024.0}, {"date": "2021-09-03", "close": 0.2815593, "volume": 712448.0}, {"date": "2021-09-06", "close": 0.2815593, "volume": 377897.0}, {"date": "2021-09-07", "close": 0.267481335, "volume": 2491438.0}, {"date": "2021-09-08", "close": 0.27217399, "volume": 694780.0}, {"date": "2021-09-09", "close": 0.27217399, "volume": 361823.0}, {"date": "2021-09-10", "close": 0.27217399, "volume": 156735.0}, {"date": "2021-09-13", "close": 0.267481335, "volume": 495176.0}, {"date": "2021-09-14", "close": 0.26278868, "volume": 1970102.0}, {"date": "2021-09-15", "close": 0.267481335, "volume": 569036.0}, {"date": "2021-09-16", "close": 0.267481335, "volume": 206781.0}, {"date": "2021-09-17", "close": 0.26278868, "volume": 497544.0}, {"date": "2021-09-20", "close": 0.258096025, "volume": 839354.0}, {"date": "2021-09-21", "close": 0.258096025, "volume": 391894.0}, {"date": "2021-09-22", "close": 0.258096025, "volume": 567361.0}, {"date": "2021-09-23", "close": 0.258096025, "volume": 437597.0}, {"date": "2021-09-24", "close": 0.267481335, "volume": 656426.0}, {"date": "2021-09-27", "close": 0.267481335, "volume": 544985.0}, {"date": "2021-09-28", "close": 0.267481335, "volume": 390369.0}, {"date": "2021-09-29", "close": 0.26278868, "volume": 770222.0}, {"date": "2021-09-30", "close": 0.258096025, "volume": 687974.0}, {"date": "2021-10-01", "close": 0.26278868, "volume": 357752.0}, {"date": "2021-10-04", "close": 0.26278868, "volume": 379064.0}, {"date": "2021-10-05", "close": 0.267481335, "volume": 238756.0}, {"date": "2021-10-06", "close": 0.267481335, "volume": 271150.0}, {"date": "2021-10-07", "close": 0.267481335, "volume": 232325.0}, {"date": "2021-10-08", "close": 0.27217399, "volume": 735004.0}, {"date": "2021-10-11", "close": 0.27217399, "volume": 158193.0}, {"date": "2021-10-12", "close": 0.26278868, "volume": 567711.0}, {"date": "2021-10-13", "close": 0.267481335, "volume": 169666.0}, {"date": "2021-10-14", "close": 0.267481335, "volume": 500941.0}, {"date": "2021-10-15", "close": 0.2651350075, "volume": 280471.0}, {"date": "2021-10-18", "close": 0.27217399, "volume": 511220.0}, {"date": "2021-10-19", "close": 0.295637265, "volume": 1605832.0}, {"date": "2021-10-20", "close": 0.30971523, "volume": 2611263.0}, {"date": "2021-10-21", "close": 0.305022575, "volume": 463497.0}, {"date": "2021-10-22", "close": 0.29094461, "volume": 1143302.0}, {"date": "2021-10-25", "close": 0.276866645, "volume": 1268642.0}, {"date": "2021-10-26", "close": 0.2815593, "volume": 888120.0}, {"date": "2021-10-27", "close": 0.276866645, "volume": 620702.0}, {"date": "2021-10-28", "close": 0.276866645, "volume": 282319.0}, {"date": "2021-10-29", "close": 0.276866645, "volume": 328557.0}, {"date": "2021-11-01", "close": 0.276866645, "volume": 353572.0}, {"date": "2021-11-02", "close": 0.27217399, "volume": 786625.0}, {"date": "2021-11-03", "close": 0.276866645, "volume": 929086.0}, {"date": "2021-11-04", "close": 0.27217399, "volume": 942540.0}, {"date": "2021-11-05", "close": 0.267481335, "volume": 382343.0}, {"date": "2021-11-08", "close": 0.276866645, "volume": 1433534.0}, {"date": "2021-11-09", "close": 0.2815593, "volume": 1717124.0}, {"date": "2021-11-10", "close": 0.27217399, "volume": 543084.0}, {"date": "2021-11-11", "close": 0.27217399, "volume": 272325.0}, {"date": "2021-11-12", "close": 0.276866645, "volume": 388470.0}, {"date": "2021-11-15", "close": 0.29094461, "volume": 685872.0}, {"date": "2021-11-16", "close": 0.276866645, "volume": 590248.0}, {"date": "2021-11-17", "close": 0.27217399, "volume": 418636.0}, {"date": "2021-11-18", "close": 0.286251955, "volume": 678446.0}, {"date": "2021-11-19", "close": 0.2815593, "volume": 576702.0}, {"date": "2021-11-22", "close": 0.27217399, "volume": 927652.0}, {"date": "2021-11-23", "close": 0.267481335, "volume": 756610.0}, {"date": "2021-11-24", "close": 0.267481335, "volume": 296568.0}, {"date": "2021-11-25", "close": 0.27217399, "volume": 454423.0}, {"date": "2021-11-26", "close": 0.267481335, "volume": 630685.0}, {"date": "2021-11-29", "close": 0.26278868, "volume": 646615.0}, {"date": "2021-11-30", "close": 0.267481335, "volume": 337780.0}, {"date": "2021-12-01", "close": 0.2651350075, "volume": 164499.0}, {"date": "2021-12-02", "close": 0.276866645, "volume": 589036.0}, {"date": "2021-12-03", "close": 0.2815593, "volume": 403696.0}, {"date": "2021-12-06", "close": 0.267481335, "volume": 259480.0}, {"date": "2021-12-07", "close": 0.267481335, "volume": 218415.0}, {"date": "2021-12-08", "close": 0.27217399, "volume": 228618.0}, {"date": "2021-12-09", "close": 0.276866645, "volume": 459252.0}, {"date": "2021-12-10", "close": 0.276866645, "volume": 45672.0}, {"date": "2021-12-13", "close": 0.27217399, "volume": 200628.0}, {"date": "2021-12-14", "close": 0.267481335, "volume": 340274.0}, {"date": "2021-12-15", "close": 0.267481335, "volume": 84226.0}, {"date": "2021-12-16", "close": 0.267481335, "volume": 62469.0}, {"date": "2021-12-17", "close": 0.27217399, "volume": 376183.0}, {"date": "2021-12-20", "close": 0.26278868, "volume": 200160.0}, {"date": "2021-12-21", "close": 0.267481335, "volume": 209862.0}, {"date": "2021-12-22", "close": 0.267481335, "volume": 222496.0}, {"date": "2021-12-23", "close": 0.27217399, "volume": 72030.0}, {"date": "2021-12-24", "close": 0.276866645, "volume": 121005.0}, {"date": "2021-12-29", "close": 0.276866645, "volume": 150381.0}, {"date": "2021-12-30", "close": 0.27217399, "volume": 47110.0}, {"date": "2021-12-31", "close": 0.27217399, "volume": 119196.0}, {"date": "2022-01-04", "close": 0.27217399, "volume": 420158.0}, {"date": "2022-01-05", "close": 0.2698276625, "volume": 300027.0}, {"date": "2022-01-06", "close": 0.267481335, "volume": 233698.0}, {"date": "2022-01-07", "close": 0.276866645, "volume": 578966.0}, {"date": "2022-01-10", "close": 0.27217399, "volume": 221136.0}, {"date": "2022-01-11", "close": 0.27217399, "volume": 199633.0}, {"date": "2022-01-12", "close": 0.2698276625, "volume": 185835.0}, {"date": "2022-01-13", "close": 0.27217399, "volume": 598574.0}, {"date": "2022-01-14", "close": 0.267481335, "volume": 465717.0}, {"date": "2022-01-17", "close": 0.27217399, "volume": 122277.0}, {"date": "2022-01-18", "close": 0.267481335, "volume": 103414.0}, {"date": "2022-01-19", "close": 0.267481335, "volume": 546208.0}, {"date": "2022-01-20", "close": 0.267481335, "volume": 378266.0}, {"date": "2022-01-21", "close": 0.267481335, "volume": 503752.0}, {"date": "2022-01-24", "close": 0.258096025, "volume": 2094995.0}, {"date": "2022-01-25", "close": 0.26278868, "volume": 1741445.0}, {"date": "2022-01-27", "close": 0.258096025, "volume": 1271442.0}, {"date": "2022-01-28", "close": 0.2651350075, "volume": 501890.0}, {"date": "2022-01-31", "close": 0.258096025, "volume": 653422.0}, {"date": "2022-02-01", "close": 0.26278868, "volume": 440680.0}, {"date": "2022-02-02", "close": 0.267481335, "volume": 1686115.0}, {"date": "2022-02-03", "close": 0.26278868, "volume": 606277.0}, {"date": "2022-02-04", "close": 0.26278868, "volume": 277065.0}, {"date": "2022-02-07", "close": 0.26278868, "volume": 133026.0}, {"date": "2022-02-08", "close": 0.258096025, "volume": 286284.0}, {"date": "2022-02-09", "close": 0.25340337, "volume": 1778212.0}, {"date": "2022-02-10", "close": 0.25340337, "volume": 255770.0}, {"date": "2022-02-11", "close": 0.25340337, "volume": 228892.0}, {"date": "2022-02-14", "close": 0.248710715, "volume": 653367.0}, {"date": "2022-02-15", "close": 0.248710715, "volume": 380515.0}, {"date": "2022-02-16", "close": 0.25340337, "volume": 317689.0}, {"date": "2022-02-17", "close": 0.258096025, "volume": 286033.0}, {"date": "2022-02-18", "close": 0.258096025, "volume": 211786.0}, {"date": "2022-02-21", "close": 0.25340337, "volume": 143919.0}, {"date": "2022-02-22", "close": 0.2463643875, "volume": 613015.0}, {"date": "2022-02-23", "close": 0.24401806, "volume": 310476.0}, {"date": "2022-02-24", "close": 0.220554785, "volume": 2027206.0}, {"date": "2022-02-25", "close": 0.22524744, "volume": 494398.0}, {"date": "2022-02-28", "close": 0.229940095, "volume": 483931.0}, {"date": "2022-03-01", "close": 0.229940095, "volume": 497209.0}, {"date": "2022-03-02", "close": 0.229940095, "volume": 219142.0}, {"date": "2022-03-03", "close": 0.229940095, "volume": 293272.0}, {"date": "2022-03-04", "close": 0.23463275, "volume": 346188.0}, {"date": "2022-03-07", "close": 0.23463275, "volume": 446889.0}, {"date": "2022-03-08", "close": 0.229940095, "volume": 157351.0}, {"date": "2022-03-09", "close": 0.22524744, "volume": 429399.0}, {"date": "2022-03-10", "close": 0.22524744, "volume": 132832.0}, {"date": "2022-03-11", "close": 0.229940095, "volume": 178785.0}, {"date": "2022-03-14", "close": 0.21586213, "volume": 821402.0}, {"date": "2022-03-15", "close": 0.23463275, "volume": 2663927.0}, {"date": "2022-03-16", "close": 0.2369790775, "volume": 1378763.0}, {"date": "2022-03-17", "close": 0.23463275, "volume": 850154.0}, {"date": "2022-03-18", "close": 0.23463275, "volume": 960404.0}, {"date": "2022-03-21", "close": 0.239325405, "volume": 820800.0}, {"date": "2022-03-22", "close": 0.239325405, "volume": 656004.0}, {"date": "2022-03-23", "close": 0.23463275, "volume": 970084.0}, {"date": "2022-03-24", "close": 0.229940095, "volume": 652571.0}, {"date": "2022-03-25", "close": 0.239325405, "volume": 478597.0}, {"date": "2022-03-28", "close": 0.23463275, "volume": 751390.0}, {"date": "2022-03-29", "close": 0.24401806, "volume": 1051772.0}, {"date": "2022-03-30", "close": 0.239325405, "volume": 452538.0}, {"date": "2022-03-31", "close": 0.239325405, "volume": 603730.0}, {"date": "2022-04-01", "close": 0.258096025, "volume": 3131338.0}, {"date": "2022-04-04", "close": 0.26278868, "volume": 1243409.0}, {"date": "2022-04-05", "close": 0.26278868, "volume": 537313.0}, {"date": "2022-04-06", "close": 0.267481335, "volume": 1822255.0}, {"date": "2022-04-07", "close": 0.276866645, "volume": 3094324.0}, {"date": "2022-04-08", "close": 0.32848585, "volume": 5222467.0}, {"date": "2022-04-11", "close": 0.380105055, "volume": 6017490.0}, {"date": "2022-04-12", "close": 0.35664178, "volume": 3330846.0}, {"date": "2022-04-13", "close": 0.333178505, "volume": 1506859.0}, {"date": "2022-04-14", "close": 0.38479771, "volume": 3536084.0}, {"date": "2022-04-19", "close": 0.370719745, "volume": 3651696.0}, {"date": "2022-04-20", "close": 0.380105055, "volume": 813409.0}, {"date": "2022-04-21", "close": 0.38479771, "volume": 545409.0}, {"date": "2022-04-22", "close": 0.38479771, "volume": 820494.0}, {"date": "2022-04-26", "close": 0.361334435, "volume": 2184713.0}, {"date": "2022-04-27", "close": 0.351949125, "volume": 1250357.0}, {"date": "2022-04-28", "close": 0.35664178, "volume": 581871.0}, {"date": "2022-04-29", "close": 0.370719745, "volume": 294907.0}, {"date": "2022-05-02", "close": 0.34725647, "volume": 644193.0}, {"date": "2022-05-03", "close": 0.33787116, "volume": 414328.0}, {"date": "2022-05-04", "close": 0.32848585, "volume": 619220.0}, {"date": "2022-05-05", "close": 0.31910054, "volume": 1013784.0}, {"date": "2022-05-06", "close": 0.30971523, "volume": 803495.0}, {"date": "2022-05-09", "close": 0.2815593, "volume": 1963619.0}, {"date": "2022-05-10", "close": 0.2815593, "volume": 1170594.0}, {"date": "2022-05-11", "close": 0.286251955, "volume": 392865.0}, {"date": "2022-05-12", "close": 0.286251955, "volume": 823629.0}, {"date": "2022-05-13", "close": 0.305022575, "volume": 163010.0}, {"date": "2022-05-16", "close": 0.30971523, "volume": 644226.0}, {"date": "2022-05-17", "close": 0.30971523, "volume": 310568.0}, {"date": "2022-05-18", "close": 0.314407885, "volume": 260427.0}, {"date": "2022-05-19", "close": 0.295637265, "volume": 322683.0}, {"date": "2022-05-20", "close": 0.30032992, "volume": 352255.0}, {"date": "2022-05-23", "close": 0.305022575, "volume": 356212.0}, {"date": "2022-05-24", "close": 0.30971523, "volume": 229065.0}, {"date": "2022-05-25", "close": 0.295637265, "volume": 376456.0}, {"date": "2022-05-26", "close": 0.29094461, "volume": 214390.0}, {"date": "2022-05-27", "close": 0.2815593, "volume": 608780.0}, {"date": "2022-05-30", "close": 0.286251955, "volume": 378634.0}, {"date": "2022-05-31", "close": 0.30032992, "volume": 209408.0}, {"date": "2022-06-01", "close": 0.30032992, "volume": 278198.0}, {"date": "2022-06-02", "close": 0.29094461, "volume": 340053.0}, {"date": "2022-06-03", "close": 0.30971523, "volume": 420076.0}, {"date": "2022-06-06", "close": 0.305022575, "volume": 329203.0}, {"date": "2022-06-07", "close": 0.295637265, "volume": 71286.0}, {"date": "2022-06-08", "close": 0.29094461, "volume": 132236.0}, {"date": "2022-06-09", "close": 0.2815593, "volume": 242967.0}, {"date": "2022-06-10", "close": 0.276866645, "volume": 945922.0}, {"date": "2022-06-14", "close": 0.258096025, "volume": 1299325.0}, {"date": "2022-06-15", "close": 0.258096025, "volume": 213215.0}, {"date": "2022-06-16", "close": 0.26278868, "volume": 511179.0}, {"date": "2022-06-17", "close": 0.25340337, "volume": 209004.0}, {"date": "2022-06-20", "close": 0.229940095, "volume": 1276142.0}, {"date": "2022-06-21", "close": 0.229940095, "volume": 756457.0}, {"date": "2022-06-22", "close": 0.23463275, "volume": 714576.0}, {"date": "2022-06-23", "close": 0.22524744, "volume": 460125.0}, {"date": "2022-06-24", "close": 0.23463275, "volume": 459682.0}, {"date": "2022-06-27", "close": 0.22524744, "volume": 506783.0}, {"date": "2022-06-28", "close": 0.22524744, "volume": 445266.0}, {"date": "2022-06-29", "close": 0.21586213, "volume": 1068531.0}, {"date": "2022-06-30", "close": 0.258096025, "volume": 2521154.0}, {"date": "2022-07-01", "close": 0.30032992, "volume": 1607589.0}, {"date": "2022-07-04", "close": 0.295637265, "volume": 1083782.0}, {"date": "2022-07-05", "close": 0.30971523, "volume": 435135.0}, {"date": "2022-07-06", "close": 0.30032992, "volume": 130693.0}, {"date": "2022-07-07", "close": 0.30032992, "volume": 170878.0}, {"date": "2022-07-08", "close": 0.2815593, "volume": 386811.0}, {"date": "2022-07-11", "close": 0.276866645, "volume": 509146.0}, {"date": "2022-07-12", "close": 0.27217399, "volume": 379293.0}, {"date": "2022-07-13", "close": 0.27217399, "volume": 73533.0}, {"date": "2022-07-14", "close": 0.2815593, "volume": 195183.0}, {"date": "2022-07-15", "close": 0.286251955, "volume": 115217.0}, {"date": "2022-07-18", "close": 0.286251955, "volume": 254140.0}, {"date": "2022-07-19", "close": 0.295637265, "volume": 136248.0}, {"date": "2022-07-20", "close": 0.295637265, "volume": 283228.0}, {"date": "2022-07-21", "close": 0.29094461, "volume": 182689.0}, {"date": "2022-07-22", "close": 0.29094461, "volume": 337514.0}, {"date": "2022-07-25", "close": 0.29094461, "volume": 237563.0}, {"date": "2022-07-26", "close": 0.29094461, "volume": 129889.0}, {"date": "2022-07-27", "close": 0.286251955, "volume": 330001.0}, {"date": "2022-07-28", "close": 0.286251955, "volume": 697850.0}, {"date": "2022-07-29", "close": 0.29094461, "volume": 247950.0}, {"date": "2022-08-01", "close": 0.2815593, "volume": 215909.0}, {"date": "2022-08-02", "close": 0.27217399, "volume": 181289.0}, {"date": "2022-08-03", "close": 0.27217399, "volume": 301716.0}, {"date": "2022-08-04", "close": 0.267481335, "volume": 337808.0}, {"date": "2022-08-05", "close": 0.267481335, "volume": 211258.0}, {"date": "2022-08-08", "close": 0.267481335, "volume": 76265.0}, {"date": "2022-08-09", "close": 0.27217399, "volume": 361916.0}, {"date": "2022-08-10", "close": 0.267481335, "volume": 454829.0}, {"date": "2022-08-11", "close": 0.267481335, "volume": 286647.0}, {"date": "2022-08-12", "close": 0.276866645, "volume": 398377.0}, {"date": "2022-08-15", "close": 0.267481335, "volume": 231677.0}, {"date": "2022-08-16", "close": 0.267481335, "volume": 77232.0}, {"date": "2022-08-17", "close": 0.267481335, "volume": 319212.0}, {"date": "2022-08-18", "close": 0.26278868, "volume": 175945.0}, {"date": "2022-08-19", "close": 0.267481335, "volume": 106459.0}, {"date": "2022-08-22", "close": 0.26278868, "volume": 179576.0}, {"date": "2022-08-23", "close": 0.258096025, "volume": 473527.0}, {"date": "2022-08-24", "close": 0.25340337, "volume": 195694.0}, {"date": "2022-08-25", "close": 0.25340337, "volume": 511977.0}, {"date": "2022-08-26", "close": 0.25340337, "volume": 234210.0}, {"date": "2022-08-29", "close": 0.248710715, "volume": 237403.0}, {"date": "2022-08-30", "close": 0.276866645, "volume": 507995.0}, {"date": "2022-08-31", "close": 0.267481335, "volume": 319579.0}, {"date": "2022-09-01", "close": 0.258096025, "volume": 294275.0}, {"date": "2022-09-02", "close": 0.25340337, "volume": 83800.0}, {"date": "2022-09-05", "close": 0.26278868, "volume": 212184.0}, {"date": "2022-09-06", "close": 0.267481335, "volume": 147236.0}, {"date": "2022-09-07", "close": 0.258096025, "volume": 228706.0}, {"date": "2022-09-08", "close": 0.258096025, "volume": 100564.0}, {"date": "2022-09-09", "close": 0.258096025, "volume": 46107.0}, {"date": "2022-09-12", "close": 0.258096025, "volume": 200264.0}, {"date": "2022-09-13", "close": 0.258096025, "volume": 124384.0}, {"date": "2022-09-14", "close": 0.258096025, "volume": 215671.0}, {"date": "2022-09-15", "close": 0.248710715, "volume": 401914.0}, {"date": "2022-09-16", "close": 0.25340337, "volume": 59768.0}, {"date": "2022-09-19", "close": 0.25340337, "volume": 788262.0}, {"date": "2022-09-20", "close": 0.24401806, "volume": 388798.0}, {"date": "2022-09-21", "close": 0.24401806, "volume": 78632.0}, {"date": "2022-09-23", "close": 0.25340337, "volume": 193717.0}, {"date": "2022-09-26", "close": 0.24401806, "volume": 146763.0}, {"date": "2022-09-27", "close": 0.25340337, "volume": 193464.0}, {"date": "2022-09-28", "close": 0.239325405, "volume": 278853.0}, {"date": "2022-09-29", "close": 0.23463275, "volume": 93055.0}, {"date": "2022-09-30", "close": 0.239325405, "volume": 491409.0}, {"date": "2022-10-03", "close": 0.24401806, "volume": 214566.0}, {"date": "2022-10-04", "close": 0.248710715, "volume": 297223.0}, {"date": "2022-10-05", "close": 0.248710715, "volume": 158275.0}, {"date": "2022-10-06", "close": 0.24401806, "volume": 155288.0}, {"date": "2022-10-07", "close": 0.276866645, "volume": 1420735.0}, {"date": "2022-10-10", "close": 0.248710715, "volume": 1053431.0}, {"date": "2022-10-11", "close": 0.248710715, "volume": 109506.0}, {"date": "2022-10-12", "close": 0.25340337, "volume": 90136.0}, {"date": "2022-10-13", "close": 0.24401806, "volume": 346121.0}, {"date": "2022-10-14", "close": 0.25340337, "volume": 87470.0}, {"date": "2022-10-17", "close": 0.248710715, "volume": 133623.0}, {"date": "2022-10-18", "close": 0.26278868, "volume": 192074.0}, {"date": "2022-10-19", "close": 0.25340337, "volume": 137828.0}, {"date": "2022-10-20", "close": 0.25340337, "volume": 120356.0}, {"date": "2022-10-21", "close": 0.25340337, "volume": 1436724.0}, {"date": "2022-10-24", "close": 0.25340337, "volume": 172855.0}, {"date": "2022-10-25", "close": 0.21586213, "volume": 2756890.0}, {"date": "2022-10-26", "close": 0.21586213, "volume": 648171.0}, {"date": "2022-10-27", "close": 0.21586213, "volume": 541770.0}, {"date": "2022-10-28", "close": 0.220554785, "volume": 651835.0}, {"date": "2022-10-31", "close": 0.21586213, "volume": 225414.0}, {"date": "2022-11-01", "close": 0.21586213, "volume": 275378.0}, {"date": "2022-11-02", "close": 0.21586213, "volume": 160537.0}, {"date": "2022-11-03", "close": 0.2182084575, "volume": 275108.0}, {"date": "2022-11-04", "close": 0.22524744, "volume": 71099.0}, {"date": "2022-11-07", "close": 0.220554785, "volume": 762350.0}, {"date": "2022-11-08", "close": 0.22524744, "volume": 170830.0}, {"date": "2022-11-09", "close": 0.220554785, "volume": 178658.0}, {"date": "2022-11-10", "close": 0.21586213, "volume": 111445.0}, {"date": "2022-11-11", "close": 0.21586213, "volume": 194869.0}, {"date": "2022-11-14", "close": 0.220554785, "volume": 478612.0}, {"date": "2022-11-15", "close": 0.21586213, "volume": 350523.0}, {"date": "2022-11-16", "close": 0.21586213, "volume": 446652.0}, {"date": "2022-11-17", "close": 0.21586213, "volume": 47106.0}, {"date": "2022-11-18", "close": 0.21586213, "volume": 109157.0}, {"date": "2022-11-21", "close": 0.220554785, "volume": 337717.0}, {"date": "2022-11-22", "close": 0.220554785, "volume": 281663.0}, {"date": "2022-11-23", "close": 0.220554785, "volume": 377850.0}, {"date": "2022-11-24", "close": 0.21586213, "volume": 515218.0}, {"date": "2022-11-25", "close": 0.22524744, "volume": 290530.0}, {"date": "2022-11-28", "close": 0.21586213, "volume": 213244.0}, {"date": "2022-11-29", "close": 0.220554785, "volume": 282966.0}, {"date": "2022-11-30", "close": 0.220554785, "volume": 669676.0}, {"date": "2022-12-01", "close": 0.21586213, "volume": 267936.0}, {"date": "2022-12-02", "close": 0.220554785, "volume": 99632.0}, {"date": "2022-12-05", "close": 0.220554785, "volume": 427810.0}, {"date": "2022-12-06", "close": 0.220554785, "volume": 87565.0}, {"date": "2022-12-07", "close": 0.211169475, "volume": 903791.0}, {"date": "2022-12-08", "close": 0.20647682, "volume": 427028.0}, {"date": "2022-12-09", "close": 0.20647682, "volume": 384071.0}, {"date": "2022-12-12", "close": 0.201784165, "volume": 485379.0}, {"date": "2022-12-13", "close": 0.19709151, "volume": 283055.0}, {"date": "2022-12-14", "close": 0.19709151, "volume": 454645.0}, {"date": "2022-12-15", "close": 0.19709151, "volume": 485395.0}, {"date": "2022-12-16", "close": 0.192398855, "volume": 512525.0}, {"date": "2022-12-19", "close": 0.19709151, "volume": 123582.0}, {"date": "2022-12-20", "close": 0.1877062, "volume": 208647.0}, {"date": "2022-12-21", "close": 0.192398855, "volume": 166428.0}, {"date": "2022-12-22", "close": 0.1877062, "volume": 187592.0}, {"date": "2022-12-23", "close": 0.192398855, "volume": 284431.0}, {"date": "2022-12-28", "close": 0.192398855, "volume": 44154.0}, {"date": "2022-12-29", "close": 0.1877062, "volume": 50164.0}, {"date": "2022-12-30", "close": 0.192398855, "volume": 154913.0}, {"date": "2023-01-03", "close": 0.19709151, "volume": 90885.0}, {"date": "2023-01-04", "close": 0.201784165, "volume": 128197.0}, {"date": "2023-01-05", "close": 0.19709151, "volume": 138798.0}, {"date": "2023-01-06", "close": 0.19709151, "volume": 203282.0}, {"date": "2023-01-09", "close": 0.192398855, "volume": 196070.0}, {"date": "2023-01-10", "close": 0.19709151, "volume": 129263.0}, {"date": "2023-01-11", "close": 0.192398855, "volume": 123408.0}, {"date": "2023-01-12", "close": 0.201784165, "volume": 291173.0}, {"date": "2023-01-13", "close": 0.19709151, "volume": 182846.0}, {"date": "2023-01-16", "close": 0.201784165, "volume": 284929.0}, {"date": "2023-01-17", "close": 0.19709151, "volume": 96213.0}, {"date": "2023-01-18", "close": 0.192398855, "volume": 300040.0}, {"date": "2023-01-19", "close": 0.1877062, "volume": 2061775.0}, {"date": "2023-01-20", "close": 0.1877062, "volume": 362748.0}, {"date": "2023-01-23", "close": 0.17832089, "volume": 380115.0}, {"date": "2023-01-24", "close": 0.192398855, "volume": 441383.0}, {"date": "2023-01-25", "close": 0.192398855, "volume": 122647.0}, {"date": "2023-01-27", "close": 0.17832089, "volume": 941326.0}, {"date": "2023-01-30", "close": 0.17832089, "volume": 335752.0}, {"date": "2023-01-31", "close": 0.17832089, "volume": 102923.0}, {"date": "2023-02-01", "close": 0.17832089, "volume": 182390.0}, {"date": "2023-02-02", "close": 0.173628235, "volume": 694343.0}, {"date": "2023-02-03", "close": 0.17832089, "volume": 583983.0}, {"date": "2023-02-06", "close": 0.17832089, "volume": 403542.0}, {"date": "2023-02-07", "close": 0.173628235, "volume": 471035.0}, {"date": "2023-02-08", "close": 0.16893558, "volume": 472151.0}, {"date": "2023-02-09", "close": 0.16893558, "volume": 333504.0}, {"date": "2023-02-10", "close": 0.173628235, "volume": 213025.0}, {"date": "2023-02-13", "close": 0.16893558, "volume": 240205.0}, {"date": "2023-02-14", "close": 0.16893558, "volume": 251832.0}, {"date": "2023-02-15", "close": 0.173628235, "volume": 128212.0}, {"date": "2023-02-16", "close": 0.173628235, "volume": 93869.0}, {"date": "2023-02-17", "close": 0.16893558, "volume": 438361.0}, {"date": "2023-02-20", "close": 0.1712819075, "volume": 149241.0}, {"date": "2023-02-21", "close": 0.16893558, "volume": 293369.0}, {"date": "2023-02-22", "close": 0.16893558, "volume": 667817.0}, {"date": "2023-02-23", "close": 0.15955027, "volume": 654592.0}, {"date": "2023-02-24", "close": 0.15955027, "volume": 329314.0}, {"date": "2023-02-27", "close": 0.164242925, "volume": 266434.0}, {"date": "2023-02-28", "close": 0.15955027, "volume": 421059.0}, {"date": "2023-03-01", "close": 0.15955027, "volume": 226722.0}, {"date": "2023-03-02", "close": 0.1618965975, "volume": 110534.0}, {"date": "2023-03-03", "close": 0.164242925, "volume": 363921.0}, {"date": "2023-03-06", "close": 0.15955027, "volume": 390944.0}, {"date": "2023-03-07", "close": 0.15955027, "volume": 354566.0}, {"date": "2023-03-08", "close": 0.15955027, "volume": 163471.0}, {"date": "2023-03-09", "close": 0.154857615, "volume": 264249.0}, {"date": "2023-03-10", "close": 0.15016496, "volume": 186090.0}, {"date": "2023-03-13", "close": 0.15016496, "volume": 344341.0}, {"date": "2023-03-14", "close": 0.15016496, "volume": 230885.0}, {"date": "2023-03-15", "close": 0.13139434, "volume": 1085441.0}, {"date": "2023-03-16", "close": 0.13139434, "volume": 388564.0}, {"date": "2023-03-17", "close": 0.13139434, "volume": 236395.0}, {"date": "2023-03-20", "close": 0.12200903, "volume": 1000717.0}, {"date": "2023-03-21", "close": 0.13139434, "volume": 430813.0}, {"date": "2023-03-22", "close": 0.13139434, "volume": 389822.0}, {"date": "2023-03-23", "close": 0.13139434, "volume": 208047.0}, {"date": "2023-03-24", "close": 0.136086995, "volume": 122634.0}, {"date": "2023-03-27", "close": 0.136086995, "volume": 154868.0}, {"date": "2023-03-28", "close": 0.13139434, "volume": 59028.0}, {"date": "2023-03-29", "close": 0.136086995, "volume": 153991.0}, {"date": "2023-03-30", "close": 0.13139434, "volume": 113244.0}, {"date": "2023-03-31", "close": 0.136086995, "volume": 71226.0}, {"date": "2023-04-03", "close": 0.136086995, "volume": 67201.0}, {"date": "2023-04-04", "close": 0.14077965, "volume": 218136.0}, {"date": "2023-04-05", "close": 0.136086995, "volume": 132024.0}, {"date": "2023-04-06", "close": 0.14077965, "volume": 216630.0}, {"date": "2023-04-11", "close": 0.14077965, "volume": 332135.0}, {"date": "2023-04-12", "close": 0.145472305, "volume": 198062.0}, {"date": "2023-04-13", "close": 0.15016496, "volume": 159801.0}, {"date": "2023-04-14", "close": 0.15016496, "volume": 241842.0}, {"date": "2023-04-17", "close": 0.145472305, "volume": 333789.0}, {"date": "2023-04-18", "close": 0.145472305, "volume": 139940.0}, {"date": "2023-04-19", "close": 0.145472305, "volume": 212373.0}, {"date": "2023-04-20", "close": 0.14077965, "volume": 389366.0}, {"date": "2023-04-21", "close": 0.14077965, "volume": 178445.0}, {"date": "2023-04-24", "close": 0.145472305, "volume": 227995.0}, {"date": "2023-04-26", "close": 0.145472305, "volume": 499893.0}, {"date": "2023-04-27", "close": 0.145472305, "volume": 185720.0}, {"date": "2023-04-28", "close": 0.154857615, "volume": 319169.0}, {"date": "2023-05-01", "close": 0.154857615, "volume": 456521.0}, {"date": "2023-05-02", "close": 0.145472305, "volume": 311729.0}, {"date": "2023-05-03", "close": 0.154857615, "volume": 242519.0}, {"date": "2023-05-04", "close": 0.15016496, "volume": 179450.0}, {"date": "2023-05-05", "close": 0.15016496, "volume": 265039.0}, {"date": "2023-05-08", "close": 0.15016496, "volume": 137015.0}, {"date": "2023-05-09", "close": 0.15016496, "volume": 96573.0}, {"date": "2023-05-10", "close": 0.145472305, "volume": 147968.0}, {"date": "2023-05-11", "close": 0.145472305, "volume": 57870.0}, {"date": "2023-05-12", "close": 0.15016496, "volume": 133149.0}, {"date": "2023-05-15", "close": 0.154857615, "volume": 104837.0}, {"date": "2023-05-16", "close": 0.15955027, "volume": 636616.0}, {"date": "2023-05-17", "close": 0.173628235, "volume": 1976902.0}, {"date": "2023-05-18", "close": 0.173628235, "volume": 105678.0}, {"date": "2023-05-19", "close": 0.16893558, "volume": 56222.0}, {"date": "2023-05-22", "close": 0.15955027, "volume": 844614.0}, {"date": "2023-05-23", "close": 0.16893558, "volume": 320107.0}, {"date": "2023-05-24", "close": 0.164242925, "volume": 96013.0}, {"date": "2023-05-25", "close": 0.15955027, "volume": 109750.0}, {"date": "2023-05-26", "close": 0.15955027, "volume": 58626.0}, {"date": "2023-05-29", "close": 0.154857615, "volume": 175984.0}, {"date": "2023-05-30", "close": 0.154857615, "volume": 29817.0}, {"date": "2023-05-31", "close": 0.154857615, "volume": 129168.0}, {"date": "2023-06-01", "close": 0.154857615, "volume": 487037.0}, {"date": "2023-06-02", "close": 0.154857615, "volume": 37868.0}, {"date": "2023-06-05", "close": 0.154857615, "volume": 218600.0}, {"date": "2023-06-06", "close": 0.15016496, "volume": 213332.0}, {"date": "2023-06-07", "close": 0.15016496, "volume": 238110.0}, {"date": "2023-06-08", "close": 0.14077965, "volume": 444741.0}, {"date": "2023-06-09", "close": 0.13139434, "volume": 599184.0}, {"date": "2023-06-13", "close": 0.154857615, "volume": 655052.0}, {"date": "2023-06-14", "close": 0.13139434, "volume": 203583.0}, {"date": "2023-06-15", "close": 0.117316375, "volume": 1257923.0}, {"date": "2023-06-16", "close": 0.117316375, "volume": 228597.0}, {"date": "2023-06-19", "close": 0.1182625, "volume": 1187158.0}, {"date": "2023-06-20", "close": 0.1277235, "volume": 675534.0}, {"date": "2023-06-21", "close": 0.122993, "volume": 469969.0}, {"date": "2023-06-22", "close": 0.113532, "volume": 138542.0}, {"date": "2023-06-23", "close": 0.1088015, "volume": 749056.0}, {"date": "2023-06-26", "close": 0.1088015, "volume": 192939.0}, {"date": "2023-06-27", "close": 0.1088015, "volume": 518391.0}, {"date": "2023-06-28", "close": 0.1088015, "volume": 502009.0}, {"date": "2023-06-29", "close": 0.104071, "volume": 1176470.0}, {"date": "2023-06-30", "close": 0.113532, "volume": 1285829.0}, {"date": "2023-07-03", "close": 0.1088015, "volume": 260416.0}, {"date": "2023-07-04", "close": 0.1182625, "volume": 358109.0}, {"date": "2023-07-05", "close": 0.1277235, "volume": 1076441.0}, {"date": "2023-07-06", "close": 0.122993, "volume": 1147162.0}, {"date": "2023-07-07", "close": 0.122993, "volume": 172586.0}, {"date": "2023-07-10", "close": 0.1182625, "volume": 379585.0}, {"date": "2023-07-11", "close": 0.122993, "volume": 138924.0}, {"date": "2023-07-12", "close": 0.1182625, "volume": 94806.0}, {"date": "2023-07-13", "close": 0.122993, "volume": 95565.0}, {"date": "2023-07-14", "close": 0.113532, "volume": 159531.0}, {"date": "2023-07-17", "close": 0.1277235, "volume": 452553.0}, {"date": "2023-07-18", "close": 0.1182625, "volume": 358512.0}, {"date": "2023-07-19", "close": 0.122993, "volume": 482830.0}, {"date": "2023-07-20", "close": 0.1182625, "volume": 231412.0}, {"date": "2023-07-21", "close": 0.1182625, "volume": 197344.0}, {"date": "2023-07-24", "close": 0.122993, "volume": 530610.0}, {"date": "2023-07-25", "close": 0.122993, "volume": 229015.0}, {"date": "2023-07-26", "close": 0.132454, "volume": 277802.0}, {"date": "2023-07-27", "close": 0.1371845, "volume": 702471.0}, {"date": "2023-07-28", "close": 0.1277235, "volume": 783595.0}, {"date": "2023-07-31", "close": 0.122993, "volume": 166756.0}, {"date": "2023-08-01", "close": 0.113532, "volume": 2282966.0}, {"date": "2023-08-02", "close": 0.113532, "volume": 1446137.0}, {"date": "2023-08-03", "close": 0.113532, "volume": 281974.0}, {"date": "2023-08-04", "close": 0.1182625, "volume": 387745.0}, {"date": "2023-08-07", "close": 0.113532, "volume": 695729.0}, {"date": "2023-08-08", "close": 0.113532, "volume": 484887.0}, {"date": "2023-08-09", "close": 0.113532, "volume": 484677.0}, {"date": "2023-08-10", "close": 0.113532, "volume": 120519.0}, {"date": "2023-08-11", "close": 0.1182625, "volume": 311004.0}, {"date": "2023-08-14", "close": 0.1182625, "volume": 113414.0}, {"date": "2023-08-15", "close": 0.1182625, "volume": 873204.0}, {"date": "2023-08-16", "close": 0.113532, "volume": 275095.0}, {"date": "2023-08-17", "close": 0.113532, "volume": 17554.0}, {"date": "2023-08-18", "close": 0.113532, "volume": 325847.0}, {"date": "2023-08-21", "close": 0.1182625, "volume": 282118.0}, {"date": "2023-08-22", "close": 0.1182625, "volume": 152120.0}, {"date": "2023-08-23", "close": 0.122993, "volume": 642739.0}, {"date": "2023-08-24", "close": 0.1182625, "volume": 162136.0}, {"date": "2023-08-25", "close": 0.1182625, "volume": 82821.0}, {"date": "2023-08-28", "close": 0.113532, "volume": 229530.0}, {"date": "2023-08-29", "close": 0.1182625, "volume": 229947.0}, {"date": "2023-08-30", "close": 0.1182625, "volume": 90309.0}, {"date": "2023-08-31", "close": 0.1182625, "volume": 594999.0}, {"date": "2023-09-01", "close": 0.122993, "volume": 208996.0}, {"date": "2023-09-04", "close": 0.1182625, "volume": 65522.0}, {"date": "2023-09-05", "close": 0.113532, "volume": 258846.0}, {"date": "2023-09-06", "close": 0.1182625, "volume": 72274.0}, {"date": "2023-09-07", "close": 0.113532, "volume": 205188.0}, {"date": "2023-09-08", "close": 0.113532, "volume": 54825.0}, {"date": "2023-09-11", "close": 0.113532, "volume": 70062.0}, {"date": "2023-09-12", "close": 0.113532, "volume": 43225.0}, {"date": "2023-09-13", "close": 0.113532, "volume": 34469.0}, {"date": "2023-09-14", "close": 0.1182625, "volume": 73068.0}, {"date": "2023-09-15", "close": 0.1182625, "volume": 126726.0}, {"date": "2023-09-18", "close": 0.113532, "volume": 423622.0}, {"date": "2023-09-19", "close": 0.113532, "volume": 104884.0}, {"date": "2023-09-20", "close": 0.11589725, "volume": 138779.0}, {"date": "2023-09-21", "close": 0.113532, "volume": 119443.0}, {"date": "2023-09-22", "close": 0.1182625, "volume": 130574.0}, {"date": "2023-09-25", "close": 0.1182625, "volume": 93900.0}, {"date": "2023-09-26", "close": 0.11589725, "volume": 312645.0}, {"date": "2023-09-27", "close": 0.113532, "volume": 51133.0}, {"date": "2023-09-28", "close": 0.113532, "volume": 44001.0}, {"date": "2023-09-29", "close": 0.113532, "volume": 169877.0}, {"date": "2023-10-02", "close": 0.113532, "volume": 73291.0}, {"date": "2023-10-03", "close": 0.1182625, "volume": 158924.0}, {"date": "2023-10-04", "close": 0.11589725, "volume": 247658.0}, {"date": "2023-10-05", "close": 0.113532, "volume": 104755.0}, {"date": "2023-10-06", "close": 0.113532, "volume": 444885.0}, {"date": "2023-10-09", "close": 0.113532, "volume": 73402.0}, {"date": "2023-10-10", "close": 0.1182625, "volume": 171210.0}, {"date": "2023-10-11", "close": 0.11589725, "volume": 117.0}, {"date": "2023-10-12", "close": 0.113532, "volume": 420020.0}, {"date": "2023-10-13", "close": 0.1182625, "volume": 45347.0}, {"date": "2023-10-16", "close": 0.113532, "volume": 76327.0}, {"date": "2023-10-17", "close": 0.1088015, "volume": 76207.0}, {"date": "2023-10-18", "close": 0.1088015, "volume": 699155.0}, {"date": "2023-10-19", "close": 0.113532, "volume": 79452.0}, {"date": "2023-10-20", "close": 0.11116675, "volume": 182548.0}, {"date": "2023-10-23", "close": 0.113532, "volume": 60983.0}, {"date": "2023-10-24", "close": 0.11116675, "volume": 191462.0}, {"date": "2023-10-25", "close": 0.1088015, "volume": 141253.0}, {"date": "2023-10-26", "close": 0.1088015, "volume": 147291.0}, {"date": "2023-10-27", "close": 0.1088015, "volume": 299499.0}, {"date": "2023-10-30", "close": 0.1088015, "volume": 761973.0}, {"date": "2023-10-31", "close": 0.1088015, "volume": 538227.0}, {"date": "2023-11-01", "close": 0.1088015, "volume": 443721.0}, {"date": "2023-11-02", "close": 0.104071, "volume": 171625.0}, {"date": "2023-11-03", "close": 0.1088015, "volume": 161822.0}, {"date": "2023-11-06", "close": 0.113532, "volume": 85176.0}, {"date": "2023-11-07", "close": 0.113532, "volume": 131585.0}, {"date": "2023-11-08", "close": 0.1088015, "volume": 82478.0}, {"date": "2023-11-09", "close": 0.113532, "volume": 88619.0}, {"date": "2023-11-10", "close": 0.104071, "volume": 1278553.0}, {"date": "2023-11-13", "close": 0.1088015, "volume": 98356.0}, {"date": "2023-11-14", "close": 0.104071, "volume": 557513.0}, {"date": "2023-11-21", "close": 0.104071, "volume": 1331440.0}, {"date": "2023-11-22", "close": 0.104071, "volume": 505015.0}, {"date": "2023-11-23", "close": 0.0993405, "volume": 242999.0}, {"date": "2023-11-24", "close": 0.104071, "volume": 365781.0}, {"date": "2023-11-27", "close": 0.0993405, "volume": 235134.0}, {"date": "2023-11-28", "close": 0.0993405, "volume": 141736.0}, {"date": "2023-11-29", "close": 0.0993405, "volume": 112518.0}, {"date": "2023-11-30", "close": 0.0993405, "volume": 337219.0}, {"date": "2023-12-01", "close": 0.0993405, "volume": 257606.0}, {"date": "2023-12-04", "close": 0.10170575, "volume": 284459.0}, {"date": "2023-12-05", "close": 0.09697525, "volume": 132052.0}, {"date": "2023-12-06", "close": 0.104071, "volume": 151062.0}, {"date": "2023-12-07", "close": 0.0993405, "volume": 294477.0}, {"date": "2023-12-08", "close": 0.09461, "volume": 287640.0}, {"date": "2023-12-11", "close": 0.09461, "volume": 66273.0}, {"date": "2023-12-12", "close": 0.0993405, "volume": 185755.0}, {"date": "2023-12-13", "close": 0.09461, "volume": 197524.0}, {"date": "2023-12-14", "close": 0.09461, "volume": 118813.0}, {"date": "2023-12-15", "close": 0.09461, "volume": 61654.0}, {"date": "2023-12-18", "close": 0.0993405, "volume": 417716.0}, {"date": "2023-12-19", "close": 0.09461, "volume": 96063.0}, {"date": "2023-12-20", "close": 0.0898795, "volume": 3459534.0}, {"date": "2023-12-21", "close": 0.09461, "volume": 345032.0}, {"date": "2023-12-22", "close": 0.0993405, "volume": 110848.0}, {"date": "2023-12-27", "close": 0.0936639, "volume": 324327.0}, {"date": "2023-12-28", "close": 0.0908256, "volume": 28480.0}, {"date": "2023-12-29", "close": 0.0917717, "volume": 118240.0}, {"date": "2024-01-02", "close": 0.0917717, "volume": 235156.0}, {"date": "2024-01-03", "close": 0.0908256, "volume": 272117.0}, {"date": "2024-01-04", "close": 0.0917717, "volume": 281151.0}, {"date": "2024-01-05", "close": 0.0917717, "volume": 199809.0}, {"date": "2024-01-08", "close": 0.0917717, "volume": 108728.0}, {"date": "2024-01-09", "close": 0.0927178, "volume": 197612.0}, {"date": "2024-01-10", "close": 0.0898795, "volume": 393446.0}, {"date": "2024-01-11", "close": 0.0908256, "volume": 139651.0}, {"date": "2024-01-12", "close": 0.0927178, "volume": 191158.0}, {"date": "2024-01-15", "close": 0.0908256, "volume": 136497.0}, {"date": "2024-01-16", "close": 0.0898795, "volume": 257910.0}, {"date": "2024-01-17", "close": 0.0908256, "volume": 91962.0}, {"date": "2024-01-18", "close": 0.0870412, "volume": 457069.0}, {"date": "2024-01-19", "close": 0.0870412, "volume": 495327.0}, {"date": "2024-01-22", "close": 0.0870412, "volume": 208965.0}, {"date": "2024-01-23", "close": 0.0842029, "volume": 916698.0}, {"date": "2024-01-24", "close": 0.0737958, "volume": 1787434.0}, {"date": "2024-01-25", "close": 0.075688, "volume": 401868.0}, {"date": "2024-01-29", "close": 0.0794724, "volume": 357712.0}, {"date": "2024-01-30", "close": 0.0747419, "volume": 617949.0}, {"date": "2024-01-31", "close": 0.0775802, "volume": 535091.0}, {"date": "2024-02-01", "close": 0.075688, "volume": 186077.0}, {"date": "2024-02-02", "close": 0.0747419, "volume": 182998.0}, {"date": "2024-02-05", "close": 0.0737958, "volume": 552056.0}, {"date": "2024-02-06", "close": 0.0719036, "volume": 331029.0}, {"date": "2024-02-07", "close": 0.0709575, "volume": 669229.0}, {"date": "2024-02-08", "close": 0.075688, "volume": 454050.0}, {"date": "2024-02-09", "close": 0.075688, "volume": 157529.0}, {"date": "2024-02-12", "close": 0.0813646, "volume": 277112.0}, {"date": "2024-02-13", "close": 0.0737958, "volume": 328435.0}, {"date": "2024-02-14", "close": 0.0728497, "volume": 155265.0}, {"date": "2024-02-15", "close": 0.0709575, "volume": 255128.0}, {"date": "2024-02-16", "close": 0.0671731, "volume": 898971.0}, {"date": "2024-02-19", "close": 0.0690653, "volume": 305351.0}, {"date": "2024-02-20", "close": 0.0671731, "volume": 424108.0}, {"date": "2024-02-21", "close": 0.0681192, "volume": 325880.0}, {"date": "2024-02-22", "close": 0.066227, "volume": 361596.0}, {"date": "2024-02-23", "close": 0.0652809, "volume": 450322.0}, {"date": "2024-02-26", "close": 0.0633887, "volume": 825453.0}, {"date": "2024-02-27", "close": 0.0633887, "volume": 1151823.0}, {"date": "2024-02-28", "close": 0.0596043, "volume": 796308.0}, {"date": "2024-02-29", "close": 0.0586582, "volume": 672621.0}, {"date": "2024-06-04", "close": 0.047305, "volume": 7309687.0}, {"date": "2024-06-05", "close": 0.0454128, "volume": 1924954.0}, {"date": "2024-06-06", "close": 0.0454128, "volume": 2635219.0}, {"date": "2024-06-07", "close": 0.047305, "volume": 618824.0}, {"date": "2024-06-11", "close": 0.0454128, "volume": 831162.0}, {"date": "2024-06-12", "close": 0.0454128, "volume": 942201.0}, {"date": "2024-06-13", "close": 0.0425745, "volume": 1074936.0}, {"date": "2024-06-14", "close": 0.0397362, "volume": 1397643.0}, {"date": "2024-06-17", "close": 0.037844, "volume": 1200003.0}, {"date": "2024-06-18", "close": 0.0359518, "volume": 1300815.0}, {"date": "2024-06-19", "close": 0.0331135, "volume": 1597999.0}, {"date": "2024-06-20", "close": 0.0293291, "volume": 2543229.0}, {"date": "2024-06-21", "close": 0.0312213, "volume": 2686835.0}, {"date": "2024-06-24", "close": 0.0293291, "volume": 1810515.0}, {"date": "2024-06-25", "close": 0.0302752, "volume": 1338589.0}, {"date": "2024-06-26", "close": 0.0302752, "volume": 1293186.0}, {"date": "2024-06-27", "close": 0.0264908, "volume": 3422731.0}, {"date": "2024-06-28", "close": 0.0264908, "volume": 1322195.0}, {"date": "2024-07-01", "close": 0.028383, "volume": 1512049.0}, {"date": "2024-07-02", "close": 0.0274369, "volume": 525370.0}, {"date": "2024-07-03", "close": 0.028383, "volume": 2247795.0}, {"date": "2024-07-04", "close": 0.0312213, "volume": 1242690.0}, {"date": "2024-07-05", "close": 0.0302752, "volume": 394154.0}, {"date": "2024-07-08", "close": 0.0293291, "volume": 923257.0}, {"date": "2024-07-09", "close": 0.0293291, "volume": 1642467.0}, {"date": "2024-07-10", "close": 0.0302752, "volume": 1048882.0}, {"date": "2024-07-11", "close": 0.0293291, "volume": 1164006.0}, {"date": "2024-07-12", "close": 0.0293291, "volume": 1107708.0}, {"date": "2024-07-15", "close": 0.028383, "volume": 716829.0}, {"date": "2024-07-16", "close": 0.028383, "volume": 941554.0}, {"date": "2024-07-17", "close": 0.0293291, "volume": 1094476.0}, {"date": "2024-07-18", "close": 0.028383, "volume": 1619069.0}, {"date": "2024-07-19", "close": 0.0274369, "volume": 965370.0}, {"date": "2024-07-22", "close": 0.0274369, "volume": 795270.0}, {"date": "2024-07-23", "close": 0.0274369, "volume": 754002.0}, {"date": "2024-07-24", "close": 0.028383, "volume": 549459.0}, {"date": "2024-07-25", "close": 0.0321674, "volume": 1632773.0}, {"date": "2024-07-26", "close": 0.0350057, "volume": 1851199.0}, {"date": "2024-07-29", "close": 0.0350057, "volume": 5155128.0}, {"date": "2024-07-30", "close": 0.0359518, "volume": 1258980.0}, {"date": "2024-07-31", "close": 0.0368979, "volume": 2933565.0}, {"date": "2024-08-01", "close": 0.0368979, "volume": 742520.0}, {"date": "2024-08-02", "close": 0.0359518, "volume": 83043.0}, {"date": "2024-08-05", "close": 0.0350057, "volume": 352859.0}, {"date": "2024-08-06", "close": 0.0340596, "volume": 332052.0}, {"date": "2024-08-07", "close": 0.0340596, "volume": 391758.0}, {"date": "2024-08-08", "close": 0.0331135, "volume": 1261521.0}, {"date": "2024-08-09", "close": 0.0321674, "volume": 205222.0}, {"date": "2024-08-12", "close": 0.0331135, "volume": 188240.0}, {"date": "2024-08-13", "close": 0.0312213, "volume": 472689.0}, {"date": "2024-08-14", "close": 0.0321674, "volume": 221945.0}, {"date": "2024-08-15", "close": 0.0312213, "volume": 301801.0}, {"date": "2024-08-16", "close": 0.0312213, "volume": 153522.0}, {"date": "2024-08-19", "close": 0.0312213, "volume": 197733.0}, {"date": "2024-08-20", "close": 0.0321674, "volume": 244466.0}, {"date": "2024-08-21", "close": 0.0350057, "volume": 399200.0}, {"date": "2024-08-22", "close": 0.0321674, "volume": 145795.0}, {"date": "2024-08-23", "close": 0.0340596, "volume": 290722.0}, {"date": "2024-08-26", "close": 0.0331135, "volume": 583002.0}, {"date": "2024-08-27", "close": 0.0350057, "volume": 508966.0}, {"date": "2024-08-28", "close": 0.0368979, "volume": 1848329.0}, {"date": "2024-08-29", "close": 0.0425745, "volume": 6010586.0}, {"date": "2024-08-30", "close": 0.037844, "volume": 3126519.0}, {"date": "2024-09-02", "close": 0.0359518, "volume": 694167.0}, {"date": "2024-09-03", "close": 0.0350057, "volume": 529866.0}, {"date": "2024-09-04", "close": 0.0359518, "volume": 351249.0}, {"date": "2024-09-05", "close": 0.0350057, "volume": 242685.0}, {"date": "2024-09-06", "close": 0.0350057, "volume": 114953.0}, {"date": "2024-09-09", "close": 0.0359518, "volume": 71581.0}, {"date": "2024-09-10", "close": 0.0359518, "volume": 147532.0}, {"date": "2024-09-11", "close": 0.0359518, "volume": 120673.0}, {"date": "2024-09-12", "close": 0.0368979, "volume": 242148.0}, {"date": "2024-09-13", "close": 0.0359518, "volume": 201226.0}, {"date": "2024-09-16", "close": 0.0359518, "volume": 126129.0}, {"date": "2024-09-17", "close": 0.0350057, "volume": 263310.0}, {"date": "2024-09-18", "close": 0.0350057, "volume": 87657.0}, {"date": "2024-09-19", "close": 0.0359518, "volume": 512391.0}, {"date": "2024-09-20", "close": 0.0368979, "volume": 953476.0}, {"date": "2024-09-23", "close": 0.0387901, "volume": 1196251.0}, {"date": "2024-09-24", "close": 0.0463589, "volume": 1360153.0}, {"date": "2024-09-25", "close": 0.0444667, "volume": 728351.0}, {"date": "2024-09-26", "close": 0.0425745, "volume": 685207.0}, {"date": "2024-09-27", "close": 0.056766, "volume": 3900718.0}, {"date": "2024-09-30", "close": 0.0898795, "volume": 10732917.0}, {"date": "2024-10-01", "close": 0.0737958, "volume": 7470363.0}, {"date": "2024-10-02", "close": 0.066227, "volume": 3107092.0}, {"date": "2024-10-03", "close": 0.0624426, "volume": 1627074.0}, {"date": "2024-10-04", "close": 0.0652809, "volume": 742590.0}, {"date": "2024-10-07", "close": 0.056766, "volume": 3214581.0}, {"date": "2024-10-08", "close": 0.0482511, "volume": 1191519.0}, {"date": "2024-10-09", "close": 0.054, "volume": 1057183.0}, {"date": "2024-10-10", "close": 0.053, "volume": 359496.0}, {"date": "2024-10-11", "close": 0.052, "volume": 177459.0}, {"date": "2024-10-14", "close": 0.053, "volume": 249075.0}, {"date": "2024-10-15", "close": 0.05, "volume": 2462860.0}, {"date": "2024-10-16", "close": 0.048, "volume": 461648.0}, {"date": "2024-10-17", "close": 0.047, "volume": 875382.0}, {"date": "2024-10-18", "close": 0.044, "volume": 1026506.0}, {"date": "2024-10-21", "close": 0.042, "volume": 574307.0}, {"date": "2024-10-22", "close": 0.04, "volume": 1452564.0}, {"date": "2024-10-23", "close": 0.04, "volume": 2355475.0}, {"date": "2024-10-24", "close": 0.04, "volume": 936306.0}, {"date": "2024-10-25", "close": 0.04, "volume": 1117082.0}, {"date": "2024-10-28", "close": 0.04, "volume": 575002.0}, {"date": "2024-10-29", "close": 0.04, "volume": 1716579.0}, {"date": "2024-10-30", "close": 0.041, "volume": 89278.0}, {"date": "2024-10-31", "close": 0.04, "volume": 320557.0}, {"date": "2024-11-01", "close": 0.043, "volume": 323897.0}, {"date": "2024-11-04", "close": 0.046, "volume": 1162609.0}, {"date": "2024-11-05", "close": 0.046, "volume": 283767.0}, {"date": "2024-11-06", "close": 0.047, "volume": 362819.0}, {"date": "2024-11-07", "close": 0.048, "volume": 2238930.0}, {"date": "2024-11-08", "close": 0.051, "volume": 372076.0}, {"date": "2024-11-11", "close": 0.05, "volume": 645595.0}, {"date": "2024-11-12", "close": 0.05, "volume": 505862.0}, {"date": "2024-11-13", "close": 0.05, "volume": 562307.0}, {"date": "2024-11-14", "close": 0.048, "volume": 433663.0}, {"date": "2024-11-15", "close": 0.045, "volume": 469832.0}, {"date": "2024-11-18", "close": 0.046, "volume": 361218.0}, {"date": "2024-11-19", "close": 0.048, "volume": 286446.0}, {"date": "2024-11-20", "close": 0.046, "volume": 153301.0}, {"date": "2024-11-21", "close": 0.046, "volume": 98577.0}, {"date": "2024-11-22", "close": 0.046, "volume": 252920.0}, {"date": "2024-11-25", "close": 0.044, "volume": 170654.0}, {"date": "2024-11-26", "close": 0.043, "volume": 318988.0}, {"date": "2024-11-27", "close": 0.045, "volume": 960770.0}, {"date": "2024-11-28", "close": 0.045, "volume": 494195.0}, {"date": "2024-11-29", "close": 0.047, "volume": 421984.0}, {"date": "2024-12-02", "close": 0.043, "volume": 1253367.0}, {"date": "2024-12-03", "close": 0.043, "volume": 752027.0}, {"date": "2024-12-04", "close": 0.041, "volume": 522920.0}, {"date": "2024-12-05", "close": 0.039, "volume": 876020.0}, {"date": "2024-12-06", "close": 0.042, "volume": 1524124.0}, {"date": "2024-12-09", "close": 0.04, "volume": 330870.0}, {"date": "2024-12-10", "close": 0.04, "volume": 84525.0}, {"date": "2024-12-11", "close": 0.04, "volume": 108135.0}, {"date": "2024-12-12", "close": 0.04, "volume": 78058.0}, {"date": "2024-12-13", "close": 0.0405, "volume": 190431.0}, {"date": "2024-12-16", "close": 0.038, "volume": 1845324.0}, {"date": "2024-12-17", "close": 0.04, "volume": 85422.0}, {"date": "2024-12-18", "close": 0.039, "volume": 211555.0}, {"date": "2024-12-19", "close": 0.038, "volume": 285626.0}, {"date": "2024-12-20", "close": 0.038, "volume": 192452.0}, {"date": "2024-12-23", "close": 0.039, "volume": 772322.0}, {"date": "2024-12-24", "close": 0.038, "volume": 46656.0}, {"date": "2024-12-27", "close": 0.038, "volume": 243869.0}, {"date": "2024-12-30", "close": 0.038, "volume": 58687.0}, {"date": "2024-12-31", "close": 0.039, "volume": 314485.0}, {"date": "2025-01-02", "close": 0.038, "volume": 555156.0}, {"date": "2025-01-03", "close": 0.038, "volume": 51893.0}, {"date": "2025-01-06", "close": 0.038, "volume": 363444.0}, {"date": "2025-01-07", "close": 0.038, "volume": 1475611.0}, {"date": "2025-01-08", "close": 0.039, "volume": 197388.0}, {"date": "2025-01-09", "close": 0.038, "volume": 350314.0}, {"date": "2025-01-10", "close": 0.038, "volume": 99700.0}, {"date": "2025-01-13", "close": 0.038, "volume": 606583.0}, {"date": "2025-01-14", "close": 0.038, "volume": 116278.0}, {"date": "2025-01-15", "close": 0.038, "volume": 831776.0}, {"date": "2025-01-16", "close": 0.038, "volume": 263730.0}, {"date": "2025-01-17", "close": 0.038, "volume": 271991.0}, {"date": "2025-01-20", "close": 0.038, "volume": 217954.0}, {"date": "2025-01-21", "close": 0.0395, "volume": 467020.0}, {"date": "2025-01-22", "close": 0.039, "volume": 406235.0}, {"date": "2025-01-23", "close": 0.038, "volume": 211564.0}, {"date": "2025-01-24", "close": 0.038, "volume": 614906.0}, {"date": "2025-01-28", "close": 0.037, "volume": 1616487.0}, {"date": "2025-01-29", "close": 0.0365, "volume": 125468.0}, {"date": "2025-01-30", "close": 0.036, "volume": 1367848.0}, {"date": "2025-01-31", "close": 0.033, "volume": 2854271.0}, {"date": "2025-02-03", "close": 0.03, "volume": 6522834.0}, {"date": "2025-02-04", "close": 0.03, "volume": 1021923.0}, {"date": "2025-02-05", "close": 0.03, "volume": 547898.0}, {"date": "2025-02-06", "close": 0.0305, "volume": 286683.0}, {"date": "2025-02-07", "close": 0.03, "volume": 133928.0}, {"date": "2025-02-10", "close": 0.03, "volume": 333844.0}, {"date": "2025-02-11", "close": 0.031, "volume": 1512005.0}, {"date": "2025-02-12", "close": 0.032, "volume": 609350.0}, {"date": "2025-02-13", "close": 0.032, "volume": 301063.0}, {"date": "2025-02-14", "close": 0.03, "volume": 463636.0}, {"date": "2025-02-17", "close": 0.03, "volume": 482894.0}, {"date": "2025-02-18", "close": 0.03, "volume": 486334.0}, {"date": "2025-02-19", "close": 0.03, "volume": 288556.0}, {"date": "2025-02-20", "close": 0.031, "volume": 781011.0}, {"date": "2025-02-21", "close": 0.03, "volume": 344820.0}, {"date": "2025-02-24", "close": 0.029, "volume": 619418.0}, {"date": "2025-02-25", "close": 0.029, "volume": 119203.0}, {"date": "2025-02-26", "close": 0.029, "volume": 268103.0}, {"date": "2025-02-27", "close": 0.029, "volume": 202485.0}, {"date": "2025-02-28", "close": 0.0285, "volume": 1232812.0}, {"date": "2025-03-03", "close": 0.029, "volume": 1399032.0}, {"date": "2025-03-04", "close": 0.029, "volume": 586669.0}, {"date": "2025-03-05", "close": 0.028, "volume": 177130.0}, {"date": "2025-03-06", "close": 0.027, "volume": 466994.0}, {"date": "2025-03-07", "close": 0.027, "volume": 458902.0}, {"date": "2025-03-10", "close": 0.024, "volume": 1029636.0}, {"date": "2025-03-11", "close": 0.0235, "volume": 501205.0}, {"date": "2025-03-12", "close": 0.026, "volume": 655022.0}, {"date": "2025-03-13", "close": 0.024, "volume": 1712121.0}, {"date": "2025-03-14", "close": 0.024, "volume": 565310.0}, {"date": "2025-03-17", "close": 0.025, "volume": 701621.0}, {"date": "2025-03-18", "close": 0.026, "volume": 1071150.0}, {"date": "2025-03-19", "close": 0.025, "volume": 603201.0}, {"date": "2025-03-20", "close": 0.025, "volume": 563919.0}, {"date": "2025-03-21", "close": 0.024, "volume": 991435.0}, {"date": "2025-03-24", "close": 0.023, "volume": 855053.0}, {"date": "2025-03-25", "close": 0.024, "volume": 122198.0}, {"date": "2025-03-26", "close": 0.025, "volume": 531923.0}, {"date": "2025-03-27", "close": 0.026, "volume": 818887.0}, {"date": "2025-03-28", "close": 0.025, "volume": 562461.0}, {"date": "2025-03-31", "close": 0.025, "volume": 718687.0}, {"date": "2025-04-01", "close": 0.024, "volume": 1230716.0}, {"date": "2025-04-02", "close": 0.023, "volume": 367827.0}, {"date": "2025-04-03", "close": 0.027, "volume": 12935931.0}, {"date": "2025-04-08", "close": 0.021, "volume": 5887164.0}, {"date": "2025-04-09", "close": 0.02, "volume": 1543383.0}, {"date": "2025-04-10", "close": 0.02, "volume": 2438675.0}, {"date": "2025-04-11", "close": 0.017, "volume": 6260156.0}, {"date": "2025-04-14", "close": 0.016, "volume": 5199468.0}, {"date": "2025-04-15", "close": 0.016, "volume": 2494792.0}, {"date": "2025-04-16", "close": 0.016, "volume": 994766.0}, {"date": "2025-04-17", "close": 0.017, "volume": 746037.0}, {"date": "2025-04-22", "close": 0.016, "volume": 4230724.0}, {"date": "2025-04-23", "close": 0.017, "volume": 2697674.0}, {"date": "2025-04-24", "close": 0.016, "volume": 1279235.0}, {"date": "2025-04-28", "close": 0.016, "volume": 11065560.0}, {"date": "2025-04-29", "close": 0.016, "volume": 3706222.0}, {"date": "2025-04-30", "close": 0.016, "volume": 1803356.0}, {"date": "2025-05-01", "close": 0.017, "volume": 972244.0}, {"date": "2025-05-02", "close": 0.016, "volume": 960289.0}, {"date": "2025-05-05", "close": 0.017, "volume": 857225.0}, {"date": "2025-05-06", "close": 0.016, "volume": 707341.0}, {"date": "2025-05-07", "close": 0.016, "volume": 283171.0}, {"date": "2025-05-08", "close": 0.016, "volume": 445055.0}, {"date": "2025-05-09", "close": 0.016, "volume": 625299.0}, {"date": "2025-05-12", "close": 0.016, "volume": 439033.0}, {"date": "2025-05-13", "close": 0.016, "volume": 737856.0}, {"date": "2025-05-14", "close": 0.016, "volume": 387389.0}, {"date": "2025-05-15", "close": 0.017, "volume": 324112.0}, {"date": "2025-05-16", "close": 0.016, "volume": 4005150.0}, {"date": "2025-05-19", "close": 0.016, "volume": 1991431.0}, {"date": "2025-05-20", "close": 0.015, "volume": 2081473.0}, {"date": "2025-05-21", "close": 0.0155, "volume": 386739.0}, {"date": "2025-05-22", "close": 0.015, "volume": 1328742.0}, {"date": "2025-05-23", "close": 0.015, "volume": 1483805.0}, {"date": "2025-05-26", "close": 0.015, "volume": 2986192.0}, {"date": "2025-05-27", "close": 0.0145, "volume": 302027.0}, {"date": "2025-05-28", "close": 0.014, "volume": 4442195.0}, {"date": "2025-05-29", "close": 0.014, "volume": 1571103.0}, {"date": "2025-05-30", "close": 0.014, "volume": 1246444.0}, {"date": "2025-06-02", "close": 0.013, "volume": 802858.0}, {"date": "2025-06-03", "close": 0.014, "volume": 489278.0}, {"date": "2025-06-04", "close": 0.014, "volume": 3454445.0}, {"date": "2025-06-05", "close": 0.013, "volume": 445579.0}, {"date": "2025-06-06", "close": 0.014, "volume": 460946.0}, {"date": "2025-06-10", "close": 0.013, "volume": 631718.0}, {"date": "2025-06-11", "close": 0.013, "volume": 91043.0}, {"date": "2025-06-12", "close": 0.013, "volume": 1557704.0}, {"date": "2025-06-13", "close": 0.013, "volume": 5290412.0}, {"date": "2025-06-16", "close": 0.013, "volume": 1021295.0}, {"date": "2025-06-17", "close": 0.012, "volume": 1481243.0}, {"date": "2025-06-18", "close": 0.012, "volume": 1384405.0}, {"date": "2025-06-19", "close": 0.012, "volume": 994959.0}, {"date": "2025-06-20", "close": 0.011, "volume": 1829231.0}, {"date": "2025-06-23", "close": 0.011, "volume": 1292598.0}, {"date": "2025-06-24", "close": 0.012, "volume": 2563230.0}, {"date": "2025-06-25", "close": 0.011, "volume": 1184563.0}, {"date": "2025-06-26", "close": 0.01, "volume": 4915571.0}, {"date": "2025-06-27", "close": 0.01, "volume": 2857260.0}, {"date": "2025-06-30", "close": 0.01, "volume": 1536611.0}, {"date": "2025-07-01", "close": 0.011, "volume": 1634164.0}, {"date": "2025-07-02", "close": 0.014, "volume": 3119052.0}, {"date": "2025-07-03", "close": 0.015, "volume": 1848945.0}, {"date": "2025-07-04", "close": 0.017, "volume": 4037271.0}, {"date": "2025-07-07", "close": 0.016, "volume": 984386.0}, {"date": "2025-07-08", "close": 0.015, "volume": 661219.0}, {"date": "2025-07-09", "close": 0.016, "volume": 1508165.0}, {"date": "2025-07-10", "close": 0.014, "volume": 1483416.0}, {"date": "2025-07-11", "close": 0.016, "volume": 2388646.0}, {"date": "2025-07-14", "close": 0.016, "volume": 283161.0}, {"date": "2025-07-15", "close": 0.016, "volume": 978304.0}, {"date": "2025-07-16", "close": 0.015, "volume": 570413.0}, {"date": "2025-07-17", "close": 0.015, "volume": 356170.0}, {"date": "2025-07-18", "close": 0.015, "volume": 1352754.0}, {"date": "2025-07-21", "close": 0.0155, "volume": 612401.0}, {"date": "2025-07-22", "close": 0.015, "volume": 821604.0}, {"date": "2025-07-23", "close": 0.015, "volume": 171081.0}, {"date": "2025-07-24", "close": 0.015, "volume": 519590.0}, {"date": "2025-07-25", "close": 0.015, "volume": 56505.0}, {"date": "2025-07-28", "close": 0.014, "volume": 274274.0}, {"date": "2025-07-29", "close": 0.014, "volume": 1021905.0}, {"date": "2025-07-30", "close": 0.014, "volume": 534132.0}, {"date": "2025-07-31", "close": 0.015, "volume": 1687072.0}, {"date": "2025-08-01", "close": 0.015, "volume": 1608169.0}, {"date": "2025-08-04", "close": 0.015, "volume": 555505.0}, {"date": "2025-08-05", "close": 0.014, "volume": 684169.0}, {"date": "2025-08-06", "close": 0.014, "volume": 775537.0}, {"date": "2025-08-07", "close": 0.014, "volume": 461604.0}, {"date": "2025-08-08", "close": 0.013, "volume": 215631.0}, {"date": "2025-08-11", "close": 0.013, "volume": 1828510.0}, {"date": "2025-08-12", "close": 0.014, "volume": 883728.0}, {"date": "2025-08-13", "close": 0.013, "volume": 998888.0}, {"date": "2025-08-14", "close": 0.016, "volume": 1108697.0}, {"date": "2025-08-15", "close": 0.014, "volume": 721467.0}, {"date": "2025-08-18", "close": 0.014, "volume": 515268.0}, {"date": "2025-08-19", "close": 0.014, "volume": 723329.0}, {"date": "2025-08-20", "close": 0.014, "volume": 515289.0}, {"date": "2025-08-21", "close": 0.015, "volume": 894764.0}, {"date": "2025-08-22", "close": 0.014, "volume": 680060.0}, {"date": "2025-08-25", "close": 0.012, "volume": 3498634.0}, {"date": "2025-08-26", "close": 0.012, "volume": 622767.0}, {"date": "2025-08-27", "close": 0.012, "volume": 890131.0}, {"date": "2025-08-28", "close": 0.012, "volume": 2215128.0}, {"date": "2025-08-29", "close": 0.014, "volume": 4173308.0}, {"date": "2025-09-01", "close": 0.013, "volume": 1998114.0}, {"date": "2025-09-02", "close": 0.013, "volume": 415473.0}, {"date": "2025-09-03", "close": 0.013, "volume": 281532.0}, {"date": "2025-09-04", "close": 0.013, "volume": 160811.0}, {"date": "2025-09-05", "close": 0.013, "volume": 603963.0}, {"date": "2025-09-08", "close": 0.012, "volume": 6397545.0}, {"date": "2025-09-09", "close": 0.011, "volume": 2885638.0}, {"date": "2025-09-10", "close": 0.01, "volume": 3218592.0}, {"date": "2025-09-11", "close": 0.01, "volume": 2957618.0}, {"date": "2025-09-12", "close": 0.011, "volume": 1590924.0}, {"date": "2025-09-15", "close": 0.011, "volume": 735063.0}, {"date": "2025-09-16", "close": 0.01, "volume": 446043.0}, {"date": "2025-09-17", "close": 0.011, "volume": 806315.0}, {"date": "2025-09-18", "close": 0.011, "volume": 4519952.0}, {"date": "2025-09-19", "close": 0.011, "volume": 667375.0}, {"date": "2025-09-22", "close": 0.011, "volume": 1282443.0}, {"date": "2025-09-23", "close": 0.011, "volume": 518018.0}, {"date": "2025-09-24", "close": 0.011, "volume": 912255.0}, {"date": "2025-09-25", "close": 0.018, "volume": 46717338.0}, {"date": "2025-09-26", "close": 0.019, "volume": 16568697.0}, {"date": "2025-09-29", "close": 0.016, "volume": 6318015.0}, {"date": "2025-09-30", "close": 0.017, "volume": 1811501.0}, {"date": "2025-10-01", "close": 0.015, "volume": 4765676.0}, {"date": "2025-10-02", "close": 0.014, "volume": 2060768.0}, {"date": "2025-10-03", "close": 0.014, "volume": 1962138.0}, {"date": "2025-10-06", "close": 0.014, "volume": 1680388.0}, {"date": "2025-10-07", "close": 0.014, "volume": 1051200.0}, {"date": "2025-10-08", "close": 0.014, "volume": 1363331.0}, {"date": "2025-10-09", "close": 0.014, "volume": 1029054.0}, {"date": "2025-10-10", "close": 0.015, "volume": 1583758.0}, {"date": "2025-10-13", "close": 0.0155, "volume": 1117167.0}, {"date": "2025-10-14", "close": 0.015, "volume": 1697446.0}, {"date": "2025-10-15", "close": 0.014, "volume": 1738894.0}, {"date": "2025-10-16", "close": 0.015, "volume": 2327786.0}, {"date": "2025-10-17", "close": 0.014, "volume": 593177.0}, {"date": "2025-10-20", "close": 0.014, "volume": 186262.0}, {"date": "2025-10-21", "close": 0.014, "volume": 462606.0}, {"date": "2025-10-22", "close": 0.014, "volume": 290222.0}, {"date": "2025-10-27", "close": 0.013, "volume": 15939450.0}, {"date": "2025-10-28", "close": 0.013, "volume": 552928.0}, {"date": "2025-10-29", "close": 0.013, "volume": 1019527.0}, {"date": "2025-10-30", "close": 0.012, "volume": 7270581.0}, {"date": "2025-10-31", "close": 0.012, "volume": 11756616.0}, {"date": "2025-11-03", "close": 0.011, "volume": 15361396.0}, {"date": "2025-11-04", "close": 0.011, "volume": 1185131.0}, {"date": "2025-11-05", "close": 0.011, "volume": 4780334.0}, {"date": "2025-11-06", "close": 0.01, "volume": 2308015.0}, {"date": "2025-11-07", "close": 0.011, "volume": 5811613.0}, {"date": "2025-11-10", "close": 0.0115, "volume": 1672127.0}, {"date": "2025-11-11", "close": 0.011, "volume": 10084760.0}, {"date": "2025-11-12", "close": 0.011, "volume": 276976.0}, {"date": "2025-11-13", "close": 0.011, "volume": 3652821.0}, {"date": "2025-11-14", "close": 0.011, "volume": 4190561.0}, {"date": "2025-11-17", "close": 0.011, "volume": 1037550.0}, {"date": "2025-11-18", "close": 0.011, "volume": 321864.0}, {"date": "2025-11-19", "close": 0.011, "volume": 5412324.0}, {"date": "2025-11-20", "close": 0.011, "volume": 4788139.0}, {"date": "2025-11-21", "close": 0.011, "volume": 2240483.0}, {"date": "2025-11-24", "close": 0.011, "volume": 8401574.0}, {"date": "2025-11-25", "close": 0.01, "volume": 6734894.0}, {"date": "2025-11-26", "close": 0.01, "volume": 1186490.0}, {"date": "2025-11-27", "close": 0.01, "volume": 776012.0}, {"date": "2025-11-28", "close": 0.0105, "volume": 1314410.0}, {"date": "2025-12-01", "close": 0.011, "volume": 9938459.0}, {"date": "2025-12-02", "close": 0.009, "volume": 39363117.0}, {"date": "2025-12-03", "close": 0.009, "volume": 2375282.0}, {"date": "2025-12-04", "close": 0.009, "volume": 15087327.0}, {"date": "2025-12-05", "close": 0.009, "volume": 37317012.0}, {"date": "2025-12-08", "close": 0.008, "volume": 292701.0}, {"date": "2025-12-09", "close": 0.008, "volume": 1924352.0}, {"date": "2025-12-10", "close": 0.008, "volume": 18067631.0}, {"date": "2025-12-11", "close": 0.009, "volume": 8047412.0}, {"date": "2025-12-12", "close": 0.008, "volume": 4157658.0}, {"date": "2025-12-15", "close": 0.008, "volume": 44573878.0}, {"date": "2025-12-16", "close": 0.008, "volume": 2679010.0}, {"date": "2025-12-17", "close": 0.01, "volume": 29543009.0}, {"date": "2025-12-18", "close": 0.008, "volume": 4251016.0}, {"date": "2025-12-19", "close": 0.009, "volume": 1187847.0}, {"date": "2025-12-22", "close": 0.009, "volume": 1717130.0}, {"date": "2025-12-23", "close": 0.009, "volume": 8662511.0}, {"date": "2025-12-24", "close": 0.009, "volume": 1704814.0}, {"date": "2025-12-29", "close": 0.009, "volume": 2562816.0}, {"date": "2025-12-30", "close": 0.009, "volume": 10590219.0}, {"date": "2025-12-31", "close": 0.009, "volume": 489295.0}, {"date": "2026-01-02", "close": 0.009, "volume": 14477605.0}, {"date": "2026-01-05", "close": 0.01, "volume": 40843678.0}, {"date": "2026-01-06", "close": 0.01, "volume": 11119260.0}, {"date": "2026-01-07", "close": 0.01, "volume": 33291833.0}, {"date": "2026-01-08", "close": 0.009, "volume": 1125267.0}, {"date": "2026-01-09", "close": 0.011, "volume": 5054717.0}, {"date": "2026-01-12", "close": 0.009, "volume": 7300687.0}, {"date": "2026-01-13", "close": 0.009, "volume": 2302043.0}, {"date": "2026-01-14", "close": 0.01, "volume": 3129357.0}, {"date": "2026-01-15", "close": 0.01, "volume": 1399581.0}, {"date": "2026-01-16", "close": 0.01, "volume": 925948.0}, {"date": "2026-01-19", "close": 0.009, "volume": 3818186.0}, {"date": "2026-01-20", "close": 0.0095, "volume": 431829.0}, {"date": "2026-01-21", "close": 0.009, "volume": 772101.0}, {"date": "2026-01-22", "close": 0.009, "volume": 237048.0}, {"date": "2026-01-23", "close": 0.009, "volume": 2581305.0}, {"date": "2026-01-27", "close": 0.009, "volume": 3590073.0}, {"date": "2026-01-28", "close": 0.01, "volume": 1132589.0}, {"date": "2026-01-29", "close": 0.009, "volume": 20420355.0}, {"date": "2026-01-30", "close": 0.008, "volume": 767167.0}, {"date": "2026-02-02", "close": 0.008, "volume": 253645.0}, {"date": "2026-02-03", "close": 0.009, "volume": 1170133.0}, {"date": "2026-02-04", "close": 0.008, "volume": 1096926.0}, {"date": "2026-02-05", "close": 0.008, "volume": 457552.0}, {"date": "2026-02-06", "close": 0.008, "volume": 15909645.0}, {"date": "2026-02-09", "close": 0.009, "volume": 231381.0}, {"date": "2026-02-10", "close": 0.008, "volume": 1327029.0}, {"date": "2026-02-11", "close": 0.007, "volume": 13044191.0}, {"date": "2026-02-12", "close": 0.007, "volume": 2103663.0}, {"date": "2026-02-13", "close": 0.008, "volume": 2652928.0}, {"date": "2026-02-16", "close": 0.007, "volume": 3250833.0}, {"date": "2026-02-17", "close": 0.007, "volume": 26917891.0}, {"date": "2026-02-18", "close": 0.0075, "volume": 2489941.0}, {"date": "2026-02-19", "close": 0.007, "volume": 453640.0}, {"date": "2026-02-20", "close": 0.007, "volume": 1163534.0}, {"date": "2026-02-23", "close": 0.008, "volume": 336075.0}, {"date": "2026-02-24", "close": 0.006, "volume": 2866787.0}, {"date": "2026-02-25", "close": 0.007, "volume": 4203165.0}, {"date": "2026-02-26", "close": 0.008, "volume": 215101.0}, {"date": "2026-02-27", "close": 0.008, "volume": 5057597.0}, {"date": "2026-03-02", "close": 0.008, "volume": 13550578.0}, {"date": "2026-03-03", "close": 0.007, "volume": 521256.0}, {"date": "2026-03-04", "close": 0.007, "volume": 150774.0}, {"date": "2026-03-05", "close": 0.007, "volume": 253101.0}, {"date": "2026-03-06", "close": 0.007, "volume": 1615442.0}, {"date": "2026-03-09", "close": 0.006, "volume": 496369.0}, {"date": "2026-03-10", "close": 0.0075, "volume": 1664165.0}, {"date": "2026-03-11", "close": 0.007, "volume": 705515.0}, {"date": "2026-03-12", "close": 0.007, "volume": 182098.0}, {"date": "2026-03-13", "close": 0.007, "volume": 619373.0}, {"date": "2026-03-16", "close": 0.007, "volume": 3471598.0}, {"date": "2026-03-17", "close": 0.007, "volume": 560148.0}, {"date": "2026-03-18", "close": 0.007, "volume": 1091154.0}, {"date": "2026-03-19", "close": 0.006, "volume": 15008446.0}, {"date": "2026-03-20", "close": 0.006, "volume": 1360528.0}, {"date": "2026-03-23", "close": 0.005, "volume": 2424492.0}, {"date": "2026-03-24", "close": 0.006, "volume": 1431470.0}, {"date": "2026-03-25", "close": 0.006, "volume": 5062641.0}, {"date": "2026-03-26", "close": 0.006, "volume": 20338454.0}, {"date": "2026-03-27", "close": 0.005, "volume": 807366.0}, {"date": "2026-03-30", "close": 0.005, "volume": 3505486.0}, {"date": "2026-03-31", "close": 0.006, "volume": 5088170.0}, {"date": "2026-04-01", "close": 0.006, "volume": 2603893.0}, {"date": "2026-04-02", "close": 0.006, "volume": 3448822.0}, {"date": "2026-04-07", "close": 0.006, "volume": 1002322.0}, {"date": "2026-04-08", "close": 0.005, "volume": 1053851.0}, {"date": "2026-04-09", "close": 0.006, "volume": 926811.0}, {"date": "2026-04-10", "close": 0.005, "volume": 4990090.0}, {"date": "2026-04-13", "close": 0.0055, "volume": 998564.0}, {"date": "2026-04-14", "close": 0.0055, "volume": 553911.0}, {"date": "2026-04-15", "close": 0.005, "volume": 1288700.0}, {"date": "2026-04-16", "close": 0.0055, "volume": 1406820.0}, {"date": "2026-04-17", "close": 0.006, "volume": 3091005.0}, {"date": "2026-04-20", "close": 0.006, "volume": 1064110.0}, {"date": "2026-04-21", "close": 0.005, "volume": 2155002.0}, {"date": "2026-04-22", "close": 0.0055, "volume": 1060075.0}, {"date": "2026-04-23", "close": 0.0055, "volume": 5938603.0}, {"date": "2026-04-24", "close": 0.0055, "volume": 2033341.0}, {"date": "2026-04-27", "close": 0.006, "volume": 20042427.0}, {"date": "2026-04-28", "close": 0.006, "volume": 1682813.0}, {"date": "2026-04-29", "close": 0.0055, "volume": 5549432.0}, {"date": "2026-04-30", "close": 0.005, "volume": 6705868.0}, {"date": "2026-05-01", "close": 0.005, "volume": 2570980.0}, {"date": "2026-05-04", "close": 0.005, "volume": 982352.0}, {"date": "2026-05-05", "close": 0.005, "volume": 8756062.0}, {"date": "2026-05-06", "close": 0.005, "volume": 3461312.0}, {"date": "2026-05-07", "close": 0.005, "volume": 3067545.0}, {"date": "2026-05-08", "close": 0.005, "volume": 575262.0}, {"date": "2026-05-11", "close": 0.005, "volume": 5208307.0}, {"date": "2026-05-12", "close": 0.005, "volume": 1322603.0}, {"date": "2026-05-13", "close": 0.005, "volume": 1156399.0}, {"date": "2026-05-14", "close": 0.005, "volume": 1154856.0}, {"date": "2026-05-15", "close": 0.005, "volume": 3159290.0}, {"date": "2026-05-18", "close": 0.005, "volume": 15034417.0}, {"date": "2026-05-19", "close": 0.005, "volume": 8362630.0}, {"date": "2026-05-20", "close": 0.005, "volume": 874186.0}, {"date": "2026-05-21", "close": 0.005, "volume": 4536135.0}, {"date": "2026-05-22", "close": 0.005, "volume": 631374.0}, {"date": "2026-05-25", "close": 0.005, "volume": 4114305.0}, {"date": "2026-05-26", "close": 0.005, "volume": 6135614.0}, {"date": "2026-05-27", "close": 0.005, "volume": 269128.0}, {"date": "2026-05-28", "close": 0.004, "volume": 5779227.0}, {"date": "2026-05-29", "close": 0.004, "volume": 634949.0}, {"date": "2026-06-01", "close": 0.004, "volume": 511103.0}, {"date": "2026-06-02", "close": 0.004, "volume": 1268551.0}, {"date": "2026-06-03", "close": 0.004, "volume": 1939431.0}, {"date": "2026-06-04", "close": 0.004, "volume": 2494828.0}, {"date": "2026-06-05", "close": 0.004, "volume": 8731032.0}, {"date": "2026-06-09", "close": 0.004, "volume": 5642722.0}, {"date": "2026-06-10", "close": 0.004, "volume": 3227877.0}, {"date": "2026-06-11", "close": 0.003, "volume": 1764482.0}, {"date": "2026-06-12", "close": 0.004, "volume": 6976873.0}, {"date": "2026-06-15", "close": 0.004, "volume": 1697665.0}, {"date": "2026-06-16", "close": 0.004, "volume": 518000.0}, {"date": "2026-06-17", "close": 0.004, "volume": 1629515.0}, {"date": "2026-06-18", "close": 0.004, "volume": 415603.0}, {"date": "2026-06-19", "close": 0.004, "volume": 2222978.0}, {"date": "2026-06-22", "close": 0.004, "volume": 6694322.0}, {"date": "2026-06-23", "close": 0.0045, "volume": 3225378.0}, {"date": "2026-06-24", "close": 0.004, "volume": 5503278.0}, {"date": "2026-06-25", "close": 0.003, "volume": 40990292.0}, {"date": "2026-06-26", "close": 0.003, "volume": 2860370.0}, {"date": "2026-06-29", "close": 0.002, "volume": 36412796.0}, {"date": "2026-06-30", "close": 0.005, "volume": 19506724.0}, {"date": "2026-07-01", "close": 0.0045, "volume": 494625.0}, {"date": "2026-07-02", "close": 0.0045, "volume": 228048.0}, {"date": "2026-07-03", "close": 0.0045, "volume": 226752.0}, {"date": "2026-07-06", "close": 0.004, "volume": 277938.0}, {"date": "2026-07-07", "close": 0.004, "volume": 606855.0}, {"date": "2026-07-08", "close": 0.004, "volume": 1100863.0}, {"date": "2026-07-09", "close": 0.004, "volume": 3095092.0}, {"date": "2026-07-10", "close": 0.0045, "volume": 847312.0}, {"date": "2026-07-13", "close": 0.004, "volume": 152271.0}, {"date": "2026-07-14", "close": 0.004, "volume": 4410657.0}, {"date": "2026-07-15", "close": 0.004, "volume": 1794647.0}, {"date": "2026-07-16", "close": 0.004, "volume": 128502.0}, {"date": "2026-07-17", "close": 0.004, "volume": 1026982.0}, {"date": "2026-07-20", "close": 0.004, "volume": 1147901.0}, {"date": "2026-07-21", "close": 0.004, "volume": 601628.0}, {"date": "2026-07-22", "close": 0.004, "volume": 128746.0}, {"date": "2026-07-23", "close": 0.003, "volume": 40066681.0}, {"date": "2026-07-24", "close": 0.003, "volume": 1300157.0}, {"date": "2026-07-27", "close": 0.003, "volume": 226671.0}, {"date": "2026-07-28", "close": 0.004, "volume": 6793550.0}, {"date": "2026-07-29", "close": 0.003, "volume": 22609754.0}, {"date": "2026-07-30", "close": 0.003, "volume": 16821644.0}, {"date": "2026-07-31", "close": 0.0025, "volume": 6357069.0}, {"date": "2026-08-03", "close": 0.003, "volume": 6698436.0}, {"date": "2026-08-04", "close": 0.003, "volume": 827142.0}, {"date": "2026-08-05", "close": 0.003, "volume": 353939.0}, {"date": "2026-08-06", "close": 0.003, "volume": 2406376.0}, {"date": "2026-08-07", "close": 0.003, "volume": 526720.0}, {"date": "2026-08-10", "close": 0.0035, "volume": 1282402.0}, {"date": "2026-08-11", "close": 0.0035, "volume": 1169340.0}, {"date": "2026-08-12", "close": 0.0035, "volume": 86627.0}, {"date": "2026-08-13", "close": 0.003, "volume": 1047680.0}, {"date": "2026-08-14", "close": 0.003, "volume": 306065.0}, {"date": "2026-08-17", "close": 0.003, "volume": 741719.0}, {"date": "2026-08-18", "close": 0.0035, "volume": 505738.0}, {"date": "2026-08-19", "close": 0.003, "volume": 842673.0}, {"date": "2026-08-20", "close": 0.003, "volume": 30834.0}, {"date": "2026-08-21", "close": 0.003, "volume": 15571.0}, {"date": "2026-08-24", "close": 0.003, "volume": 566484.0}, {"date": "2026-08-25", "close": 0.003, "volume": 274058.0}, {"date": "2026-08-26", "close": 0.003, "volume": 35912.0}, {"date": "2026-08-27", "close": 0.0035, "volume": 396080.0}, {"date": "2026-08-28", "close": 0.004, "volume": 10773815.0}, {"date": "2026-08-31", "close": 0.004, "volume": 24942749.0}, {"date": "2026-09-01", "close": 0.004, "volume": 985600.0}, {"date": "2026-09-02", "close": 0.004, "volume": 1259350.0}, {"date": "2026-09-03", "close": 0.005, "volume": 18798245.0}, {"date": "2026-09-04", "close": 0.005, "volume": 9349300.0}, {"date": "2026-09-07", "close": 0.005, "volume": 1777071.0}], "refreshing": true}