{"ticker": "CBL", "overview": {"name": "Control Bionics Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CBL", "has_prices": true, "as_of": "2026-09-07", "last": 0.058, "prev_close": 0.059, "change": -0.000999999999999994, "change_pct": -0.01694915254237278, "session_volume": 367203.0, "vwap_5": 0.05857657490357299, "vwap_20": 0.05948792299062684, "vwap_60": 0.06625113197125132, "vwap_250": 0.06508987250634474, "high_52w": 0.093, "low_52w": 0.036, "avg_volume_20": 1054863.8, "sessions": 400, "market_cap": {"value": 32585323.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159624", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Rix", "who_key": "Rix", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rix just moved their CBL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159624", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "ASX-03154054", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Rix", "who_key": "Rix", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rix just moved their CBL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154054", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21102}, {"id": "ASX-03152971", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Steele", "who_key": "Steele", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Steele files a director's interest notice on CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152971", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "ASX-03134240", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Rix", "who_key": "Rix", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rix changes a holding in CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134240", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "ASX-03124412", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124412", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03124404", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124404", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03124383", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Steele", "who_key": "Steele", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Steele changes a holding in CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124383", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03124379", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Opie", "who_key": "Opie", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Opie files a director's interest notice on CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124379", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03124375", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Heard", "who_key": "Heard", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Heard just moved their CBL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124375", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03124372", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Lismore", "who_key": "Lismore", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Lismore changes a holding in CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124372", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03124365", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Limited", "who": "Rix", "who_key": "Rix", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rix changes a holding in CBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124365", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "ASX-03116733", "src": "ASX", "ticker": "CBL", "cik": "", "company": "Control Bionics Limited", "company_raw": "Control Bionics Ltd", "who": "Rix", "who_key": "Rix", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CBL: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116733", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150702}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stephen Rix", "notice_type": "3Y", "direct_shares": 11004000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155566-2A1707107", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Rix", "notice_type": "3Y", "direct_shares": 8959913.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149995-2A1704845", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Rix", "notice_type": "3Y", "direct_shares": 6750703.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director and shareholder Windward Capital Pty Limited", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112768-2A1685272", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillips", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Opie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rix", "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/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Straface", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ford", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillips", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hawke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lismore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Straface", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hawke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lismore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hawke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lismore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/cbl", "needs_ocr": 0}], "directors": [{"name": "Lismore", "first_seen": "2020-12-08", "last_seen": "2024-11-28", "status": "current", "notices": 9}, {"name": "Steele", "first_seen": "2023-01-19", "last_seen": "2025-11-26", "status": "current", "notices": 11}, {"name": "Opie", "first_seen": "2026-05-14", "last_seen": "2026-05-14", "status": "current", "notices": 1}, {"name": "Rix", "first_seen": "2025-11-30", "last_seen": "2026-07-21", "status": "current", "notices": 3}, {"name": "Stephen Rix", "first_seen": "2026-07-21", "last_seen": "2026-10-29", "status": "current", "notices": 3}, {"name": "Sir John Wells", "first_seen": "2015-10-12", "last_seen": "2015-10-12", "status": "past", "notices": 1}, {"name": "Peter Harris", "first_seen": "2015-10-12", "last_seen": "2015-10-12", "status": "past", "notices": 1}, {"name": "Paul Donaldson", "first_seen": "2015-10-12", "last_seen": "2015-10-12", "status": "past", "notices": 1}, {"name": "Ian Marsh", "first_seen": "2015-10-12", "last_seen": "2015-10-12", "status": "past", "notices": 1}, {"name": "Anthony Hannon", "first_seen": "2015-10-12", "last_seen": "2015-10-12", "status": "past", "notices": 1}, {"name": "Alistair Hutchison", "first_seen": "2015-10-12", "last_seen": "2015-10-12", "status": "past", "notices": 1}, {"name": "Wong", "first_seen": "2020-12-08", "last_seen": "2023-01-19", "status": "past", "notices": 3}, {"name": "Heard", "first_seen": "2023-05-08", "last_seen": "2024-10-16", "status": "past", "notices": 6}, {"name": "Hawke", "first_seen": "2020-12-08", "last_seen": "2024-12-17", "status": "past", "notices": 8}, {"name": "Ford", "first_seen": "2020-12-08", "last_seen": "2025-04-01", "status": "past", "notices": 7}, {"name": "Straface", "first_seen": "2024-10-22", "last_seen": "2025-11-19", "status": "past", "notices": 2}, {"name": "Phillips", "first_seen": "2020-12-08", "last_seen": "2026-05-14", "status": "past", "notices": 15}], "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": "Security Holder Details", "title": "Change of Director's Interest Notice - Rix", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155566-2A1707107"}, {"date": "2026-10-28", "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/2924-03154779-2A1706760"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Less Than Marketable Parcel Sale Facility", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154767-2A1706759"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Cleansing notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149998-2A1704847"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Rix", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149995-2A1704845"}], "performance": {"ticker": "CBL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-10-13", "close": 1.4262711, "volume": 1074319.0}, {"date": "2015-10-14", "close": 1.4748438, "volume": 875449.0}, {"date": "2015-10-15", "close": 1.457181, "volume": 216031.0}, {"date": "2015-10-16", "close": 1.4660124, "volume": 95404.0}, {"date": "2015-10-19", "close": 1.4748438, "volume": 96545.0}, {"date": "2015-10-20", "close": 1.4748438, "volume": 77811.0}, {"date": "2015-10-21", "close": 1.4660124, "volume": 82313.0}, {"date": "2015-10-23", "close": 1.457181, "volume": 152881.0}, {"date": "2015-10-26", "close": 1.4836752, "volume": 17737.0}, {"date": "2015-10-27", "close": 1.457181, "volume": 6701.0}, {"date": "2015-10-28", "close": 1.457181, "volume": 33970.0}, {"date": "2015-10-29", "close": 1.4483496, "volume": 77380.0}, {"date": "2015-10-30", "close": 1.4439339, "volume": 15060.0}, {"date": "2015-11-02", "close": 1.4527653, "volume": 1368914.0}, {"date": "2015-11-03", "close": 1.4395182, "volume": 11847.0}, {"date": "2015-11-04", "close": 1.4351025, "volume": 64976.0}, {"date": "2015-11-06", "close": 1.4306868, "volume": 4586.0}, {"date": "2015-11-10", "close": 1.4925066, "volume": 51396.0}, {"date": "2015-11-11", "close": 1.5145851, "volume": 35193.0}, {"date": "2015-11-12", "close": 1.4748438, "volume": 44533.0}, {"date": "2015-11-13", "close": 1.4925066, "volume": 2661.0}, {"date": "2015-11-16", "close": 1.4925066, "volume": 13041.0}, {"date": "2015-11-17", "close": 1.5764049, "volume": 6341.0}, {"date": "2015-11-18", "close": 1.4925066, "volume": 35921.0}, {"date": "2015-11-19", "close": 1.4660124, "volume": 11889.0}, {"date": "2015-11-23", "close": 1.5808206, "volume": 15814.0}, {"date": "2015-11-24", "close": 1.545495, "volume": 16854.0}, {"date": "2015-11-25", "close": 1.589652, "volume": 41862.0}, {"date": "2015-11-26", "close": 1.5145851, "volume": 13469.0}, {"date": "2015-11-27", "close": 1.589652, "volume": 23599.0}, {"date": "2015-11-30", "close": 1.589652, "volume": 10208.0}, {"date": "2015-12-01", "close": 1.6691346, "volume": 24326.0}, {"date": "2015-12-02", "close": 1.677966, "volume": 1359.0}, {"date": "2015-12-07", "close": 1.8457626, "volume": 33562.0}, {"date": "2015-12-08", "close": 1.8369312, "volume": 19688.0}, {"date": "2015-12-09", "close": 1.8810882, "volume": 378043.0}, {"date": "2015-12-10", "close": 1.8899196, "volume": 29015.0}, {"date": "2015-12-11", "close": 1.898751, "volume": 361211.0}, {"date": "2015-12-14", "close": 1.8899196, "volume": 28725.0}, {"date": "2015-12-16", "close": 1.854594, "volume": 15003.0}, {"date": "2015-12-17", "close": 1.8192684, "volume": 81346.0}, {"date": "2015-12-21", "close": 1.8016056, "volume": 24271.0}, {"date": "2015-12-22", "close": 1.810437, "volume": 59507.0}, {"date": "2015-12-24", "close": 1.8369312, "volume": 4529.0}, {"date": "2015-12-29", "close": 1.76628, "volume": 530.0}, {"date": "2015-12-30", "close": 1.76628, "volume": 26723.0}, {"date": "2015-12-31", "close": 1.7751114, "volume": 103233.0}, {"date": "2016-01-04", "close": 1.7486172, "volume": 41153.0}, {"date": "2016-01-05", "close": 1.76628, "volume": 82374.0}, {"date": "2016-01-06", "close": 1.7839428, "volume": 53219.0}, {"date": "2016-01-07", "close": 1.7839428, "volume": 5662.0}, {"date": "2016-01-08", "close": 1.7397858, "volume": 35555.0}, {"date": "2016-01-11", "close": 1.8192684, "volume": 37664.0}, {"date": "2016-01-12", "close": 1.8192684, "volume": 12753.0}, {"date": "2016-01-15", "close": 1.7927742, "volume": 128893.0}, {"date": "2016-01-18", "close": 1.8192684, "volume": 25168.0}, {"date": "2016-01-19", "close": 1.8369312, "volume": 67867.0}, {"date": "2016-01-22", "close": 1.854594, "volume": 17730.0}, {"date": "2016-01-25", "close": 1.9252452, "volume": 7926.0}, {"date": "2016-01-27", "close": 1.898751, "volume": 25280.0}, {"date": "2016-01-28", "close": 1.8899196, "volume": 18739.0}, {"date": "2016-01-29", "close": 1.898751, "volume": 2761.0}, {"date": "2016-02-01", "close": 1.898751, "volume": 2993.0}, {"date": "2016-02-02", "close": 1.898751, "volume": 77853.0}, {"date": "2016-02-03", "close": 1.9782336, "volume": 3517.0}, {"date": "2016-02-04", "close": 1.942908, "volume": 1164.0}, {"date": "2016-02-05", "close": 1.9782336, "volume": 1246.0}, {"date": "2016-02-09", "close": 1.8722568, "volume": 25797.0}, {"date": "2016-02-12", "close": 1.8192684, "volume": 171547.0}, {"date": "2016-02-15", "close": 1.7927742, "volume": 10474.0}, {"date": "2016-02-16", "close": 1.854594, "volume": 13480.0}, {"date": "2016-02-18", "close": 1.810437, "volume": 2831.0}, {"date": "2016-02-19", "close": 1.7927742, "volume": 7652.0}, {"date": "2016-02-22", "close": 1.6956288, "volume": 28308.0}, {"date": "2016-02-23", "close": 1.7309544, "volume": 453.0}, {"date": "2016-02-25", "close": 1.810437, "volume": 19816.0}, {"date": "2016-02-26", "close": 1.898751, "volume": 6780.0}, {"date": "2016-02-29", "close": 1.8899196, "volume": 24603.0}, {"date": "2016-03-01", "close": 1.942908, "volume": 12868.0}, {"date": "2016-03-02", "close": 1.810437, "volume": 3936614.0}, {"date": "2016-03-03", "close": 1.8369312, "volume": 77322.0}, {"date": "2016-03-04", "close": 1.8369312, "volume": 35931.0}, {"date": "2016-03-07", "close": 1.854594, "volume": 17120.0}, {"date": "2016-03-08", "close": 1.942908, "volume": 1132.0}, {"date": "2016-03-09", "close": 1.854594, "volume": 10283.0}, {"date": "2016-03-14", "close": 1.854594, "volume": 1062.0}, {"date": "2016-03-15", "close": 1.854594, "volume": 2124.0}, {"date": "2016-03-16", "close": 1.8899196, "volume": 5197.0}, {"date": "2016-03-18", "close": 1.8899196, "volume": 33669.0}, {"date": "2016-03-21", "close": 1.898751, "volume": 7926.0}, {"date": "2016-03-22", "close": 1.9164138, "volume": 11322.0}, {"date": "2016-03-23", "close": 1.9164138, "volume": 453.0}, {"date": "2016-03-24", "close": 1.9252452, "volume": 1661493.0}, {"date": "2016-03-30", "close": 1.9340766, "volume": 569734.0}, {"date": "2016-03-31", "close": 1.942908, "volume": 8105.0}, {"date": "2016-04-06", "close": 1.9649865, "volume": 61686.0}, {"date": "2016-04-08", "close": 1.9164138, "volume": 5657.0}, {"date": "2016-04-13", "close": 2.0047278, "volume": 17869.0}, {"date": "2016-04-14", "close": 1.9958964, "volume": 7473.0}, {"date": "2016-04-15", "close": 1.987065, "volume": 2451.0}, {"date": "2016-04-19", "close": 1.942908, "volume": 93164.0}, {"date": "2016-04-20", "close": 1.987065, "volume": 37744.0}, {"date": "2016-04-22", "close": 1.942908, "volume": 308815.0}, {"date": "2016-04-27", "close": 1.9252452, "volume": 259072.0}, {"date": "2016-04-28", "close": 1.9075824, "volume": 2273.0}, {"date": "2016-05-03", "close": 1.942908, "volume": 4402.0}, {"date": "2016-05-04", "close": 2.1107046, "volume": 289024.0}, {"date": "2016-05-05", "close": 2.119536, "volume": 23707.0}, {"date": "2016-05-06", "close": 2.119536, "volume": 1132.0}, {"date": "2016-05-09", "close": 2.119536, "volume": 28308.0}, {"date": "2016-05-10", "close": 2.119536, "volume": 3510.0}, {"date": "2016-05-11", "close": 2.0930418, "volume": 28367.0}, {"date": "2016-05-13", "close": 2.119536, "volume": 895.0}, {"date": "2016-05-16", "close": 2.163693, "volume": 8617.0}, {"date": "2016-05-18", "close": 2.075379, "volume": 43028.0}, {"date": "2016-05-20", "close": 2.1018732, "volume": 19497.0}, {"date": "2016-05-24", "close": 2.1460302, "volume": 24005.0}, {"date": "2016-05-25", "close": 2.1460302, "volume": 141063.0}, {"date": "2016-05-26", "close": 2.1107046, "volume": 21953.0}, {"date": "2016-05-27", "close": 2.1107046, "volume": 44281.0}, {"date": "2016-05-30", "close": 2.0577162, "volume": 20365.0}, {"date": "2016-05-31", "close": 2.0577162, "volume": 1816.0}, {"date": "2016-06-01", "close": 2.119536, "volume": 14154.0}, {"date": "2016-06-02", "close": 2.1548616, "volume": 14205.0}, {"date": "2016-06-03", "close": 2.1725244, "volume": 4529.0}, {"date": "2016-06-06", "close": 2.163693, "volume": 5962.0}, {"date": "2016-06-07", "close": 2.0842104, "volume": 38752.0}, {"date": "2016-06-08", "close": 2.075379, "volume": 262999.0}, {"date": "2016-06-09", "close": 2.0842104, "volume": 542027.0}, {"date": "2016-06-10", "close": 2.119536, "volume": 54804.0}, {"date": "2016-06-15", "close": 2.0665476, "volume": 8731.0}, {"date": "2016-06-16", "close": 2.0665476, "volume": 52653.0}, {"date": "2016-06-17", "close": 2.075379, "volume": 1642.0}, {"date": "2016-06-21", "close": 2.075379, "volume": 25139.0}, {"date": "2016-06-22", "close": 2.075379, "volume": 1132.0}, {"date": "2016-06-23", "close": 2.119536, "volume": 150120.0}, {"date": "2016-06-24", "close": 2.075379, "volume": 45270.0}, {"date": "2016-06-27", "close": 1.9694022, "volume": 110677.0}, {"date": "2016-06-28", "close": 2.031222, "volume": 23779.0}, {"date": "2016-06-29", "close": 2.119536, "volume": 228428.0}, {"date": "2016-06-30", "close": 2.1901872, "volume": 1754687.0}, {"date": "2016-07-04", "close": 2.296164, "volume": 130350.0}, {"date": "2016-07-05", "close": 2.296164, "volume": 45805.0}, {"date": "2016-07-06", "close": 2.296164, "volume": 11854.0}, {"date": "2016-07-07", "close": 2.2785012, "volume": 71017.0}, {"date": "2016-07-08", "close": 2.296164, "volume": 3227.0}, {"date": "2016-07-11", "close": 2.2873326, "volume": 26397.0}, {"date": "2016-07-12", "close": 2.2696698, "volume": 9882.0}, {"date": "2016-07-18", "close": 2.3226582, "volume": 244259.0}, {"date": "2016-07-19", "close": 2.340321, "volume": 63528.0}, {"date": "2016-07-20", "close": 2.3668152, "volume": 21831.0}, {"date": "2016-07-21", "close": 2.384478, "volume": 66807.0}, {"date": "2016-07-22", "close": 2.384478, "volume": 251942.0}, {"date": "2016-07-25", "close": 2.340321, "volume": 150881.0}, {"date": "2016-07-26", "close": 2.384478, "volume": 257264.0}, {"date": "2016-07-27", "close": 2.384478, "volume": 162239.0}, {"date": "2016-07-28", "close": 2.384478, "volume": 58900.0}, {"date": "2016-07-29", "close": 2.4021408, "volume": 517499.0}, {"date": "2016-08-01", "close": 2.4021408, "volume": 140125.0}, {"date": "2016-08-02", "close": 2.4462978, "volume": 435944.0}, {"date": "2016-08-03", "close": 2.428635, "volume": 106142.0}, {"date": "2016-08-04", "close": 2.4109722, "volume": 51524.0}, {"date": "2016-08-08", "close": 2.384478, "volume": 45861.0}, {"date": "2016-08-09", "close": 2.3756466, "volume": 9068.0}, {"date": "2016-08-10", "close": 2.3138268, "volume": 32877.0}, {"date": "2016-08-11", "close": 2.384478, "volume": 26929.0}, {"date": "2016-08-12", "close": 2.3756466, "volume": 57279.0}, {"date": "2016-08-15", "close": 2.340321, "volume": 46127.0}, {"date": "2016-08-16", "close": 2.296164, "volume": 32891.0}, {"date": "2016-08-17", "close": 2.2873326, "volume": 152892.0}, {"date": "2016-08-18", "close": 2.340321, "volume": 32498.0}, {"date": "2016-08-19", "close": 2.3579838, "volume": 13588.0}, {"date": "2016-08-22", "close": 2.3756466, "volume": 8266.0}, {"date": "2016-08-23", "close": 2.384478, "volume": 13909.0}, {"date": "2016-08-25", "close": 2.340321, "volume": 6858.0}, {"date": "2016-08-26", "close": 2.4198036, "volume": 504920.0}, {"date": "2016-08-29", "close": 2.5257804, "volume": 18720.0}, {"date": "2016-08-30", "close": 2.5522746, "volume": 286641.0}, {"date": "2016-08-31", "close": 2.561106, "volume": 27816.0}, {"date": "2016-09-02", "close": 2.561106, "volume": 24360.0}, {"date": "2016-09-05", "close": 2.605263, "volume": 22401.0}, {"date": "2016-09-06", "close": 2.6229258, "volume": 16653.0}, {"date": "2016-09-07", "close": 2.64942, "volume": 13797.0}, {"date": "2016-09-08", "close": 2.781891, "volume": 67063.0}, {"date": "2016-09-09", "close": 2.914362, "volume": 4250.0}, {"date": "2016-09-12", "close": 2.914362, "volume": 189217.0}, {"date": "2016-09-13", "close": 3.179304, "volume": 1330381.0}, {"date": "2016-09-14", "close": 3.09099, "volume": 12632.0}, {"date": "2016-09-15", "close": 3.09099, "volume": 66824.0}, {"date": "2016-09-16", "close": 3.09099, "volume": 1220.0}, {"date": "2016-09-19", "close": 3.09099, "volume": 21683.0}, {"date": "2016-09-20", "close": 3.09099, "volume": 45783.0}, {"date": "2016-09-21", "close": 3.09099, "volume": 36816.0}, {"date": "2016-09-22", "close": 3.135147, "volume": 605993.0}, {"date": "2016-09-23", "close": 3.223461, "volume": 3096.0}, {"date": "2016-09-26", "close": 3.179304, "volume": 11889.0}, {"date": "2016-09-27", "close": 3.223461, "volume": 18389.0}, {"date": "2016-09-28", "close": 3.2146296, "volume": 1157.0}, {"date": "2016-09-30", "close": 3.1174842, "volume": 49744.0}, {"date": "2016-10-03", "close": 3.1174842, "volume": 6014.0}, {"date": "2016-10-06", "close": 3.0733272, "volume": 56929.0}, {"date": "2016-10-07", "close": 3.09099, "volume": 47852.0}, {"date": "2016-10-10", "close": 3.0733272, "volume": 351101.0}, {"date": "2016-10-11", "close": 3.0821586, "volume": 51022.0}, {"date": "2016-10-12", "close": 3.09099, "volume": 365580.0}, {"date": "2016-10-13", "close": 3.1263156, "volume": 59880.0}, {"date": "2016-10-14", "close": 3.1528098, "volume": 52839.0}, {"date": "2016-10-17", "close": 3.1616412, "volume": 38816.0}, {"date": "2016-10-18", "close": 3.1263156, "volume": 66912.0}, {"date": "2016-10-19", "close": 3.2587866, "volume": 2718.0}, {"date": "2016-10-20", "close": 3.267618, "volume": 37383.0}, {"date": "2016-10-21", "close": 3.311775, "volume": 44059.0}, {"date": "2016-10-24", "close": 3.3206064, "volume": 56686.0}, {"date": "2016-10-25", "close": 3.3206064, "volume": 55210.0}, {"date": "2016-10-26", "close": 3.2411238, "volume": 17376.0}, {"date": "2016-10-27", "close": 3.179304, "volume": 10739.0}, {"date": "2016-10-28", "close": 3.179304, "volume": 7942.0}, {"date": "2016-10-31", "close": 3.1969668, "volume": 17930.0}, {"date": "2016-11-01", "close": 3.1086528, "volume": 37351.0}, {"date": "2016-11-02", "close": 3.1528098, "volume": 1665.0}, {"date": "2016-11-03", "close": 3.0115074, "volume": 66375.0}, {"date": "2016-11-04", "close": 2.9850132, "volume": 20341.0}, {"date": "2016-11-07", "close": 3.002676, "volume": 83961.0}, {"date": "2016-11-08", "close": 3.0556644, "volume": 9820.0}, {"date": "2016-11-09", "close": 2.826048, "volume": 35793.0}, {"date": "2016-11-10", "close": 2.8613736, "volume": 88984.0}, {"date": "2016-11-11", "close": 2.958519, "volume": 22941.0}, {"date": "2016-11-14", "close": 3.002676, "volume": 173019.0}, {"date": "2016-11-15", "close": 3.002676, "volume": 4597.0}, {"date": "2016-11-16", "close": 3.002676, "volume": 3867.0}, {"date": "2016-11-17", "close": 3.046833, "volume": 223.0}, {"date": "2016-11-18", "close": 3.002676, "volume": 230444.0}, {"date": "2016-11-21", "close": 3.002676, "volume": 59750.0}, {"date": "2016-11-22", "close": 3.0733272, "volume": 62281.0}, {"date": "2016-11-23", "close": 3.002676, "volume": 87849.0}, {"date": "2016-11-24", "close": 3.0203388, "volume": 180465.0}, {"date": "2016-11-25", "close": 3.046833, "volume": 40054.0}, {"date": "2016-11-28", "close": 3.0115074, "volume": 18117.0}, {"date": "2016-11-29", "close": 3.0203388, "volume": 7022.0}, {"date": "2016-11-30", "close": 3.046833, "volume": 31380.0}, {"date": "2016-12-01", "close": 3.002676, "volume": 295381.0}, {"date": "2016-12-02", "close": 3.0115074, "volume": 56421.0}, {"date": "2016-12-05", "close": 2.9673504, "volume": 17421.0}, {"date": "2016-12-06", "close": 2.958519, "volume": 5178.0}, {"date": "2016-12-07", "close": 2.958519, "volume": 16662.0}, {"date": "2016-12-08", "close": 2.9673504, "volume": 14426.0}, {"date": "2016-12-09", "close": 3.0203388, "volume": 11344.0}, {"date": "2016-12-12", "close": 3.09099, "volume": 13173.0}, {"date": "2016-12-13", "close": 3.0954057, "volume": 13766.0}, {"date": "2016-12-16", "close": 3.0733272, "volume": 11654.0}, {"date": "2016-12-19", "close": 3.0733272, "volume": 3666.0}, {"date": "2016-12-20", "close": 3.002676, "volume": 36782.0}, {"date": "2016-12-21", "close": 3.002676, "volume": 300.0}, {"date": "2016-12-22", "close": 3.046833, "volume": 116386.0}, {"date": "2016-12-28", "close": 3.0644958, "volume": 21100.0}, {"date": "2016-12-29", "close": 3.0644958, "volume": 3171.0}, {"date": "2016-12-30", "close": 3.0556644, "volume": 362.0}, {"date": "2017-01-03", "close": 3.1704726, "volume": 4529.0}, {"date": "2017-01-04", "close": 3.0644958, "volume": 17454.0}, {"date": "2017-01-06", "close": 3.1881354, "volume": 10496.0}, {"date": "2017-01-09", "close": 3.135147, "volume": 15057.0}, {"date": "2017-01-10", "close": 3.135147, "volume": 8672.0}, {"date": "2017-01-11", "close": 3.1174842, "volume": 9189.0}, {"date": "2017-01-12", "close": 3.09099, "volume": 3937.0}, {"date": "2017-01-13", "close": 3.09099, "volume": 1209.0}, {"date": "2017-01-16", "close": 3.1174842, "volume": 19025.0}, {"date": "2017-01-17", "close": 3.09099, "volume": 1275.0}, {"date": "2017-01-18", "close": 3.09099, "volume": 7300.0}, {"date": "2017-01-19", "close": 3.1174842, "volume": 16.0}, {"date": "2017-01-20", "close": 3.0998214, "volume": 5582.0}, {"date": "2017-01-23", "close": 3.09099, "volume": 27857.0}, {"date": "2017-01-24", "close": 3.0998214, "volume": 3498.0}, {"date": "2017-01-25", "close": 3.0998214, "volume": 2105.0}, {"date": "2017-01-27", "close": 3.0998214, "volume": 6350.0}, {"date": "2017-01-30", "close": 3.179304, "volume": 9134.0}, {"date": "2017-01-31", "close": 3.135147, "volume": 12100.0}, {"date": "2017-02-01", "close": 3.2852808, "volume": 1364.0}, {"date": "2017-02-02", "close": 3.267618, "volume": 63363.0}, {"date": "2017-02-03", "close": 3.2411238, "volume": 25628.0}, {"date": "2017-02-07", "close": 3.179304, "volume": 36245.0}, {"date": "2017-02-08", "close": 3.179304, "volume": 4154.0}, {"date": "2017-02-09", "close": 2.9938446, "volume": 54039.0}, {"date": "2017-02-10", "close": 3.002676, "volume": 214220.0}, {"date": "2017-02-13", "close": 3.0291702, "volume": 16419.0}, {"date": "2017-02-14", "close": 2.9761818, "volume": 8159003.0}, {"date": "2017-02-15", "close": 2.9938446, "volume": 12415.0}, {"date": "2017-02-16", "close": 3.09099, "volume": 6830.0}, {"date": "2017-02-17", "close": 3.1086528, "volume": 445.0}, {"date": "2017-02-20", "close": 3.09099, "volume": 27742.0}, {"date": "2017-02-21", "close": 3.09099, "volume": 8499.0}, {"date": "2017-02-22", "close": 3.223461, "volume": 1038.0}, {"date": "2017-02-23", "close": 3.046833, "volume": 42689.0}, {"date": "2017-02-24", "close": 2.6759142, "volume": 238693.0}, {"date": "2017-02-27", "close": 2.4551292, "volume": 178549.0}, {"date": "2017-02-28", "close": 2.4551292, "volume": 88916.0}, {"date": "2017-03-01", "close": 2.4198036, "volume": 425681.0}, {"date": "2017-03-02", "close": 2.5876002, "volume": 54056.0}, {"date": "2017-03-03", "close": 2.64942, "volume": 97963.0}, {"date": "2017-03-06", "close": 2.7200712, "volume": 430233.0}, {"date": "2017-03-07", "close": 2.64942, "volume": 20133.0}, {"date": "2017-03-08", "close": 2.6670828, "volume": 231520.0}, {"date": "2017-03-09", "close": 2.64942, "volume": 17484.0}, {"date": "2017-03-10", "close": 2.64942, "volume": 1318.0}, {"date": "2017-03-13", "close": 2.693577, "volume": 19795.0}, {"date": "2017-03-14", "close": 2.7553968, "volume": 38236.0}, {"date": "2017-03-15", "close": 2.7024084, "volume": 126203.0}, {"date": "2017-03-16", "close": 2.64942, "volume": 19487.0}, {"date": "2017-03-20", "close": 2.6847456, "volume": 37.0}, {"date": "2017-03-21", "close": 2.693577, "volume": 5101.0}, {"date": "2017-03-22", "close": 2.693577, "volume": 2832.0}, {"date": "2017-03-23", "close": 2.6847456, "volume": 1249.0}, {"date": "2017-03-24", "close": 2.737734, "volume": 24585.0}, {"date": "2017-03-27", "close": 2.7642282, "volume": 15370.0}, {"date": "2017-03-28", "close": 2.7465654, "volume": 19448.0}, {"date": "2017-03-29", "close": 2.737734, "volume": 3070.0}, {"date": "2017-03-30", "close": 2.7553968, "volume": 5667.0}, {"date": "2017-03-31", "close": 2.781891, "volume": 11554.0}, {"date": "2017-04-03", "close": 2.8613736, "volume": 14599.0}, {"date": "2017-04-04", "close": 2.958519, "volume": 8449.0}, {"date": "2017-04-05", "close": 2.8437108, "volume": 143810.0}, {"date": "2017-04-06", "close": 2.958519, "volume": 258282.0}, {"date": "2017-04-07", "close": 2.8790364, "volume": 51597.0}, {"date": "2017-04-10", "close": 2.914362, "volume": 8152.0}, {"date": "2017-04-11", "close": 2.8437108, "volume": 18367.0}, {"date": "2017-04-13", "close": 2.8437108, "volume": 41857.0}, {"date": "2017-04-18", "close": 2.8613736, "volume": 14376.0}, {"date": "2017-04-19", "close": 2.8437108, "volume": 37008.0}, {"date": "2017-04-20", "close": 2.8348794, "volume": 158876.0}, {"date": "2017-04-21", "close": 2.7907224, "volume": 52162.0}, {"date": "2017-04-24", "close": 2.8348794, "volume": 22611.0}, {"date": "2017-04-26", "close": 2.7907224, "volume": 40473.0}, {"date": "2017-04-28", "close": 2.8083852, "volume": 150924.0}, {"date": "2017-05-02", "close": 2.8437108, "volume": 5599.0}, {"date": "2017-05-03", "close": 2.737734, "volume": 9873.0}, {"date": "2017-05-04", "close": 2.826048, "volume": 16586.0}, {"date": "2017-05-05", "close": 2.8437108, "volume": 23940.0}, {"date": "2017-05-08", "close": 2.693577, "volume": 900.0}, {"date": "2017-05-09", "close": 2.7642282, "volume": 8517.0}, {"date": "2017-05-10", "close": 2.781891, "volume": 27443.0}, {"date": "2017-05-11", "close": 2.7730596, "volume": 16953.0}, {"date": "2017-05-12", "close": 2.7907224, "volume": 19979.0}, {"date": "2017-05-15", "close": 2.737734, "volume": 26588.0}, {"date": "2017-05-16", "close": 2.781891, "volume": 2826.0}, {"date": "2017-05-17", "close": 2.7553968, "volume": 11506.0}, {"date": "2017-05-18", "close": 2.6759142, "volume": 29645.0}, {"date": "2017-05-19", "close": 2.7465654, "volume": 19517.0}, {"date": "2017-05-23", "close": 2.737734, "volume": 4149.0}, {"date": "2017-05-24", "close": 2.7553968, "volume": 25225.0}, {"date": "2017-05-25", "close": 2.737734, "volume": 2620.0}, {"date": "2017-05-29", "close": 2.693577, "volume": 18150.0}, {"date": "2017-05-31", "close": 2.7289026, "volume": 26493.0}, {"date": "2017-06-01", "close": 2.737734, "volume": 32384.0}, {"date": "2017-06-02", "close": 2.6670828, "volume": 23765.0}, {"date": "2017-06-05", "close": 2.6670828, "volume": 12346.0}, {"date": "2017-06-06", "close": 2.737734, "volume": 25569.0}, {"date": "2017-06-07", "close": 2.6670828, "volume": 1371.0}, {"date": "2017-06-08", "close": 2.6670828, "volume": 13701.0}, {"date": "2017-06-09", "close": 2.6670828, "volume": 59.0}, {"date": "2017-06-13", "close": 2.7465654, "volume": 32408.0}, {"date": "2017-06-14", "close": 2.8790364, "volume": 34346.0}, {"date": "2017-06-15", "close": 2.8966992, "volume": 43892.0}, {"date": "2017-06-19", "close": 2.8083852, "volume": 5.0}, {"date": "2017-06-20", "close": 2.7730596, "volume": 12965.0}, {"date": "2017-06-21", "close": 2.781891, "volume": 12600.0}, {"date": "2017-06-22", "close": 2.7730596, "volume": 6199.0}, {"date": "2017-06-23", "close": 2.8437108, "volume": 24134.0}, {"date": "2017-06-26", "close": 2.8613736, "volume": 18802.0}, {"date": "2017-06-27", "close": 2.8966992, "volume": 24020.0}, {"date": "2017-06-28", "close": 2.826048, "volume": 16505.0}, {"date": "2017-06-29", "close": 2.826048, "volume": 17876.0}, {"date": "2017-06-30", "close": 2.826048, "volume": 16899.0}, {"date": "2017-07-03", "close": 2.870205, "volume": 1132.0}, {"date": "2017-07-04", "close": 2.7642282, "volume": 3322.0}, {"date": "2017-07-05", "close": 2.781891, "volume": 19030.0}, {"date": "2017-07-06", "close": 2.8613736, "volume": 21933.0}, {"date": "2017-07-07", "close": 2.7642282, "volume": 22434.0}, {"date": "2017-07-10", "close": 2.7642282, "volume": 5660.0}, {"date": "2017-07-11", "close": 2.737734, "volume": 11889.0}, {"date": "2017-07-12", "close": 2.693577, "volume": 21689.0}, {"date": "2017-07-17", "close": 2.693577, "volume": 7460.0}, {"date": "2017-07-18", "close": 2.826048, "volume": 43636.0}, {"date": "2017-07-19", "close": 2.8966992, "volume": 23929.0}, {"date": "2017-07-20", "close": 2.958519, "volume": 17509.0}, {"date": "2017-07-21", "close": 3.046833, "volume": 8776.0}, {"date": "2017-07-24", "close": 3.046833, "volume": 29551.0}, {"date": "2017-07-25", "close": 3.046833, "volume": 4869.0}, {"date": "2017-07-26", "close": 3.002676, "volume": 8179.0}, {"date": "2017-07-27", "close": 2.9496876, "volume": 6763.0}, {"date": "2017-07-31", "close": 2.9850132, "volume": 12471.0}, {"date": "2017-08-01", "close": 2.9938446, "volume": 7512.0}, {"date": "2017-08-03", "close": 3.1086528, "volume": 26682.0}, {"date": "2017-08-04", "close": 3.1704726, "volume": 1817.0}, {"date": "2017-08-07", "close": 3.1704726, "volume": 1438.0}, {"date": "2017-08-09", "close": 3.09099, "volume": 1409.0}, {"date": "2017-08-11", "close": 2.9673504, "volume": 45.0}, {"date": "2017-08-14", "close": 2.9761818, "volume": 1238.0}, {"date": "2017-08-15", "close": 3.046833, "volume": 34491.0}, {"date": "2017-08-16", "close": 3.0733272, "volume": 24985.0}, {"date": "2017-08-17", "close": 3.046833, "volume": 74073.0}, {"date": "2017-08-18", "close": 2.7642282, "volume": 36389.0}, {"date": "2017-08-21", "close": 2.737734, "volume": 30800.0}, {"date": "2017-08-22", "close": 2.6670828, "volume": 321456.0}, {"date": "2017-08-23", "close": 2.605263, "volume": 13377.0}, {"date": "2017-08-24", "close": 2.6140944, "volume": 91928.0}, {"date": "2017-08-25", "close": 2.6140944, "volume": 72590.0}, {"date": "2017-08-28", "close": 2.605263, "volume": 4954.0}, {"date": "2017-08-29", "close": 2.5964316, "volume": 39422.0}, {"date": "2017-08-30", "close": 2.516949, "volume": 12853.0}, {"date": "2017-08-31", "close": 2.5346118, "volume": 32.0}, {"date": "2017-09-01", "close": 2.472792, "volume": 6684.0}, {"date": "2017-09-04", "close": 2.472792, "volume": 10574.0}, {"date": "2017-09-05", "close": 2.428635, "volume": 625430.0}, {"date": "2017-09-06", "close": 2.4551292, "volume": 15439.0}, {"date": "2017-09-07", "close": 2.428635, "volume": 84012.0}, {"date": "2017-09-08", "close": 2.4198036, "volume": 6219.0}, {"date": "2017-09-11", "close": 2.4109722, "volume": 4486.0}, {"date": "2017-09-12", "close": 2.3226582, "volume": 16154.0}, {"date": "2017-09-13", "close": 2.340321, "volume": 8116.0}, {"date": "2017-09-18", "close": 2.2696698, "volume": 17721.0}, {"date": "2017-09-19", "close": 2.20785, "volume": 26037.0}, {"date": "2017-09-20", "close": 2.296164, "volume": 59372.0}, {"date": "2017-09-21", "close": 2.2785012, "volume": 23869.0}, {"date": "2017-09-22", "close": 2.3049954, "volume": 135073.0}, {"date": "2017-09-25", "close": 2.340321, "volume": 238436.0}, {"date": "2017-09-26", "close": 2.4198036, "volume": 144274.0}, {"date": "2017-09-27", "close": 2.561106, "volume": 30165.0}, {"date": "2017-09-28", "close": 2.5787688, "volume": 48547.0}, {"date": "2017-09-29", "close": 2.561106, "volume": 86198.0}, {"date": "2017-10-02", "close": 2.561106, "volume": 22431.0}, {"date": "2017-10-03", "close": 2.561106, "volume": 20002.0}, {"date": "2017-10-04", "close": 2.5522746, "volume": 23346.0}, {"date": "2017-10-05", "close": 2.5346118, "volume": 15614.0}, {"date": "2017-10-06", "close": 2.5081176, "volume": 35542.0}, {"date": "2017-10-09", "close": 2.4551292, "volume": 37482.0}, {"date": "2017-10-10", "close": 2.4551292, "volume": 14593.0}, {"date": "2017-10-11", "close": 2.3933094, "volume": 41463.0}, {"date": "2017-10-12", "close": 2.296164, "volume": 32286.0}, {"date": "2017-10-13", "close": 2.3668152, "volume": 8282.0}, {"date": "2017-10-16", "close": 2.340321, "volume": 7850.0}, {"date": "2017-10-17", "close": 2.3668152, "volume": 34322.0}, {"date": "2017-10-18", "close": 2.3579838, "volume": 37307.0}, {"date": "2017-10-19", "close": 2.340321, "volume": 9309.0}, {"date": "2017-10-20", "close": 2.3226582, "volume": 28634.0}, {"date": "2017-10-23", "close": 2.340321, "volume": 7705.0}, {"date": "2017-10-24", "close": 2.3138268, "volume": 9995.0}, {"date": "2017-10-25", "close": 2.3049954, "volume": 5093.0}, {"date": "2017-10-26", "close": 2.3314896, "volume": 10208.0}, {"date": "2017-10-27", "close": 2.3138268, "volume": 9429.0}, {"date": "2017-10-30", "close": 2.3138268, "volume": 50914.0}, {"date": "2017-10-31", "close": 2.3049954, "volume": 32638.0}, {"date": "2017-11-01", "close": 2.3314896, "volume": 4343365.0}, {"date": "2017-11-02", "close": 2.340321, "volume": 35028.0}, {"date": "2017-11-03", "close": 2.3668152, "volume": 31194.0}, {"date": "2017-11-06", "close": 2.4462978, "volume": 6467.0}, {"date": "2017-11-07", "close": 2.4639606, "volume": 20955.0}, {"date": "2017-11-08", "close": 2.472792, "volume": 10272.0}, {"date": "2017-11-09", "close": 2.4374664, "volume": 9663.0}, {"date": "2017-11-10", "close": 2.4639606, "volume": 2514.0}, {"date": "2017-11-13", "close": 2.516949, "volume": 5982.0}, {"date": "2017-11-14", "close": 2.4816234, "volume": 16632.0}, {"date": "2017-11-15", "close": 2.4374664, "volume": 3524.0}, {"date": "2017-11-16", "close": 2.4021408, "volume": 13005.0}, {"date": "2017-11-20", "close": 2.384478, "volume": 9921.0}, {"date": "2017-11-21", "close": 2.428635, "volume": 51855.0}, {"date": "2017-11-23", "close": 2.428635, "volume": 11119.0}, {"date": "2017-11-24", "close": 2.4198036, "volume": 21480.0}, {"date": "2017-11-27", "close": 2.428635, "volume": 5322.0}, {"date": "2017-11-28", "close": 2.428635, "volume": 12016.0}, {"date": "2017-11-29", "close": 2.4198036, "volume": 3610.0}, {"date": "2017-11-30", "close": 2.4816234, "volume": 8109.0}, {"date": "2017-12-01", "close": 2.4816234, "volume": 242.0}, {"date": "2017-12-04", "close": 2.4992862, "volume": 7247.0}, {"date": "2017-12-05", "close": 2.4816234, "volume": 1937.0}, {"date": "2017-12-06", "close": 2.4374664, "volume": 19066.0}, {"date": "2017-12-07", "close": 2.516949, "volume": 8675.0}, {"date": "2017-12-11", "close": 2.4374664, "volume": 4379.0}, {"date": "2017-12-12", "close": 2.4374664, "volume": 199.0}, {"date": "2017-12-13", "close": 2.4904548, "volume": 24132.0}, {"date": "2017-12-14", "close": 2.4462978, "volume": 2493.0}, {"date": "2017-12-15", "close": 2.4462978, "volume": 62011.0}, {"date": "2017-12-18", "close": 2.3933094, "volume": 6408.0}, {"date": "2017-12-19", "close": 2.4904548, "volume": 2265.0}, {"date": "2017-12-21", "close": 2.4639606, "volume": 1181.0}, {"date": "2017-12-22", "close": 2.516949, "volume": 1982.0}, {"date": "2017-12-27", "close": 2.4639606, "volume": 1226.0}, {"date": "2017-12-28", "close": 2.4021408, "volume": 40760.0}, {"date": "2017-12-29", "close": 2.3933094, "volume": 677.0}, {"date": "2018-01-02", "close": 2.340321, "volume": 3498.0}, {"date": "2018-01-03", "close": 2.4462978, "volume": 3850.0}, {"date": "2018-01-04", "close": 2.4551292, "volume": 7934.0}, {"date": "2018-01-05", "close": 2.4551292, "volume": 1906.0}, {"date": "2018-01-08", "close": 2.384478, "volume": 33404.0}, {"date": "2018-01-09", "close": 2.4639606, "volume": 11533.0}, {"date": "2018-01-10", "close": 2.4374664, "volume": 402.0}, {"date": "2018-01-11", "close": 2.4551292, "volume": 2180.0}, {"date": "2018-01-12", "close": 2.4639606, "volume": 180690.0}, {"date": "2018-01-15", "close": 2.428635, "volume": 1698.0}, {"date": "2018-01-16", "close": 2.4551292, "volume": 13779.0}, {"date": "2018-01-17", "close": 2.4551292, "volume": 589426.0}, {"date": "2018-01-18", "close": 2.472792, "volume": 721.0}, {"date": "2018-01-19", "close": 2.5081176, "volume": 3180.0}, {"date": "2018-01-22", "close": 2.4462978, "volume": 2923.0}, {"date": "2018-01-23", "close": 2.5081176, "volume": 12591.0}, {"date": "2018-01-24", "close": 2.4992862, "volume": 1918.0}, {"date": "2018-01-25", "close": 2.5434432, "volume": 6801.0}, {"date": "2018-01-29", "close": 2.5434432, "volume": 6548.0}, {"date": "2018-01-30", "close": 2.5434432, "volume": 7764.0}, {"date": "2018-01-31", "close": 2.5434432, "volume": 453.0}, {"date": "2018-02-01", "close": 2.4904548, "volume": 4311.0}, {"date": "2020-12-07", "close": 1.0421052, "volume": 5389096.0}, {"date": "2020-12-08", "close": 0.927297, "volume": 2169059.0}, {"date": "2020-12-09", "close": 0.8787243, "volume": 1050134.0}, {"date": "2020-12-10", "close": 0.9361284, "volume": 320484.0}, {"date": "2020-12-11", "close": 0.88314, "volume": 286584.0}, {"date": "2020-12-14", "close": 0.8654772, "volume": 405448.0}, {"date": "2020-12-15", "close": 0.8124888, "volume": 398733.0}, {"date": "2020-12-16", "close": 0.8124888, "volume": 224806.0}, {"date": "2020-12-17", "close": 0.8124888, "volume": 241069.0}, {"date": "2020-12-18", "close": 0.88314, "volume": 123153.0}, {"date": "2020-12-21", "close": 0.88314, "volume": 214264.0}, {"date": "2020-12-22", "close": 0.88314, "volume": 247689.0}, {"date": "2020-12-23", "close": 0.88314, "volume": 131645.0}, {"date": "2020-12-24", "close": 0.8654772, "volume": 180881.0}, {"date": "2020-12-29", "close": 0.8478144, "volume": 338482.0}, {"date": "2020-12-30", "close": 0.8213202, "volume": 238748.0}, {"date": "2020-12-31", "close": 0.8301516, "volume": 80894.0}, {"date": "2021-01-04", "close": 0.8036574, "volume": 352091.0}, {"date": "2021-01-05", "close": 0.8787243, "volume": 633510.0}, {"date": "2021-01-06", "close": 0.8478144, "volume": 227030.0}, {"date": "2021-01-07", "close": 0.8478144, "volume": 624859.0}, {"date": "2021-01-08", "close": 0.8433987, "volume": 296911.0}, {"date": "2021-01-11", "close": 0.8478144, "volume": 445619.0}, {"date": "2021-01-12", "close": 0.8433987, "volume": 143103.0}, {"date": "2021-01-13", "close": 0.838983, "volume": 142852.0}, {"date": "2021-01-14", "close": 0.838983, "volume": 178261.0}, {"date": "2021-01-15", "close": 0.794826, "volume": 290411.0}, {"date": "2021-01-18", "close": 0.706512, "volume": 278330.0}, {"date": "2021-01-19", "close": 0.7241748, "volume": 400600.0}, {"date": "2021-01-20", "close": 0.7418376, "volume": 102245.0}, {"date": "2021-01-21", "close": 0.6800178, "volume": 328087.0}, {"date": "2021-01-22", "close": 0.7418376, "volume": 226129.0}, {"date": "2021-01-25", "close": 0.750669, "volume": 224707.0}, {"date": "2021-01-27", "close": 0.750669, "volume": 82309.0}, {"date": "2021-01-28", "close": 0.7330062, "volume": 165303.0}, {"date": "2021-01-29", "close": 0.7418376, "volume": 70177.0}, {"date": "2021-02-01", "close": 0.7153434, "volume": 171961.0}, {"date": "2021-02-02", "close": 0.7153434, "volume": 206133.0}, {"date": "2021-02-03", "close": 0.6976806, "volume": 133795.0}, {"date": "2021-02-04", "close": 0.6888492, "volume": 107923.0}, {"date": "2021-02-05", "close": 0.6711864, "volume": 156642.0}, {"date": "2021-02-08", "close": 0.6270294, "volume": 262418.0}, {"date": "2021-02-09", "close": 0.618198, "volume": 195505.0}, {"date": "2021-02-10", "close": 0.6446922, "volume": 350833.0}, {"date": "2021-02-11", "close": 0.662355, "volume": 152946.0}, {"date": "2021-02-12", "close": 0.6711864, "volume": 84583.0}, {"date": "2021-02-15", "close": 0.6800178, "volume": 167276.0}, {"date": "2021-02-16", "close": 0.6358608, "volume": 82811.0}, {"date": "2021-02-17", "close": 0.6446922, "volume": 76194.0}, {"date": "2021-02-18", "close": 0.6711864, "volume": 8832.0}, {"date": "2021-02-19", "close": 0.6402765, "volume": 85598.0}, {"date": "2021-02-22", "close": 0.6888492, "volume": 112696.0}, {"date": "2021-02-23", "close": 0.6535236, "volume": 56614.0}, {"date": "2021-02-24", "close": 0.6358608, "volume": 216722.0}, {"date": "2021-02-25", "close": 0.6358608, "volume": 136021.0}, {"date": "2021-02-26", "close": 0.618198, "volume": 207469.0}, {"date": "2021-03-01", "close": 0.6093666, "volume": 88858.0}, {"date": "2021-03-02", "close": 0.5563782, "volume": 373979.0}, {"date": "2021-03-03", "close": 0.574041, "volume": 264205.0}, {"date": "2021-03-04", "close": 0.5563782, "volume": 179243.0}, {"date": "2021-03-05", "close": 0.5917038, "volume": 29549.0}, {"date": "2021-03-08", "close": 0.574041, "volume": 67266.0}, {"date": "2021-03-09", "close": 0.5563782, "volume": 136752.0}, {"date": "2021-03-10", "close": 0.5563782, "volume": 9736.0}, {"date": "2021-03-11", "close": 0.5475468, "volume": 152979.0}, {"date": "2021-03-12", "close": 0.5828724, "volume": 26499.0}, {"date": "2021-03-15", "close": 0.574041, "volume": 3028.0}, {"date": "2021-03-16", "close": 0.5387154, "volume": 117244.0}, {"date": "2021-03-17", "close": 0.5387154, "volume": 145773.0}, {"date": "2021-03-18", "close": 0.5387154, "volume": 191512.0}, {"date": "2021-03-19", "close": 0.529884, "volume": 179569.0}, {"date": "2021-03-22", "close": 0.5387154, "volume": 114212.0}, {"date": "2021-03-23", "close": 0.5254683, "volume": 150148.0}, {"date": "2021-03-24", "close": 0.5519625, "volume": 89516.0}, {"date": "2021-03-25", "close": 0.5917038, "volume": 53602.0}, {"date": "2021-03-26", "close": 0.5387154, "volume": 105982.0}, {"date": "2021-03-29", "close": 0.5254683, "volume": 46991.0}, {"date": "2021-03-30", "close": 0.529884, "volume": 17166.0}, {"date": "2021-03-31", "close": 0.5475468, "volume": 59825.0}, {"date": "2021-04-01", "close": 0.529884, "volume": 141648.0}, {"date": "2021-04-06", "close": 0.529884, "volume": 160469.0}, {"date": "2021-04-07", "close": 0.6049509, "volume": 265841.0}, {"date": "2021-04-08", "close": 0.6800178, "volume": 186704.0}, {"date": "2021-04-09", "close": 0.6446922, "volume": 51056.0}, {"date": "2021-04-12", "close": 0.6888492, "volume": 179305.0}, {"date": "2021-04-13", "close": 0.6711864, "volume": 21581.0}, {"date": "2021-04-14", "close": 0.6976806, "volume": 70107.0}, {"date": "2021-04-15", "close": 0.6711864, "volume": 44015.0}, {"date": "2021-04-16", "close": 0.6888492, "volume": 41516.0}, {"date": "2021-04-19", "close": 0.6756021, "volume": 136012.0}, {"date": "2021-04-20", "close": 0.6711864, "volume": 42704.0}, {"date": "2021-04-21", "close": 0.6358608, "volume": 78028.0}, {"date": "2021-04-22", "close": 0.6446922, "volume": 35680.0}, {"date": "2021-04-23", "close": 0.6711864, "volume": 29882.0}, {"date": "2021-04-26", "close": 0.662355, "volume": 22568.0}, {"date": "2021-04-27", "close": 0.6711864, "volume": 11486.0}, {"date": "2021-04-28", "close": 0.662355, "volume": 215873.0}, {"date": "2021-04-29", "close": 0.6226137, "volume": 133888.0}, {"date": "2021-04-30", "close": 0.6358608, "volume": 135315.0}, {"date": "2021-05-03", "close": 0.6535236, "volume": 50082.0}, {"date": "2021-05-04", "close": 0.6358608, "volume": 81383.0}, {"date": "2021-05-05", "close": 0.6005352, "volume": 96134.0}, {"date": "2021-05-06", "close": 0.574041, "volume": 186349.0}, {"date": "2021-05-07", "close": 0.6137823, "volume": 21190.0}, {"date": "2021-05-10", "close": 0.574041, "volume": 100305.0}, {"date": "2021-05-11", "close": 0.5872881, "volume": 65140.0}, {"date": "2021-05-12", "close": 0.5828724, "volume": 45010.0}, {"date": "2021-05-13", "close": 0.5563782, "volume": 33385.0}, {"date": "2021-05-14", "close": 0.5607939, "volume": 22354.0}, {"date": "2021-05-17", "close": 0.5652096, "volume": 19759.0}, {"date": "2021-05-18", "close": 0.5652096, "volume": 28437.0}, {"date": "2021-05-19", "close": 0.5607939, "volume": 58653.0}, {"date": "2021-05-20", "close": 0.5387154, "volume": 88956.0}, {"date": "2021-05-21", "close": 0.529884, "volume": 44893.0}, {"date": "2021-05-24", "close": 0.5607939, "volume": 97367.0}, {"date": "2021-05-25", "close": 0.529884, "volume": 169624.0}, {"date": "2021-05-26", "close": 0.529884, "volume": 38735.0}, {"date": "2021-05-27", "close": 0.529884, "volume": 96776.0}, {"date": "2021-05-28", "close": 0.5033898, "volume": 182116.0}, {"date": "2021-05-31", "close": 0.5078055, "volume": 108455.0}, {"date": "2021-06-01", "close": 0.4989741, "volume": 101600.0}, {"date": "2021-06-02", "close": 0.4768956, "volume": 77188.0}, {"date": "2021-06-03", "close": 0.4989741, "volume": 63458.0}, {"date": "2021-06-04", "close": 0.4680642, "volume": 37414.0}, {"date": "2021-06-07", "close": 0.485727, "volume": 62683.0}, {"date": "2021-06-08", "close": 0.4724799, "volume": 69167.0}, {"date": "2021-06-09", "close": 0.4680642, "volume": 135664.0}, {"date": "2021-06-10", "close": 0.4636485, "volume": 132755.0}, {"date": "2021-06-11", "close": 0.4813113, "volume": 69984.0}, {"date": "2021-06-15", "close": 0.4680642, "volume": 153534.0}, {"date": "2021-06-16", "close": 0.5033898, "volume": 282030.0}, {"date": "2021-06-17", "close": 0.485727, "volume": 31048.0}, {"date": "2021-06-18", "close": 0.4945584, "volume": 71078.0}, {"date": "2021-06-21", "close": 0.5033898, "volume": 22645.0}, {"date": "2021-06-22", "close": 0.4768956, "volume": 110506.0}, {"date": "2021-06-23", "close": 0.529884, "volume": 281644.0}, {"date": "2021-06-24", "close": 0.5784567, "volume": 181805.0}, {"date": "2021-06-25", "close": 0.6137823, "volume": 145387.0}, {"date": "2021-06-28", "close": 0.6049509, "volume": 37898.0}, {"date": "2021-06-29", "close": 0.6137823, "volume": 124239.0}, {"date": "2021-06-30", "close": 0.6137823, "volume": 118965.0}, {"date": "2021-07-01", "close": 0.6137823, "volume": 163393.0}, {"date": "2021-07-02", "close": 0.5917038, "volume": 76389.0}, {"date": "2021-07-05", "close": 0.5961195, "volume": 29101.0}, {"date": "2021-07-06", "close": 0.5917038, "volume": 115736.0}, {"date": "2021-07-07", "close": 0.574041, "volume": 119634.0}, {"date": "2021-07-08", "close": 0.6093666, "volume": 12944.0}, {"date": "2021-07-09", "close": 0.574041, "volume": 43974.0}, {"date": "2021-07-12", "close": 0.5828724, "volume": 25044.0}, {"date": "2021-07-13", "close": 0.5784567, "volume": 36511.0}, {"date": "2021-07-14", "close": 0.574041, "volume": 13733.0}, {"date": "2021-07-15", "close": 0.5784567, "volume": 43979.0}, {"date": "2021-07-16", "close": 0.5652096, "volume": 12831.0}, {"date": "2021-07-19", "close": 0.5563782, "volume": 35339.0}, {"date": "2021-07-20", "close": 0.5563782, "volume": 27852.0}, {"date": "2021-07-21", "close": 0.5652096, "volume": 31152.0}, {"date": "2021-07-22", "close": 0.5387154, "volume": 48848.0}, {"date": "2021-07-23", "close": 0.5387154, "volume": 41783.0}, {"date": "2021-07-26", "close": 0.5475468, "volume": 53322.0}, {"date": "2021-07-27", "close": 0.5519625, "volume": 79777.0}, {"date": "2021-07-28", "close": 0.5652096, "volume": 30050.0}, {"date": "2021-07-29", "close": 0.5784567, "volume": 17542.0}, {"date": "2021-07-30", "close": 0.574041, "volume": 40008.0}, {"date": "2021-08-02", "close": 0.574041, "volume": 21344.0}, {"date": "2021-08-03", "close": 0.5784567, "volume": 987.0}, {"date": "2021-08-04", "close": 0.6005352, "volume": 11655.0}, {"date": "2021-08-05", "close": 0.5917038, "volume": 11980.0}, {"date": "2021-08-06", "close": 0.5917038, "volume": 29530.0}, {"date": "2021-08-09", "close": 0.574041, "volume": 72781.0}, {"date": "2021-08-10", "close": 0.574041, "volume": 67211.0}, {"date": "2021-08-11", "close": 0.6093666, "volume": 33893.0}, {"date": "2021-08-12", "close": 0.5828724, "volume": 26400.0}, {"date": "2021-08-13", "close": 0.6446922, "volume": 179172.0}, {"date": "2021-08-16", "close": 0.6226137, "volume": 31328.0}, {"date": "2021-08-17", "close": 0.6446922, "volume": 15956.0}, {"date": "2021-08-18", "close": 0.6446922, "volume": 29128.0}, {"date": "2021-08-19", "close": 0.6005352, "volume": 61198.0}, {"date": "2021-08-20", "close": 0.574041, "volume": 40122.0}, {"date": "2021-08-23", "close": 0.6093666, "volume": 44484.0}, {"date": "2021-08-24", "close": 0.6093666, "volume": 41238.0}, {"date": "2021-08-25", "close": 0.6358608, "volume": 44444.0}, {"date": "2021-08-26", "close": 0.618198, "volume": 47314.0}, {"date": "2021-08-27", "close": 0.5917038, "volume": 57907.0}, {"date": "2021-08-30", "close": 0.6358608, "volume": 54435.0}, {"date": "2021-08-31", "close": 0.6358608, "volume": 11461.0}, {"date": "2021-09-01", "close": 0.6093666, "volume": 13678.0}, {"date": "2021-09-02", "close": 0.618198, "volume": 18331.0}, {"date": "2021-09-03", "close": 0.618198, "volume": 47461.0}, {"date": "2021-09-06", "close": 0.6226137, "volume": 19192.0}, {"date": "2021-09-07", "close": 0.6226137, "volume": 101159.0}, {"date": "2021-09-08", "close": 0.6226137, "volume": 68831.0}, {"date": "2021-09-09", "close": 0.6358608, "volume": 129110.0}, {"date": "2021-09-10", "close": 0.6137823, "volume": 50736.0}, {"date": "2021-09-13", "close": 0.6005352, "volume": 12947.0}, {"date": "2021-09-14", "close": 0.6049509, "volume": 147572.0}, {"date": "2021-09-15", "close": 0.6005352, "volume": 21450.0}, {"date": "2021-09-16", "close": 0.5828724, "volume": 224286.0}, {"date": "2021-09-17", "close": 0.5387154, "volume": 129385.0}, {"date": "2021-09-20", "close": 0.5828724, "volume": 37473.0}, {"date": "2021-09-21", "close": 0.5828724, "volume": 72482.0}, {"date": "2021-09-22", "close": 0.5828724, "volume": 72519.0}, {"date": "2021-09-23", "close": 0.5917038, "volume": 11064.0}, {"date": "2021-09-24", "close": 0.5607939, "volume": 87053.0}, {"date": "2021-09-27", "close": 0.5961195, "volume": 28579.0}, {"date": "2021-09-28", "close": 0.5961195, "volume": 43878.0}, {"date": "2021-09-29", "close": 0.574041, "volume": 20480.0}, {"date": "2021-09-30", "close": 0.5872881, "volume": 54349.0}, {"date": "2021-10-01", "close": 0.574041, "volume": 15825.0}, {"date": "2021-10-04", "close": 0.5696253, "volume": 15511.0}, {"date": "2021-10-05", "close": 0.5696253, "volume": 90177.0}, {"date": "2021-10-06", "close": 0.529884, "volume": 72161.0}, {"date": "2021-10-07", "close": 0.529884, "volume": 25944.0}, {"date": "2021-10-08", "close": 0.529884, "volume": 3964.0}, {"date": "2021-10-11", "close": 0.529884, "volume": 21001.0}, {"date": "2021-10-12", "close": 0.5122212, "volume": 20724.0}, {"date": "2021-10-13", "close": 0.5387154, "volume": 26904.0}, {"date": "2021-10-14", "close": 0.5342997, "volume": 45448.0}, {"date": "2021-10-15", "close": 0.529884, "volume": 28540.0}, {"date": "2021-10-18", "close": 0.4945584, "volume": 93100.0}, {"date": "2021-10-19", "close": 0.5166369, "volume": 33761.0}, {"date": "2021-10-20", "close": 0.5122212, "volume": 52321.0}, {"date": "2021-10-21", "close": 0.5033898, "volume": 14137.0}, {"date": "2021-10-22", "close": 0.5122212, "volume": 50020.0}, {"date": "2021-10-25", "close": 0.5122212, "volume": 14213.0}, {"date": "2021-10-26", "close": 0.5033898, "volume": 28877.0}, {"date": "2021-10-27", "close": 0.44157, "volume": 180707.0}, {"date": "2021-10-28", "close": 0.4504014, "volume": 259670.0}, {"date": "2021-10-29", "close": 0.4239072, "volume": 664827.0}, {"date": "2021-11-01", "close": 0.4106601, "volume": 80388.0}, {"date": "2021-11-02", "close": 0.4239072, "volume": 77951.0}, {"date": "2021-11-03", "close": 0.4504014, "volume": 61325.0}, {"date": "2021-11-04", "close": 0.44157, "volume": 18797.0}, {"date": "2021-11-05", "close": 0.4150758, "volume": 115208.0}, {"date": "2021-11-08", "close": 0.4239072, "volume": 170613.0}, {"date": "2021-11-09", "close": 0.4327386, "volume": 66807.0}, {"date": "2021-11-10", "close": 0.4062444, "volume": 53832.0}, {"date": "2021-11-11", "close": 0.4106601, "volume": 37595.0}, {"date": "2021-11-12", "close": 0.4106601, "volume": 13775.0}, {"date": "2021-11-15", "close": 0.397413, "volume": 52480.0}, {"date": "2021-11-16", "close": 0.397413, "volume": 12085.0}, {"date": "2021-11-17", "close": 0.397413, "volume": 76229.0}, {"date": "2021-11-18", "close": 0.3841659, "volume": 68142.0}, {"date": "2021-11-19", "close": 0.397413, "volume": 29465.0}, {"date": "2021-11-22", "close": 0.3797502, "volume": 96725.0}, {"date": "2021-11-23", "close": 0.3576717, "volume": 104251.0}, {"date": "2021-11-24", "close": 0.3620874, "volume": 162562.0}, {"date": "2021-11-25", "close": 0.4062444, "volume": 49648.0}, {"date": "2021-11-26", "close": 0.4062444, "volume": 43024.0}, {"date": "2021-11-29", "close": 0.3929973, "volume": 45778.0}, {"date": "2021-11-30", "close": 0.44157, "volume": 63410.0}, {"date": "2021-12-01", "close": 0.4239072, "volume": 45108.0}, {"date": "2021-12-02", "close": 0.4459857, "volume": 91332.0}, {"date": "2021-12-03", "close": 0.4680642, "volume": 21624.0}, {"date": "2021-12-06", "close": 0.4548171, "volume": 18748.0}, {"date": "2021-12-07", "close": 0.4283229, "volume": 40764.0}, {"date": "2021-12-08", "close": 0.397413, "volume": 27671.0}, {"date": "2021-12-09", "close": 0.397413, "volume": 10556.0}, {"date": "2021-12-10", "close": 0.397413, "volume": 52102.0}, {"date": "2021-12-13", "close": 0.3797502, "volume": 11311.0}, {"date": "2021-12-14", "close": 0.3709188, "volume": 43010.0}, {"date": "2021-12-15", "close": 0.3576717, "volume": 32364.0}, {"date": "2021-12-16", "close": 0.4194915, "volume": 3625.0}, {"date": "2021-12-17", "close": 0.4150758, "volume": 2831.0}, {"date": "2021-12-20", "close": 0.3576717, "volume": 18066.0}, {"date": "2021-12-21", "close": 0.353256, "volume": 20271.0}, {"date": "2021-12-22", "close": 0.3753345, "volume": 11460.0}, {"date": "2021-12-23", "close": 0.3576717, "volume": 37744.0}, {"date": "2021-12-24", "close": 0.3665031, "volume": 12456.0}, {"date": "2021-12-29", "close": 0.3709188, "volume": 11889.0}, {"date": "2021-12-30", "close": 0.3753345, "volume": 42709.0}, {"date": "2022-01-04", "close": 0.3753345, "volume": 10870.0}, {"date": "2022-01-05", "close": 0.3753345, "volume": 13149.0}, {"date": "2022-01-06", "close": 0.3797502, "volume": 9436.0}, {"date": "2022-01-07", "close": 0.3797502, "volume": 33970.0}, {"date": "2022-01-10", "close": 0.3797502, "volume": 3413.0}, {"date": "2022-01-11", "close": 0.3797502, "volume": 21348.0}, {"date": "2022-01-12", "close": 0.3885816, "volume": 9481.0}, {"date": "2022-01-13", "close": 0.4018287, "volume": 15516.0}, {"date": "2022-01-14", "close": 0.3797502, "volume": 29853.0}, {"date": "2022-01-17", "close": 0.3753345, "volume": 25322.0}, {"date": "2022-01-18", "close": 0.3709188, "volume": 1994.0}, {"date": "2022-01-19", "close": 0.3576717, "volume": 65669.0}, {"date": "2022-01-20", "close": 0.3576717, "volume": 6036.0}, {"date": "2022-01-21", "close": 0.353256, "volume": 52244.0}, {"date": "2022-01-24", "close": 0.353256, "volume": 61295.0}, {"date": "2022-01-25", "close": 0.3355932, "volume": 75512.0}, {"date": "2022-01-27", "close": 0.3400089, "volume": 585.0}, {"date": "2022-01-28", "close": 0.3400089, "volume": 46429.0}, {"date": "2022-01-31", "close": 0.3620874, "volume": 168557.0}, {"date": "2022-02-01", "close": 0.3797502, "volume": 75559.0}, {"date": "2022-02-02", "close": 0.3885816, "volume": 63971.0}, {"date": "2022-02-03", "close": 0.3885816, "volume": 64210.0}, {"date": "2022-02-04", "close": 0.3885816, "volume": 28308.0}, {"date": "2022-02-07", "close": 0.3885816, "volume": 4790.0}, {"date": "2022-02-08", "close": 0.3885816, "volume": 24896.0}, {"date": "2022-02-09", "close": 0.40403655, "volume": 23598.0}, {"date": "2022-02-11", "close": 0.397413, "volume": 11889.0}, {"date": "2022-02-14", "close": 0.397413, "volume": 48780.0}, {"date": "2022-02-15", "close": 0.3797502, "volume": 22646.0}, {"date": "2022-02-16", "close": 0.3797502, "volume": 493.0}, {"date": "2022-02-17", "close": 0.3885816, "volume": 22648.0}, {"date": "2022-02-18", "close": 0.353256, "volume": 13389.0}, {"date": "2022-02-21", "close": 0.353256, "volume": 2265.0}, {"date": "2022-02-22", "close": 0.353256, "volume": 9919.0}, {"date": "2022-02-23", "close": 0.3179304, "volume": 132461.0}, {"date": "2022-02-24", "close": 0.3046833, "volume": 74013.0}, {"date": "2022-02-25", "close": 0.3311775, "volume": 65327.0}, {"date": "2022-02-28", "close": 0.3179304, "volume": 76169.0}, {"date": "2022-03-01", "close": 0.3179304, "volume": 15062.0}, {"date": "2022-03-02", "close": 0.3179304, "volume": 36514.0}, {"date": "2022-03-03", "close": 0.3179304, "volume": 125.0}, {"date": "2022-03-04", "close": 0.3179304, "volume": 44351.0}, {"date": "2022-03-07", "close": 0.3135147, "volume": 22863.0}, {"date": "2022-03-08", "close": 0.3135147, "volume": 66479.0}, {"date": "2022-03-09", "close": 0.3135147, "volume": 32099.0}, {"date": "2022-03-10", "close": 0.3223461, "volume": 14418.0}, {"date": "2022-03-11", "close": 0.3135147, "volume": 16985.0}, {"date": "2022-03-15", "close": 0.3135147, "volume": 6143.0}, {"date": "2022-03-18", "close": 0.309099, "volume": 5662.0}, {"date": "2022-03-22", "close": 0.3179304, "volume": 11323.0}, {"date": "2022-03-23", "close": 0.3179304, "volume": 25492.0}, {"date": "2022-03-24", "close": 0.3488403, "volume": 2681.0}, {"date": "2022-03-25", "close": 0.3267618, "volume": 22646.0}, {"date": "2022-03-28", "close": 0.3267618, "volume": 31704.0}, {"date": "2022-03-29", "close": 0.3400089, "volume": 52852.0}, {"date": "2022-03-30", "close": 0.309099, "volume": 33970.0}, {"date": "2022-03-31", "close": 0.3046833, "volume": 17494.0}, {"date": "2022-04-01", "close": 0.3002676, "volume": 2593.0}, {"date": "2022-04-04", "close": 0.3002676, "volume": 41459.0}, {"date": "2022-04-05", "close": 0.3002676, "volume": 3663.0}, {"date": "2022-04-07", "close": 0.3223461, "volume": 13936.0}, {"date": "2022-04-08", "close": 0.309099, "volume": 50359.0}, {"date": "2022-04-11", "close": 0.353256, "volume": 67373.0}, {"date": "2022-04-12", "close": 0.3444246, "volume": 22911.0}, {"date": "2022-04-13", "close": 0.353256, "volume": 42357.0}, {"date": "2022-04-14", "close": 0.353256, "volume": 64049.0}, {"date": "2022-04-19", "close": 0.353256, "volume": 30235.0}, {"date": "2022-04-20", "close": 0.3665031, "volume": 8581.0}, {"date": "2022-04-21", "close": 0.3267618, "volume": 6794.0}, {"date": "2022-04-26", "close": 0.3179304, "volume": 101095.0}, {"date": "2022-04-27", "close": 0.3179304, "volume": 12696.0}, {"date": "2022-04-28", "close": 0.3179304, "volume": 12710.0}, {"date": "2022-04-29", "close": 0.3179304, "volume": 51693.0}, {"date": "2022-05-02", "close": 0.309099, "volume": 78775.0}, {"date": "2022-05-03", "close": 0.2737734, "volume": 22646.0}, {"date": "2022-05-04", "close": 0.264942, "volume": 95357.0}, {"date": "2022-05-05", "close": 0.264942, "volume": 1770.0}, {"date": "2022-05-06", "close": 0.264942, "volume": 24765.0}, {"date": "2022-05-09", "close": 0.220785, "volume": 37909.0}, {"date": "2022-05-10", "close": 0.220785, "volume": 98377.0}, {"date": "2022-05-11", "close": 0.2296164, "volume": 34505.0}, {"date": "2022-05-12", "close": 0.2075379, "volume": 188817.0}, {"date": "2022-05-13", "close": 0.2075379, "volume": 2643.0}, {"date": "2022-05-16", "close": 0.2075379, "volume": 7514.0}, {"date": "2022-05-17", "close": 0.2119536, "volume": 2371.0}, {"date": "2022-05-18", "close": 0.2119536, "volume": 6794.0}, {"date": "2022-05-19", "close": 0.2075379, "volume": 18239.0}, {"date": "2022-05-20", "close": 0.2075379, "volume": 18825.0}, {"date": "2022-05-23", "close": 0.2075379, "volume": 14179.0}, {"date": "2022-05-24", "close": 0.2075379, "volume": 34246.0}, {"date": "2022-05-25", "close": 0.2075379, "volume": 67216.0}, {"date": "2022-05-26", "close": 0.2075379, "volume": 87625.0}, {"date": "2022-05-27", "close": 0.1942908, "volume": 6873.0}, {"date": "2022-05-31", "close": 0.1942908, "volume": 197776.0}, {"date": "2022-06-01", "close": 0.1854594, "volume": 169848.0}, {"date": "2022-06-02", "close": 0.2163693, "volume": 57440.0}, {"date": "2022-06-06", "close": 0.1942908, "volume": 161097.0}, {"date": "2022-06-07", "close": 0.2075379, "volume": 12717.0}, {"date": "2022-06-08", "close": 0.2031222, "volume": 35495.0}, {"date": "2022-06-09", "close": 0.1810437, "volume": 90476.0}, {"date": "2022-06-10", "close": 0.176628, "volume": 253937.0}, {"date": "2022-06-14", "close": 0.1457181, "volume": 94039.0}, {"date": "2022-06-16", "close": 0.1103925, "volume": 402716.0}, {"date": "2022-06-17", "close": 0.1103925, "volume": 667135.0}, {"date": "2022-06-20", "close": 0.132471, "volume": 334446.0}, {"date": "2022-06-21", "close": 0.1148082, "volume": 79512.0}, {"date": "2022-06-22", "close": 0.1148082, "volume": 66204.0}, {"date": "2022-06-23", "close": 0.1148082, "volume": 68097.0}, {"date": "2022-06-24", "close": 0.1236396, "volume": 344167.0}, {"date": "2022-06-27", "close": 0.132471, "volume": 353927.0}, {"date": "2022-06-28", "close": 0.132471, "volume": 239026.0}, {"date": "2022-06-29", "close": 0.1236396, "volume": 128793.0}, {"date": "2022-06-30", "close": 0.1987065, "volume": 1786340.0}, {"date": "2022-07-01", "close": 0.176628, "volume": 93389.0}, {"date": "2022-07-04", "close": 0.1677966, "volume": 12086.0}, {"date": "2022-07-05", "close": 0.1633809, "volume": 6115.0}, {"date": "2022-07-06", "close": 0.1501338, "volume": 38590.0}, {"date": "2022-07-08", "close": 0.1545495, "volume": 10287.0}, {"date": "2022-07-11", "close": 0.1633809, "volume": 14959.0}, {"date": "2022-07-12", "close": 0.1677966, "volume": 2718.0}, {"date": "2022-07-13", "close": 0.1633809, "volume": 8642.0}, {"date": "2022-07-14", "close": 0.1677966, "volume": 12496.0}, {"date": "2022-07-18", "close": 0.1677966, "volume": 13450.0}, {"date": "2022-07-19", "close": 0.2031222, "volume": 16985.0}, {"date": "2022-07-20", "close": 0.2031222, "volume": 33288.0}, {"date": "2022-07-21", "close": 0.2031222, "volume": 2004.0}, {"date": "2022-07-22", "close": 0.2031222, "volume": 13432.0}, {"date": "2022-07-25", "close": 0.1854594, "volume": 10246.0}, {"date": "2022-07-26", "close": 0.2031222, "volume": 8606.0}, {"date": "2022-07-27", "close": 0.1810437, "volume": 62278.0}, {"date": "2022-07-28", "close": 0.1942908, "volume": 40028.0}, {"date": "2022-07-29", "close": 0.2031222, "volume": 62377.0}, {"date": "2022-08-01", "close": 0.2031222, "volume": 67939.0}, {"date": "2022-08-02", "close": 0.2031222, "volume": 5144.0}, {"date": "2022-08-03", "close": 0.2031222, "volume": 5135.0}, {"date": "2022-08-04", "close": 0.1854594, "volume": 7926.0}, {"date": "2022-08-05", "close": 0.1810437, "volume": 4748.0}, {"date": "2022-08-16", "close": 0.1810437, "volume": 1127.0}, {"date": "2022-08-17", "close": 0.1810437, "volume": 6606.0}, {"date": "2022-08-19", "close": 0.176628, "volume": 66014.0}, {"date": "2022-08-22", "close": 0.2031222, "volume": 468.0}, {"date": "2022-08-23", "close": 0.21416145, "volume": 8130.0}, {"date": "2022-08-24", "close": 0.2119536, "volume": 48.0}, {"date": "2022-08-25", "close": 0.2031222, "volume": 25657.0}, {"date": "2022-08-29", "close": 0.1942908, "volume": 16337.0}, {"date": "2022-08-30", "close": 0.1942908, "volume": 21477.0}, {"date": "2022-08-31", "close": 0.1942908, "volume": 2265.0}, {"date": "2022-09-01", "close": 0.1854594, "volume": 24353.0}, {"date": "2022-09-02", "close": 0.1854594, "volume": 6418.0}, {"date": "2022-09-05", "close": 0.1854594, "volume": 18194.0}, {"date": "2022-09-07", "close": 0.1722123, "volume": 4542.0}, {"date": "2022-09-08", "close": 0.176628, "volume": 10055.0}, {"date": "2022-09-09", "close": 0.176628, "volume": 3775.0}, {"date": "2022-09-12", "close": 0.176628, "volume": 61766.0}, {"date": "2022-09-13", "close": 0.1854594, "volume": 22646.0}, {"date": "2022-09-14", "close": 0.1854594, "volume": 48626.0}, {"date": "2022-09-15", "close": 0.176628, "volume": 29397.0}, {"date": "2022-09-16", "close": 0.1722123, "volume": 13346.0}, {"date": "2022-09-19", "close": 0.1545495, "volume": 116260.0}, {"date": "2022-09-21", "close": 0.1633809, "volume": 13943.0}, {"date": "2022-09-23", "close": 0.1457181, "volume": 28383.0}, {"date": "2022-09-26", "close": 0.1368867, "volume": 38460.0}, {"date": "2022-09-27", "close": 0.1545495, "volume": 72257.0}, {"date": "2022-09-28", "close": 0.1545495, "volume": 33384.0}, {"date": "2022-10-04", "close": 0.1589652, "volume": 128888.0}, {"date": "2022-10-05", "close": 0.1589652, "volume": 65839.0}, {"date": "2022-10-06", "close": 0.1633809, "volume": 160918.0}, {"date": "2022-10-07", "close": 0.1589652, "volume": 7691.0}, {"date": "2022-10-10", "close": 0.1368867, "volume": 18404.0}, {"date": "2022-10-11", "close": 0.1589652, "volume": 48124.0}, {"date": "2022-10-12", "close": 0.1633809, "volume": 53190.0}, {"date": "2022-10-13", "close": 0.1633809, "volume": 27989.0}, {"date": "2022-10-17", "close": 0.1633809, "volume": 4417.0}, {"date": "2022-10-19", "close": 0.1368867, "volume": 22646.0}, {"date": "2022-10-20", "close": 0.1545495, "volume": 20818.0}, {"date": "2022-10-21", "close": 0.1545495, "volume": 38499.0}, {"date": "2022-10-24", "close": 0.1413024, "volume": 137567.0}, {"date": "2022-10-27", "close": 0.1589652, "volume": 32063.0}, {"date": "2022-10-28", "close": 0.1501338, "volume": 28529.0}, {"date": "2022-10-31", "close": 0.1545495, "volume": 5662.0}, {"date": "2022-11-02", "close": 0.1413024, "volume": 31500.0}, {"date": "2022-11-07", "close": 0.1677966, "volume": 33820.0}, {"date": "2022-11-14", "close": 0.1589652, "volume": 82236.0}, {"date": "2022-11-15", "close": 0.1589652, "volume": 22646.0}, {"date": "2022-11-16", "close": 0.1589652, "volume": 20343.0}, {"date": "2022-11-17", "close": 0.1589652, "volume": 33231.0}, {"date": "2022-11-21", "close": 0.1633809, "volume": 8153.0}, {"date": "2022-11-22", "close": 0.1545495, "volume": 67678.0}, {"date": "2022-11-23", "close": 0.1545495, "volume": 5045.0}, {"date": "2022-11-24", "close": 0.1545495, "volume": 9320.0}, {"date": "2022-11-25", "close": 0.1545495, "volume": 1695.0}, {"date": "2022-11-28", "close": 0.1545495, "volume": 21443.0}, {"date": "2022-11-29", "close": 0.1457181, "volume": 45293.0}, {"date": "2022-11-30", "close": 0.132471, "volume": 22020.0}, {"date": "2022-12-02", "close": 0.132471, "volume": 8212.0}, {"date": "2022-12-05", "close": 0.1280553, "volume": 9453.0}, {"date": "2022-12-06", "close": 0.1280553, "volume": 27930.0}, {"date": "2022-12-08", "close": 0.1280553, "volume": 153.0}, {"date": "2022-12-12", "close": 0.1280553, "volume": 15400.0}, {"date": "2022-12-15", "close": 0.1192239, "volume": 31102.0}, {"date": "2022-12-19", "close": 0.132471, "volume": 4598.0}, {"date": "2022-12-20", "close": 0.1368867, "volume": 16581.0}, {"date": "2022-12-22", "close": 0.1501338, "volume": 15415.0}, {"date": "2022-12-23", "close": 0.1457181, "volume": 10719.0}, {"date": "2022-12-30", "close": 0.1457181, "volume": 1132.0}, {"date": "2023-01-03", "close": 0.1457181, "volume": 6115.0}, {"date": "2023-01-04", "close": 0.1457181, "volume": 3397.0}, {"date": "2023-01-06", "close": 0.1457181, "volume": 9070.0}, {"date": "2023-01-09", "close": 0.1457181, "volume": 829.0}, {"date": "2023-01-10", "close": 0.1589652, "volume": 42301.0}, {"date": "2023-01-11", "close": 0.1589652, "volume": 6794.0}, {"date": "2023-01-12", "close": 0.1457181, "volume": 16826.0}, {"date": "2023-01-16", "close": 0.1457181, "volume": 15230.0}, {"date": "2023-01-18", "close": 0.1413024, "volume": 96088.0}, {"date": "2023-01-19", "close": 0.1457181, "volume": 155503.0}, {"date": "2023-01-23", "close": 0.1413024, "volume": 22747.0}, {"date": "2023-01-24", "close": 0.1413024, "volume": 25150.0}, {"date": "2023-01-25", "close": 0.1501338, "volume": 55040.0}, {"date": "2023-01-27", "close": 0.1545495, "volume": 54322.0}, {"date": "2023-01-30", "close": 0.1368867, "volume": 45046.0}, {"date": "2023-02-01", "close": 0.1545495, "volume": 31001.0}, {"date": "2023-02-03", "close": 0.1413024, "volume": 11696.0}, {"date": "2023-02-06", "close": 0.1501338, "volume": 46610.0}, {"date": "2023-02-07", "close": 0.1501338, "volume": 13930.0}, {"date": "2023-02-08", "close": 0.1457181, "volume": 34498.0}, {"date": "2023-02-10", "close": 0.1413024, "volume": 111710.0}, {"date": "2023-02-14", "close": 0.1413024, "volume": 13588.0}, {"date": "2023-02-20", "close": 0.1413024, "volume": 48527.0}, {"date": "2023-02-21", "close": 0.1413024, "volume": 11700.0}, {"date": "2023-02-22", "close": 0.1413024, "volume": 5662.0}, {"date": "2023-02-23", "close": 0.1413024, "volume": 28461.0}, {"date": "2023-02-24", "close": 0.1501338, "volume": 3397.0}, {"date": "2023-02-27", "close": 0.1501338, "volume": 2831.0}, {"date": "2023-02-28", "close": 0.1501338, "volume": 36259.0}, {"date": "2023-03-01", "close": 0.1501338, "volume": 34337.0}, {"date": "2023-03-02", "close": 0.1413024, "volume": 11927.0}, {"date": "2023-03-03", "close": 0.1413024, "volume": 8492.0}, {"date": "2023-03-06", "close": 0.1413024, "volume": 22524.0}, {"date": "2023-03-07", "close": 0.1368867, "volume": 68362.0}, {"date": "2023-03-08", "close": 0.1368867, "volume": 216.0}, {"date": "2023-03-09", "close": 0.1368867, "volume": 21189.0}, {"date": "2023-03-10", "close": 0.1368867, "volume": 28308.0}, {"date": "2023-03-13", "close": 0.1368867, "volume": 16985.0}, {"date": "2023-03-14", "close": 0.1413024, "volume": 849.0}, {"date": "2023-03-15", "close": 0.1457181, "volume": 11323.0}, {"date": "2023-03-16", "close": 0.1413024, "volume": 30368.0}, {"date": "2023-03-17", "close": 0.1413024, "volume": 7833.0}, {"date": "2023-03-21", "close": 0.1457181, "volume": 2254.0}, {"date": "2023-03-23", "close": 0.1457181, "volume": 9.0}, {"date": "2023-03-24", "close": 0.1501338, "volume": 67.0}, {"date": "2023-03-27", "close": 0.1457181, "volume": 16192.0}, {"date": "2023-03-28", "close": 0.1457181, "volume": 157609.0}, {"date": "2023-03-29", "close": 0.1722123, "volume": 46176.0}, {"date": "2023-03-30", "close": 0.1722123, "volume": 8.0}, {"date": "2023-03-31", "close": 0.1589652, "volume": 1825.0}, {"date": "2023-04-03", "close": 0.1545495, "volume": 5662.0}, {"date": "2023-04-06", "close": 0.1501338, "volume": 2265.0}, {"date": "2023-04-11", "close": 0.1368867, "volume": 5684.0}, {"date": "2023-04-12", "close": 0.1368867, "volume": 12300.0}, {"date": "2023-04-13", "close": 0.132471, "volume": 12518.0}, {"date": "2023-04-14", "close": 0.1413024, "volume": 10191.0}, {"date": "2023-04-18", "close": 0.1236396, "volume": 17363.0}, {"date": "2023-04-20", "close": 0.132471, "volume": 11323.0}, {"date": "2023-04-24", "close": 0.1457181, "volume": 17750.0}, {"date": "2023-04-26", "close": 0.1457181, "volume": 55851.0}, {"date": "2023-04-27", "close": 0.1236396, "volume": 86080.0}, {"date": "2023-04-28", "close": 0.132471, "volume": 106019.0}, {"date": "2023-05-01", "close": 0.1236396, "volume": 10185.0}, {"date": "2023-05-02", "close": 0.1236396, "volume": 106716.0}, {"date": "2023-05-03", "close": 0.1236396, "volume": 813.0}, {"date": "2023-05-04", "close": 0.1148082, "volume": 126892.0}, {"date": "2023-05-05", "close": 0.1192239, "volume": 337378.0}, {"date": "2023-05-08", "close": 0.1148082, "volume": 5663.0}, {"date": "2023-05-09", "close": 0.0927297, "volume": 2265.0}, {"date": "2023-05-10", "close": 0.0971454, "volume": 55804.0}, {"date": "2023-05-11", "close": 0.0927297, "volume": 34786.0}, {"date": "2023-05-12", "close": 0.0927297, "volume": 93677.0}, {"date": "2023-05-16", "close": 0.0927297, "volume": 10665.0}, {"date": "2023-05-17", "close": 0.088314, "volume": 170220.0}, {"date": "2023-05-18", "close": 0.08036574, "volume": 12388.0}, {"date": "2023-05-19", "close": 0.08124888, "volume": 7189.0}, {"date": "2023-05-22", "close": 0.08036574, "volume": 25018.0}, {"date": "2023-05-23", "close": 0.0794826, "volume": 56616.0}, {"date": "2023-05-24", "close": 0.088314, "volume": 13776.0}, {"date": "2023-05-25", "close": 0.088314, "volume": 38767.0}, {"date": "2023-05-26", "close": 0.088314, "volume": 14788.0}, {"date": "2023-05-30", "close": 0.088314, "volume": 248.0}, {"date": "2023-05-31", "close": 0.08036574, "volume": 45293.0}, {"date": "2023-06-02", "close": 0.08478144, "volume": 122644.0}, {"date": "2023-06-05", "close": 0.08478144, "volume": 11623.0}, {"date": "2023-06-06", "close": 0.0794826, "volume": 17947.0}, {"date": "2023-06-07", "close": 0.0794826, "volume": 45406.0}, {"date": "2023-06-08", "close": 0.08478144, "volume": 13620.0}, {"date": "2023-06-09", "close": 0.0794826, "volume": 11550.0}, {"date": "2023-06-13", "close": 0.08301516, "volume": 79563.0}, {"date": "2023-06-14", "close": 0.0838983, "volume": 1515968.0}, {"date": "2023-06-15", "close": 0.08478144, "volume": 618.0}, {"date": "2023-06-16", "close": 0.08301516, "volume": 10890.0}, {"date": "2023-06-19", "close": 0.08036574, "volume": 1715.0}, {"date": "2023-06-20", "close": 0.08036574, "volume": 7632.0}, {"date": "2023-06-21", "close": 0.07859946, "volume": 49596.0}, {"date": "2023-06-22", "close": 0.07771632, "volume": 15100.0}, {"date": "2023-06-23", "close": 0.07771632, "volume": 85993.0}, {"date": "2023-06-26", "close": 0.07859946, "volume": 16985.0}, {"date": "2023-06-27", "close": 0.07771632, "volume": 36464.0}, {"date": "2023-06-28", "close": 0.07595004, "volume": 116200.0}, {"date": "2023-06-30", "close": 0.07683318, "volume": 42836.0}, {"date": "2023-07-05", "close": 0.07595004, "volume": 1258.0}, {"date": "2023-07-06", "close": 0.07595004, "volume": 5674.0}, {"date": "2023-07-07", "close": 0.07595004, "volume": 14720.0}, {"date": "2023-07-10", "close": 0.07595004, "volume": 34910.0}, {"date": "2023-07-11", "close": 0.07330062, "volume": 194323.0}, {"date": "2023-07-13", "close": 0.0750669, "volume": 503254.0}, {"date": "2023-07-14", "close": 0.0750669, "volume": 61372.0}, {"date": "2023-07-17", "close": 0.0750669, "volume": 7910.0}, {"date": "2023-07-19", "close": 0.0750669, "volume": 19060.0}, {"date": "2023-07-20", "close": 0.0794826, "volume": 963231.0}, {"date": "2023-07-26", "close": 0.0750669, "volume": 315785.0}, {"date": "2023-07-27", "close": 0.07153434, "volume": 137260.0}, {"date": "2023-07-28", "close": 0.06976806, "volume": 21890.0}, {"date": "2023-08-01", "close": 0.06976806, "volume": 34726.0}, {"date": "2023-08-02", "close": 0.0662355, "volume": 84495.0}, {"date": "2023-08-04", "close": 0.06976806, "volume": 24501.0}, {"date": "2023-08-07", "close": 0.06976806, "volume": 8492.0}, {"date": "2023-08-09", "close": 0.06976806, "volume": 16618.0}, {"date": "2023-08-10", "close": 0.07285905, "volume": 3198.0}, {"date": "2023-08-11", "close": 0.0706512, "volume": 7548.0}, {"date": "2023-08-16", "close": 0.06888492, "volume": 300.0}, {"date": "2023-08-18", "close": 0.0750669, "volume": 237788.0}, {"date": "2023-08-21", "close": 0.06888492, "volume": 25855.0}, {"date": "2023-08-24", "close": 0.06800178, "volume": 7926.0}, {"date": "2023-08-28", "close": 0.06800178, "volume": 4296.0}, {"date": "2023-08-30", "close": 0.0662355, "volume": 18117.0}, {"date": "2023-08-31", "close": 0.06711864, "volume": 53676.0}, {"date": "2023-09-01", "close": 0.06711864, "volume": 76.0}, {"date": "2023-09-04", "close": 0.06711864, "volume": 411.0}, {"date": "2023-09-05", "close": 0.06711864, "volume": 1982.0}, {"date": "2023-09-06", "close": 0.06711864, "volume": 2578.0}, {"date": "2023-09-07", "close": 0.06711864, "volume": 34064.0}, {"date": "2023-09-12", "close": 0.06711864, "volume": 1585.0}, {"date": "2023-09-14", "close": 0.06446922, "volume": 18117.0}, {"date": "2023-09-20", "close": 0.0574041, "volume": 8526.0}, {"date": "2023-09-22", "close": 0.07550847, "volume": 29966.0}, {"date": "2023-09-25", "close": 0.07683318, "volume": 748065.0}, {"date": "2023-09-26", "close": 0.07595004, "volume": 572393.0}, {"date": "2023-09-27", "close": 0.06446922, "volume": 85377.0}, {"date": "2023-10-04", "close": 0.0618198, "volume": 6624.0}, {"date": "2023-10-06", "close": 0.0618198, "volume": 163791.0}, {"date": "2023-10-10", "close": 0.0618198, "volume": 169848.0}, {"date": "2023-10-11", "close": 0.0618198, "volume": 45293.0}, {"date": "2023-10-12", "close": 0.0574041, "volume": 1306154.0}, {"date": "2023-10-13", "close": 0.0574041, "volume": 114365.0}, {"date": "2023-10-16", "close": 0.05475468, "volume": 4529.0}, {"date": "2023-10-18", "close": 0.05387154, "volume": 110757.0}, {"date": "2023-10-19", "close": 0.04768956, "volume": 143721.0}, {"date": "2023-10-20", "close": 0.05033898, "volume": 33131.0}, {"date": "2023-10-23", "close": 0.05475468, "volume": 518336.0}, {"date": "2023-10-24", "close": 0.0529884, "volume": 22646.0}, {"date": "2023-10-25", "close": 0.0529884, "volume": 1927.0}, {"date": "2023-10-26", "close": 0.0529884, "volume": 14344.0}, {"date": "2023-10-30", "close": 0.05033898, "volume": 229345.0}, {"date": "2023-10-31", "close": 0.04680642, "volume": 9437.0}, {"date": "2023-11-13", "close": 0.0528768, "volume": 19.0}, {"date": "2023-11-15", "close": 0.04896, "volume": 6810.0}, {"date": "2023-11-20", "close": 0.0470016, "volume": 9804.0}, {"date": "2023-11-21", "close": 0.0401472, "volume": 112439.0}, {"date": "2023-11-22", "close": 0.039168, "volume": 19404.0}, {"date": "2023-11-24", "close": 0.039168, "volume": 52185.0}, {"date": "2023-11-27", "close": 0.0372096, "volume": 57394.0}, {"date": "2023-11-29", "close": 0.0372096, "volume": 10554.0}, {"date": "2023-11-30", "close": 0.0401472, "volume": 1397.0}, {"date": "2023-12-01", "close": 0.0401472, "volume": 79241.0}, {"date": "2023-12-06", "close": 0.0372096, "volume": 121607.0}, {"date": "2023-12-07", "close": 0.0372096, "volume": 197172.0}, {"date": "2023-12-08", "close": 0.0386784, "volume": 15319.0}, {"date": "2023-12-11", "close": 0.0352512, "volume": 8511.0}, {"date": "2023-12-12", "close": 0.0323136, "volume": 271584.0}, {"date": "2023-12-14", "close": 0.0401472, "volume": 143985.0}, {"date": "2023-12-15", "close": 0.039168, "volume": 39192.0}, {"date": "2023-12-19", "close": 0.039168, "volume": 13391.0}, {"date": "2023-12-20", "close": 0.044064, "volume": 209886.0}, {"date": "2023-12-21", "close": 0.0430848, "volume": 15408.0}, {"date": "2023-12-22", "close": 0.0430848, "volume": 107141.0}, {"date": "2023-12-29", "close": 0.0450432, "volume": 20541.0}, {"date": "2024-01-02", "close": 0.0528768, "volume": 54496.0}, {"date": "2024-01-03", "close": 0.04896, "volume": 19.0}, {"date": "2024-01-04", "close": 0.04896, "volume": 1.0}, {"date": "2024-01-05", "close": 0.044064, "volume": 194137.0}, {"date": "2024-01-08", "close": 0.0450432, "volume": 9388.0}, {"date": "2024-01-10", "close": 0.0460224, "volume": 3485.0}, {"date": "2024-01-15", "close": 0.0470016, "volume": 30637.0}, {"date": "2024-01-16", "close": 0.0460224, "volume": 7162.0}, {"date": "2024-01-19", "close": 0.0411264, "volume": 5688.0}, {"date": "2024-01-22", "close": 0.0470016, "volume": 110137.0}, {"date": "2024-01-23", "close": 0.0470016, "volume": 31089.0}, {"date": "2024-01-24", "close": 0.0528768, "volume": 147025.0}, {"date": "2024-01-25", "close": 0.0460224, "volume": 308906.0}, {"date": "2024-01-29", "close": 0.0450432, "volume": 29616.0}, {"date": "2024-01-30", "close": 0.0450432, "volume": 51062.0}, {"date": "2024-01-31", "close": 0.0450432, "volume": 149406.0}, {"date": "2024-02-01", "close": 0.044064, "volume": 55985.0}, {"date": "2024-02-02", "close": 0.04896, "volume": 179420.0}, {"date": "2024-02-06", "close": 0.0450432, "volume": 8667.0}, {"date": "2024-02-07", "close": 0.0421056, "volume": 41374.0}, {"date": "2024-02-08", "close": 0.0450432, "volume": 264932.0}, {"date": "2024-02-12", "close": 0.0470016, "volume": 12255.0}, {"date": "2024-02-20", "close": 0.0421056, "volume": 25532.0}, {"date": "2024-02-21", "close": 0.0421056, "volume": 27199.0}, {"date": "2024-02-26", "close": 0.0411264, "volume": 1021.0}, {"date": "2024-02-27", "close": 0.0411264, "volume": 4257.0}, {"date": "2024-02-29", "close": 0.0411264, "volume": 14469.0}, {"date": "2024-03-01", "close": 0.0411264, "volume": 56168.0}, {"date": "2024-03-04", "close": 0.044064, "volume": 92684.0}, {"date": "2024-03-05", "close": 0.0470016, "volume": 101592.0}, {"date": "2024-03-06", "close": 0.04896, "volume": 10876.0}, {"date": "2024-03-08", "close": 0.0509184, "volume": 24761.0}, {"date": "2024-03-11", "close": 0.04896, "volume": 228881.0}, {"date": "2024-03-12", "close": 0.04896, "volume": 2042.0}, {"date": "2024-03-14", "close": 0.0499392, "volume": 5006.0}, {"date": "2024-03-15", "close": 0.04896, "volume": 14994.0}, {"date": "2024-03-18", "close": 0.0460224, "volume": 58640.0}, {"date": "2024-03-20", "close": 0.0430848, "volume": 51062.0}, {"date": "2024-03-25", "close": 0.0450432, "volume": 45190.0}, {"date": "2024-03-26", "close": 0.046512, "volume": 132442.0}, {"date": "2024-03-27", "close": 0.0450432, "volume": 65388.0}, {"date": "2024-04-02", "close": 0.039168, "volume": 22694.0}, {"date": "2024-04-03", "close": 0.039168, "volume": 14297.0}, {"date": "2024-04-08", "close": 0.039168, "volume": 6504.0}, {"date": "2024-04-09", "close": 0.0372096, "volume": 51.0}, {"date": "2024-04-11", "close": 0.039168, "volume": 789.0}, {"date": "2024-04-15", "close": 0.039168, "volume": 172718.0}, {"date": "2024-04-18", "close": 0.0411264, "volume": 24436.0}, {"date": "2024-04-19", "close": 0.0430848, "volume": 6817.0}, {"date": "2024-04-22", "close": 0.0430848, "volume": 12468.0}, {"date": "2024-04-23", "close": 0.0421056, "volume": 4220.0}, {"date": "2024-04-24", "close": 0.0421056, "volume": 35999.0}, {"date": "2024-04-26", "close": 0.0421056, "volume": 26621.0}, {"date": "2024-04-30", "close": 0.0421056, "volume": 63657.0}, {"date": "2024-05-03", "close": 0.0421056, "volume": 5106.0}, {"date": "2024-05-06", "close": 0.039168, "volume": 3089.0}, {"date": "2024-05-07", "close": 0.044064, "volume": 331499.0}, {"date": "2024-05-08", "close": 0.04896, "volume": 29932.0}, {"date": "2024-05-09", "close": 0.0479808, "volume": 34722.0}, {"date": "2024-05-10", "close": 0.04896, "volume": 33325.0}, {"date": "2024-05-16", "close": 0.04896, "volume": 12766.0}, {"date": "2024-05-17", "close": 0.0470016, "volume": 92482.0}, {"date": "2024-05-20", "close": 0.0460224, "volume": 24165.0}, {"date": "2024-05-21", "close": 0.0460224, "volume": 10212.0}, {"date": "2024-05-22", "close": 0.0450432, "volume": 296160.0}, {"date": "2024-05-24", "close": 0.0470016, "volume": 175629.0}, {"date": "2024-05-28", "close": 0.0430848, "volume": 274097.0}, {"date": "2024-05-29", "close": 0.0421056, "volume": 540389.0}, {"date": "2024-05-30", "close": 0.0421056, "volume": 216921.0}, {"date": "2024-05-31", "close": 0.0421056, "volume": 308139.0}, {"date": "2024-06-03", "close": 0.0421056, "volume": 436527.0}, {"date": "2024-06-04", "close": 0.0470016, "volume": 1107340.0}, {"date": "2024-06-05", "close": 0.0430848, "volume": 316670.0}, {"date": "2024-06-06", "close": 0.044064, "volume": 3494.0}, {"date": "2024-06-07", "close": 0.044064, "volume": 10630.0}, {"date": "2024-06-11", "close": 0.0450432, "volume": 131163.0}, {"date": "2024-06-13", "close": 0.044064, "volume": 283127.0}, {"date": "2024-06-14", "close": 0.0421056, "volume": 8330.0}, {"date": "2024-06-17", "close": 0.0430848, "volume": 588095.0}, {"date": "2024-06-18", "close": 0.0430848, "volume": 39114.0}, {"date": "2024-06-19", "close": 0.0421056, "volume": 81699.0}, {"date": "2024-06-20", "close": 0.0558144, "volume": 17220347.0}, {"date": "2024-06-21", "close": 0.0518976, "volume": 1160268.0}, {"date": "2024-06-24", "close": 0.0509184, "volume": 647865.0}, {"date": "2024-06-25", "close": 0.04896, "volume": 708916.0}, {"date": "2024-06-26", "close": 0.04896, "volume": 263012.0}, {"date": "2024-06-27", "close": 0.0509184, "volume": 524565.0}, {"date": "2024-06-28", "close": 0.0509184, "volume": 134119.0}, {"date": "2024-07-01", "close": 0.0509184, "volume": 194036.0}, {"date": "2024-07-02", "close": 0.053856, "volume": 106005.0}, {"date": "2024-07-03", "close": 0.0499392, "volume": 518385.0}, {"date": "2024-07-04", "close": 0.04896, "volume": 333173.0}, {"date": "2024-07-05", "close": 0.04896, "volume": 10212.0}, {"date": "2024-07-08", "close": 0.04896, "volume": 79554.0}, {"date": "2024-07-09", "close": 0.04896, "volume": 154126.0}, {"date": "2024-07-10", "close": 0.0470016, "volume": 440868.0}, {"date": "2024-07-11", "close": 0.0470016, "volume": 317926.0}, {"date": "2024-07-12", "close": 0.0509184, "volume": 13610.0}, {"date": "2024-07-16", "close": 0.04896, "volume": 91955.0}, {"date": "2024-07-17", "close": 0.04896, "volume": 51061.0}, {"date": "2024-07-18", "close": 0.0528768, "volume": 369661.0}, {"date": "2024-07-19", "close": 0.0528768, "volume": 63940.0}, {"date": "2024-07-22", "close": 0.0518976, "volume": 92795.0}, {"date": "2024-07-23", "close": 0.0528768, "volume": 188301.0}, {"date": "2024-07-24", "close": 0.053856, "volume": 1147529.0}, {"date": "2024-07-25", "close": 0.0518976, "volume": 226209.0}, {"date": "2024-07-26", "close": 0.0518976, "volume": 13300.0}, {"date": "2024-07-31", "close": 0.0626688, "volume": 1011029.0}, {"date": "2024-08-01", "close": 0.063648, "volume": 272640.0}, {"date": "2024-08-05", "close": 0.0626688, "volume": 9191.0}, {"date": "2024-08-06", "close": 0.0665856, "volume": 61475.0}, {"date": "2024-08-07", "close": 0.0665856, "volume": 682.0}, {"date": "2024-08-08", "close": 0.0656064, "volume": 101881.0}, {"date": "2024-08-12", "close": 0.0744192, "volume": 304246.0}, {"date": "2024-08-13", "close": 0.07344, "volume": 124166.0}, {"date": "2024-08-14", "close": 0.0812736, "volume": 396186.0}, {"date": "2024-08-15", "close": 0.0744192, "volume": 211897.0}, {"date": "2024-08-16", "close": 0.0744192, "volume": 11888.0}, {"date": "2024-08-19", "close": 0.0891072, "volume": 1070486.0}, {"date": "2024-08-20", "close": 0.102816, "volume": 801347.0}, {"date": "2024-08-21", "close": 0.093024, "volume": 611258.0}, {"date": "2024-08-22", "close": 0.0861696, "volume": 1496471.0}, {"date": "2024-08-23", "close": 0.0871488, "volume": 39009.0}, {"date": "2024-08-26", "close": 0.088128, "volume": 576670.0}, {"date": "2024-08-28", "close": 0.093024, "volume": 46597.0}, {"date": "2024-08-29", "close": 0.088128, "volume": 183855.0}, {"date": "2024-08-30", "close": 0.088128, "volume": 54497.0}, {"date": "2024-09-02", "close": 0.0940032, "volume": 102147.0}, {"date": "2024-09-03", "close": 0.0891072, "volume": 220899.0}, {"date": "2024-09-04", "close": 0.0861696, "volume": 207452.0}, {"date": "2024-09-05", "close": 0.0842112, "volume": 67324.0}, {"date": "2024-09-06", "close": 0.0851904, "volume": 251125.0}, {"date": "2024-09-09", "close": 0.0871488, "volume": 78617.0}, {"date": "2024-09-10", "close": 0.0851904, "volume": 88425.0}, {"date": "2024-09-11", "close": 0.0802944, "volume": 376791.0}, {"date": "2024-09-12", "close": 0.078336, "volume": 268626.0}, {"date": "2024-09-13", "close": 0.078336, "volume": 302650.0}, {"date": "2024-09-16", "close": 0.078336, "volume": 35296.0}, {"date": "2024-09-17", "close": 0.0763776, "volume": 1287.0}, {"date": "2024-09-18", "close": 0.0744192, "volume": 81709.0}, {"date": "2024-09-23", "close": 0.068544, "volume": 187609.0}, {"date": "2024-09-24", "close": 0.0665856, "volume": 47905.0}, {"date": "2024-09-25", "close": 0.0656064, "volume": 5573.0}, {"date": "2024-09-27", "close": 0.0656064, "volume": 181951.0}, {"date": "2024-09-30", "close": 0.0665856, "volume": 15660.0}, {"date": "2024-10-01", "close": 0.0665856, "volume": 84840.0}, {"date": "2024-10-02", "close": 0.068544, "volume": 208808.0}, {"date": "2024-10-04", "close": 0.078336, "volume": 554000.0}, {"date": "2024-10-07", "close": 0.0705024, "volume": 473638.0}, {"date": "2024-10-08", "close": 0.0714816, "volume": 5106.0}, {"date": "2024-10-09", "close": 0.07344, "volume": 6808.0}, {"date": "2024-10-10", "close": 0.0744192, "volume": 256692.0}, {"date": "2024-10-11", "close": 0.07344, "volume": 276051.0}, {"date": "2024-10-14", "close": 0.0724608, "volume": 305276.0}, {"date": "2024-10-15", "close": 0.0665856, "volume": 725270.0}, {"date": "2024-10-16", "close": 0.0675648, "volume": 113880.0}, {"date": "2024-10-17", "close": 0.0675648, "volume": 250007.0}, {"date": "2024-10-18", "close": 0.0675648, "volume": 107877.0}, {"date": "2024-10-21", "close": 0.0665856, "volume": 115911.0}, {"date": "2024-10-22", "close": 0.0656064, "volume": 194626.0}, {"date": "2024-10-23", "close": 0.0646272, "volume": 80419.0}, {"date": "2024-10-24", "close": 0.0626688, "volume": 236630.0}, {"date": "2024-10-25", "close": 0.0646272, "volume": 173453.0}, {"date": "2024-10-28", "close": 0.0597312, "volume": 102272.0}, {"date": "2024-10-29", "close": 0.0597312, "volume": 68787.0}, {"date": "2024-10-30", "close": 0.0597312, "volume": 173489.0}, {"date": "2024-10-31", "close": 0.0607104, "volume": 1088205.0}, {"date": "2024-11-01", "close": 0.0607104, "volume": 16390.0}, {"date": "2024-11-04", "close": 0.0597312, "volume": 15165.0}, {"date": "2024-11-05", "close": 0.058752, "volume": 145625.0}, {"date": "2024-11-06", "close": 0.058752, "volume": 221541.0}, {"date": "2024-11-07", "close": 0.0597312, "volume": 16772.0}, {"date": "2024-11-08", "close": 0.063648, "volume": 66450.0}, {"date": "2024-11-11", "close": 0.0616896, "volume": 274152.0}, {"date": "2024-11-12", "close": 0.0607104, "volume": 11587.0}, {"date": "2024-11-13", "close": 0.063648, "volume": 193260.0}, {"date": "2024-11-14", "close": 0.063648, "volume": 7864.0}, {"date": "2024-11-15", "close": 0.0646272, "volume": 625.0}, {"date": "2024-11-19", "close": 0.0577728, "volume": 190243.0}, {"date": "2024-11-20", "close": 0.058752, "volume": 1532.0}, {"date": "2024-11-21", "close": 0.058752, "volume": 114432.0}, {"date": "2024-11-22", "close": 0.058752, "volume": 335762.0}, {"date": "2024-11-25", "close": 0.058752, "volume": 196412.0}, {"date": "2024-11-26", "close": 0.058752, "volume": 3408.0}, {"date": "2024-11-27", "close": 0.058752, "volume": 20972.0}, {"date": "2024-11-28", "close": 0.0597312, "volume": 29268.0}, {"date": "2024-11-29", "close": 0.0616896, "volume": 57979.0}, {"date": "2024-12-02", "close": 0.063648, "volume": 205681.0}, {"date": "2024-12-03", "close": 0.058752, "volume": 90209.0}, {"date": "2024-12-04", "close": 0.0646272, "volume": 358435.0}, {"date": "2024-12-05", "close": 0.0646272, "volume": 1367.0}, {"date": "2024-12-06", "close": 0.0646272, "volume": 31454.0}, {"date": "2024-12-09", "close": 0.0646272, "volume": 72338.0}, {"date": "2024-12-11", "close": 0.0656064, "volume": 96413.0}, {"date": "2024-12-12", "close": 0.063648, "volume": 47282.0}, {"date": "2024-12-16", "close": 0.0646272, "volume": 650232.0}, {"date": "2024-12-17", "close": 0.0616896, "volume": 307257.0}, {"date": "2024-12-18", "close": 0.0577728, "volume": 641350.0}, {"date": "2024-12-19", "close": 0.0567936, "volume": 71441.0}, {"date": "2024-12-20", "close": 0.0567936, "volume": 15492.0}, {"date": "2024-12-23", "close": 0.058752, "volume": 288489.0}, {"date": "2024-12-24", "close": 0.0597312, "volume": 8272.0}, {"date": "2024-12-31", "close": 0.058752, "volume": 115477.0}, {"date": "2025-01-03", "close": 0.058752, "volume": 53400.0}, {"date": "2025-01-06", "close": 0.0597312, "volume": 20.0}, {"date": "2025-01-07", "close": 0.0616896, "volume": 4553.0}, {"date": "2025-01-08", "close": 0.063648, "volume": 326230.0}, {"date": "2025-01-09", "close": 0.063648, "volume": 67311.0}, {"date": "2025-01-10", "close": 0.0607104, "volume": 486298.0}, {"date": "2025-01-14", "close": 0.0626688, "volume": 98209.0}, {"date": "2025-01-15", "close": 0.0626688, "volume": 117823.0}, {"date": "2025-01-17", "close": 0.058752, "volume": 4085.0}, {"date": "2025-01-20", "close": 0.0597312, "volume": 2431.0}, {"date": "2025-01-21", "close": 0.0646272, "volume": 66930.0}, {"date": "2025-01-23", "close": 0.0607104, "volume": 15318.0}, {"date": "2025-01-24", "close": 0.0607104, "volume": 125790.0}, {"date": "2025-01-28", "close": 0.0577728, "volume": 190634.0}, {"date": "2025-01-29", "close": 0.058752, "volume": 29778.0}, {"date": "2025-01-30", "close": 0.0597312, "volume": 155508.0}, {"date": "2025-01-31", "close": 0.0567936, "volume": 254122.0}, {"date": "2025-02-03", "close": 0.0528768, "volume": 345449.0}, {"date": "2025-02-06", "close": 0.0499392, "volume": 51117.0}, {"date": "2025-02-07", "close": 0.053856, "volume": 125865.0}, {"date": "2025-02-10", "close": 0.0499392, "volume": 49716.0}, {"date": "2025-02-11", "close": 0.04896, "volume": 258519.0}, {"date": "2025-02-12", "close": 0.04896, "volume": 42144.0}, {"date": "2025-02-13", "close": 0.04896, "volume": 239971.0}, {"date": "2025-02-14", "close": 0.0479808, "volume": 37569.0}, {"date": "2025-02-17", "close": 0.044064, "volume": 90358.0}, {"date": "2025-02-19", "close": 0.0421056, "volume": 429208.0}, {"date": "2025-02-21", "close": 0.039168, "volume": 40682.0}, {"date": "2025-02-24", "close": 0.0411264, "volume": 32692.0}, {"date": "2025-02-25", "close": 0.0430848, "volume": 310509.0}, {"date": "2025-02-26", "close": 0.0381888, "volume": 92178.0}, {"date": "2025-02-27", "close": 0.0421056, "volume": 38297.0}, {"date": "2025-02-28", "close": 0.0450432, "volume": 115263.0}, {"date": "2025-03-03", "close": 0.0421056, "volume": 58379.0}, {"date": "2025-03-04", "close": 0.039168, "volume": 27986.0}, {"date": "2025-03-07", "close": 0.0421056, "volume": 7295.0}, {"date": "2025-03-10", "close": 0.0411264, "volume": 145556.0}, {"date": "2025-03-11", "close": 0.039168, "volume": 177027.0}, {"date": "2025-03-12", "close": 0.039168, "volume": 410398.0}, {"date": "2025-03-13", "close": 0.0421056, "volume": 265490.0}, {"date": "2025-03-14", "close": 0.0362304, "volume": 219393.0}, {"date": "2025-03-17", "close": 0.039168, "volume": 563897.0}, {"date": "2025-03-18", "close": 0.0430848, "volume": 150066.0}, {"date": "2025-03-19", "close": 0.0411264, "volume": 8250.0}, {"date": "2025-03-20", "close": 0.039168, "volume": 291081.0}, {"date": "2025-03-24", "close": 0.0332928, "volume": 601824.0}, {"date": "2025-03-25", "close": 0.034272, "volume": 3637.0}, {"date": "2025-03-26", "close": 0.0362304, "volume": 69777.0}, {"date": "2025-03-27", "close": 0.0381888, "volume": 247888.0}, {"date": "2025-03-31", "close": 0.044064, "volume": 1074999.0}, {"date": "2025-04-01", "close": 0.04896, "volume": 97748.0}, {"date": "2025-04-02", "close": 0.0499392, "volume": 1075995.0}, {"date": "2025-04-03", "close": 0.04896, "volume": 1257039.0}, {"date": "2025-04-04", "close": 0.0518976, "volume": 255311.0}, {"date": "2025-04-07", "close": 0.0509184, "volume": 100132.0}, {"date": "2025-04-08", "close": 0.044064, "volume": 43711.0}, {"date": "2025-04-11", "close": 0.0450432, "volume": 5493.0}, {"date": "2025-04-16", "close": 0.0460224, "volume": 120963.0}, {"date": "2025-04-17", "close": 0.0401472, "volume": 301229.0}, {"date": "2025-04-22", "close": 0.0362304, "volume": 832593.0}, {"date": "2025-04-23", "close": 0.0372096, "volume": 102602.0}, {"date": "2025-04-24", "close": 0.034272, "volume": 26177.0}, {"date": "2025-04-28", "close": 0.0352512, "volume": 74527.0}, {"date": "2025-04-29", "close": 0.0352512, "volume": 39032.0}, {"date": "2025-05-01", "close": 0.0381888, "volume": 376169.0}, {"date": "2025-05-05", "close": 0.0362304, "volume": 1254.0}, {"date": "2025-05-06", "close": 0.0381888, "volume": 40848.0}, {"date": "2025-05-07", "close": 0.034272, "volume": 674458.0}, {"date": "2025-05-08", "close": 0.034272, "volume": 145892.0}, {"date": "2025-05-09", "close": 0.034272, "volume": 230801.0}, {"date": "2025-05-12", "close": 0.034272, "volume": 550211.0}, {"date": "2025-05-14", "close": 0.0313344, "volume": 287913.0}, {"date": "2025-05-15", "close": 0.0313344, "volume": 71.0}, {"date": "2025-05-19", "close": 0.0323136, "volume": 51078.0}, {"date": "2025-05-21", "close": 0.0313344, "volume": 4555.0}, {"date": "2025-05-22", "close": 0.0313344, "volume": 5658.0}, {"date": "2025-05-23", "close": 0.0303552, "volume": 17082.0}, {"date": "2025-05-27", "close": 0.0303552, "volume": 20425.0}, {"date": "2025-05-30", "close": 0.029376, "volume": 47565.0}, {"date": "2025-06-03", "close": 0.0264384, "volume": 13623.0}, {"date": "2025-06-04", "close": 0.0274176, "volume": 2238.0}, {"date": "2025-06-05", "close": 0.0274176, "volume": 11234.0}, {"date": "2025-06-06", "close": 0.034272, "volume": 343080.0}, {"date": "2025-06-10", "close": 0.034272, "volume": 133879.0}, {"date": "2025-06-11", "close": 0.0303552, "volume": 240944.0}, {"date": "2025-06-12", "close": 0.029376, "volume": 393398.0}, {"date": "2025-06-13", "close": 0.0303552, "volume": 252768.0}, {"date": "2025-06-16", "close": 0.029376, "volume": 495608.0}, {"date": "2025-06-17", "close": 0.0313344, "volume": 62290.0}, {"date": "2025-06-18", "close": 0.029376, "volume": 254781.0}, {"date": "2025-06-19", "close": 0.029376, "volume": 190489.0}, {"date": "2025-06-20", "close": 0.0283968, "volume": 891182.0}, {"date": "2025-06-24", "close": 0.029376, "volume": 57955.0}, {"date": "2025-06-25", "close": 0.0274176, "volume": 67357.0}, {"date": "2025-06-26", "close": 0.0274176, "volume": 155875.0}, {"date": "2025-06-27", "close": 0.029376, "volume": 286185.0}, {"date": "2025-07-01", "close": 0.0313344, "volume": 39221.0}, {"date": "2025-07-03", "close": 0.0313344, "volume": 6679.0}, {"date": "2025-07-04", "close": 0.0313344, "volume": 164025.0}, {"date": "2025-07-08", "close": 0.0323136, "volume": 511017.0}, {"date": "2025-07-09", "close": 0.0352512, "volume": 100975.0}, {"date": "2025-07-10", "close": 0.0352512, "volume": 141470.0}, {"date": "2025-07-11", "close": 0.0372096, "volume": 137678.0}, {"date": "2025-07-16", "close": 0.0411264, "volume": 3772.0}, {"date": "2025-07-17", "close": 0.0421056, "volume": 68840.0}, {"date": "2025-07-18", "close": 0.0430848, "volume": 65033.0}, {"date": "2025-07-22", "close": 0.039168, "volume": 11776.0}, {"date": "2025-07-23", "close": 0.0372096, "volume": 26605.0}, {"date": "2025-07-24", "close": 0.039168, "volume": 42797.0}, {"date": "2025-07-30", "close": 0.0362304, "volume": 79887.0}, {"date": "2025-08-01", "close": 0.044064, "volume": 151303.0}, {"date": "2025-08-04", "close": 0.044064, "volume": 184282.0}, {"date": "2025-08-07", "close": 0.0421056, "volume": 10212.0}, {"date": "2025-08-08", "close": 0.0430848, "volume": 49727.0}, {"date": "2025-08-11", "close": 0.0411264, "volume": 129712.0}, {"date": "2025-08-12", "close": 0.0381888, "volume": 163399.0}, {"date": "2025-08-13", "close": 0.0411264, "volume": 108252.0}, {"date": "2025-08-15", "close": 0.039168, "volume": 185864.0}, {"date": "2025-08-18", "close": 0.0372096, "volume": 359987.0}, {"date": "2025-08-19", "close": 0.0372096, "volume": 18286.0}, {"date": "2025-08-20", "close": 0.0381888, "volume": 168505.0}, {"date": "2025-08-22", "close": 0.0372096, "volume": 9191.0}, {"date": "2025-08-28", "close": 0.039168, "volume": 75572.0}, {"date": "2025-08-29", "close": 0.0381888, "volume": 27568.0}, {"date": "2025-09-04", "close": 0.04, "volume": 982.0}, {"date": "2025-09-05", "close": 0.036, "volume": 219328.0}, {"date": "2025-09-09", "close": 0.035, "volume": 75924.0}, {"date": "2025-09-11", "close": 0.034, "volume": 59999.0}, {"date": "2025-09-12", "close": 0.033, "volume": 180333.0}, {"date": "2025-09-15", "close": 0.034, "volume": 258385.0}, {"date": "2025-09-17", "close": 0.037, "volume": 49312.0}, {"date": "2025-09-18", "close": 0.038, "volume": 117.0}, {"date": "2025-09-22", "close": 0.036, "volume": 186734.0}, {"date": "2025-09-23", "close": 0.038, "volume": 86264.0}, {"date": "2025-09-24", "close": 0.034, "volume": 342643.0}, {"date": "2025-09-26", "close": 0.034, "volume": 329000.0}, {"date": "2025-09-30", "close": 0.034, "volume": 256176.0}, {"date": "2025-10-02", "close": 0.033, "volume": 101095.0}, {"date": "2025-10-03", "close": 0.033, "volume": 20977.0}, {"date": "2025-10-08", "close": 0.045, "volume": 1444415.0}, {"date": "2025-10-09", "close": 0.043, "volume": 1049780.0}, {"date": "2025-10-10", "close": 0.042, "volume": 345316.0}, {"date": "2025-10-14", "close": 0.042, "volume": 98008.0}, {"date": "2025-10-15", "close": 0.042, "volume": 173580.0}, {"date": "2025-10-16", "close": 0.041, "volume": 161401.0}, {"date": "2025-10-17", "close": 0.04, "volume": 172.0}, {"date": "2025-10-20", "close": 0.039, "volume": 111964.0}, {"date": "2025-10-21", "close": 0.038, "volume": 106666.0}, {"date": "2025-10-22", "close": 0.035, "volume": 369090.0}, {"date": "2025-10-23", "close": 0.035, "volume": 300910.0}, {"date": "2025-10-24", "close": 0.035, "volume": 525998.0}, {"date": "2025-10-27", "close": 0.032, "volume": 553720.0}, {"date": "2025-10-28", "close": 0.032, "volume": 331667.0}, {"date": "2025-10-29", "close": 0.034, "volume": 30442.0}, {"date": "2025-10-30", "close": 0.034, "volume": 982834.0}, {"date": "2025-10-31", "close": 0.034, "volume": 2968086.0}, {"date": "2025-11-03", "close": 0.036, "volume": 34660.0}, {"date": "2025-11-04", "close": 0.038, "volume": 300000.0}, {"date": "2025-11-05", "close": 0.041, "volume": 519852.0}, {"date": "2025-11-06", "close": 0.041, "volume": 235117.0}, {"date": "2025-11-07", "close": 0.04, "volume": 349865.0}, {"date": "2025-11-10", "close": 0.046, "volume": 829733.0}, {"date": "2025-11-11", "close": 0.074, "volume": 23420560.0}, {"date": "2025-11-12", "close": 0.063, "volume": 5839779.0}, {"date": "2025-11-13", "close": 0.07, "volume": 3312902.0}, {"date": "2025-11-14", "close": 0.065, "volume": 1770185.0}, {"date": "2025-11-17", "close": 0.061, "volume": 712249.0}, {"date": "2025-11-18", "close": 0.063, "volume": 1143376.0}, {"date": "2025-11-19", "close": 0.061, "volume": 1019989.0}, {"date": "2025-11-20", "close": 0.066, "volume": 788053.0}, {"date": "2025-11-21", "close": 0.062, "volume": 505238.0}, {"date": "2025-11-24", "close": 0.07, "volume": 800797.0}, {"date": "2025-11-25", "close": 0.066, "volume": 438934.0}, {"date": "2025-11-26", "close": 0.07, "volume": 1031644.0}, {"date": "2025-11-27", "close": 0.068, "volume": 305045.0}, {"date": "2025-11-28", "close": 0.068, "volume": 171715.0}, {"date": "2025-12-01", "close": 0.069, "volume": 1789611.0}, {"date": "2025-12-02", "close": 0.079, "volume": 2589612.0}, {"date": "2025-12-03", "close": 0.076, "volume": 2528054.0}, {"date": "2025-12-04", "close": 0.073, "volume": 513889.0}, {"date": "2025-12-05", "close": 0.075, "volume": 173226.0}, {"date": "2025-12-08", "close": 0.074, "volume": 2061780.0}, {"date": "2025-12-09", "close": 0.076, "volume": 413438.0}, {"date": "2025-12-10", "close": 0.072, "volume": 163082.0}, {"date": "2025-12-11", "close": 0.07, "volume": 531989.0}, {"date": "2025-12-12", "close": 0.07, "volume": 110000.0}, {"date": "2025-12-15", "close": 0.067, "volume": 282749.0}, {"date": "2025-12-16", "close": 0.07, "volume": 412581.0}, {"date": "2025-12-17", "close": 0.068, "volume": 124623.0}, {"date": "2025-12-18", "close": 0.071, "volume": 204121.0}, {"date": "2025-12-19", "close": 0.068, "volume": 36548.0}, {"date": "2025-12-22", "close": 0.065, "volume": 1466466.0}, {"date": "2025-12-23", "close": 0.065, "volume": 56917.0}, {"date": "2025-12-24", "close": 0.067, "volume": 380000.0}, {"date": "2025-12-29", "close": 0.065, "volume": 313506.0}, {"date": "2025-12-30", "close": 0.064, "volume": 59253.0}, {"date": "2025-12-31", "close": 0.061, "volume": 570640.0}, {"date": "2026-01-02", "close": 0.061, "volume": 23207.0}, {"date": "2026-01-05", "close": 0.062, "volume": 330394.0}, {"date": "2026-01-06", "close": 0.062, "volume": 227841.0}, {"date": "2026-01-07", "close": 0.061, "volume": 229125.0}, {"date": "2026-01-08", "close": 0.061, "volume": 6600.0}, {"date": "2026-01-09", "close": 0.06, "volume": 47000.0}, {"date": "2026-01-12", "close": 0.059, "volume": 158516.0}, {"date": "2026-01-13", "close": 0.059, "volume": 74317.0}, {"date": "2026-01-14", "close": 0.06, "volume": 159357.0}, {"date": "2026-01-15", "close": 0.075, "volume": 1483969.0}, {"date": "2026-01-16", "close": 0.071, "volume": 870180.0}, {"date": "2026-01-19", "close": 0.07, "volume": 316668.0}, {"date": "2026-01-20", "close": 0.069, "volume": 123691.0}, {"date": "2026-01-21", "close": 0.068, "volume": 79602.0}, {"date": "2026-01-23", "close": 0.069, "volume": 100000.0}, {"date": "2026-01-27", "close": 0.067, "volume": 1652302.0}, {"date": "2026-01-28", "close": 0.057, "volume": 1471486.0}, {"date": "2026-01-29", "close": 0.059, "volume": 843796.0}, {"date": "2026-01-30", "close": 0.062, "volume": 280806.0}, {"date": "2026-02-02", "close": 0.06, "volume": 520141.0}, {"date": "2026-02-03", "close": 0.06, "volume": 18677.0}, {"date": "2026-02-04", "close": 0.06, "volume": 105249.0}, {"date": "2026-02-05", "close": 0.059, "volume": 101894.0}, {"date": "2026-02-06", "close": 0.056, "volume": 1133381.0}, {"date": "2026-02-09", "close": 0.056, "volume": 145818.0}, {"date": "2026-02-11", "close": 0.058, "volume": 53749.0}, {"date": "2026-02-12", "close": 0.055, "volume": 34780.0}, {"date": "2026-02-13", "close": 0.056, "volume": 233468.0}, {"date": "2026-02-17", "close": 0.055, "volume": 131555.0}, {"date": "2026-02-18", "close": 0.056, "volume": 45200.0}, {"date": "2026-02-19", "close": 0.055, "volume": 179167.0}, {"date": "2026-02-20", "close": 0.057, "volume": 67634.0}, {"date": "2026-02-23", "close": 0.061, "volume": 293441.0}, {"date": "2026-02-25", "close": 0.06, "volume": 15978.0}, {"date": "2026-02-26", "close": 0.056, "volume": 979151.0}, {"date": "2026-02-27", "close": 0.06, "volume": 484276.0}, {"date": "2026-03-02", "close": 0.059, "volume": 72076.0}, {"date": "2026-03-03", "close": 0.055, "volume": 39833.0}, {"date": "2026-03-04", "close": 0.063, "volume": 1081498.0}, {"date": "2026-03-05", "close": 0.062, "volume": 155330.0}, {"date": "2026-03-06", "close": 0.059, "volume": 36939.0}, {"date": "2026-03-09", "close": 0.056, "volume": 2083.0}, {"date": "2026-03-10", "close": 0.057, "volume": 20000.0}, {"date": "2026-03-12", "close": 0.054, "volume": 393993.0}, {"date": "2026-03-13", "close": 0.055, "volume": 551657.0}, {"date": "2026-03-16", "close": 0.06, "volume": 8612.0}, {"date": "2026-03-17", "close": 0.058, "volume": 443158.0}, {"date": "2026-03-18", "close": 0.055, "volume": 292152.0}, {"date": "2026-03-20", "close": 0.06, "volume": 11515.0}, {"date": "2026-03-23", "close": 0.057, "volume": 290215.0}, {"date": "2026-03-24", "close": 0.058, "volume": 71519.0}, {"date": "2026-03-26", "close": 0.056, "volume": 262052.0}, {"date": "2026-03-27", "close": 0.056, "volume": 189503.0}, {"date": "2026-03-30", "close": 0.055, "volume": 100000.0}, {"date": "2026-03-31", "close": 0.055, "volume": 228565.0}, {"date": "2026-04-01", "close": 0.055, "volume": 384472.0}, {"date": "2026-04-02", "close": 0.06, "volume": 198645.0}, {"date": "2026-04-07", "close": 0.06, "volume": 278220.0}, {"date": "2026-04-08", "close": 0.06, "volume": 150000.0}, {"date": "2026-04-10", "close": 0.06, "volume": 182330.0}, {"date": "2026-04-13", "close": 0.06, "volume": 11950.0}, {"date": "2026-04-14", "close": 0.063, "volume": 366692.0}, {"date": "2026-04-15", "close": 0.062, "volume": 277910.0}, {"date": "2026-04-16", "close": 0.061, "volume": 11266.0}, {"date": "2026-04-17", "close": 0.063, "volume": 139743.0}, {"date": "2026-04-20", "close": 0.06, "volume": 434876.0}, {"date": "2026-04-21", "close": 0.06, "volume": 230978.0}, {"date": "2026-04-22", "close": 0.06, "volume": 603685.0}, {"date": "2026-04-27", "close": 0.06, "volume": 255000.0}, {"date": "2026-04-28", "close": 0.055, "volume": 490934.0}, {"date": "2026-04-29", "close": 0.055, "volume": 97445.0}, {"date": "2026-04-30", "close": 0.057, "volume": 262305.0}, {"date": "2026-05-01", "close": 0.056, "volume": 174778.0}, {"date": "2026-05-05", "close": 0.065, "volume": 1117597.0}, {"date": "2026-05-06", "close": 0.065, "volume": 990724.0}, {"date": "2026-05-07", "close": 0.065, "volume": 278048.0}, {"date": "2026-05-08", "close": 0.068, "volume": 277443.0}, {"date": "2026-05-11", "close": 0.07, "volume": 848418.0}, {"date": "2026-05-12", "close": 0.065, "volume": 1246507.0}, {"date": "2026-05-13", "close": 0.063, "volume": 264000.0}, {"date": "2026-05-14", "close": 0.065, "volume": 73182.0}, {"date": "2026-05-15", "close": 0.061, "volume": 316599.0}, {"date": "2026-05-18", "close": 0.061, "volume": 117295.0}, {"date": "2026-05-19", "close": 0.06, "volume": 1667.0}, {"date": "2026-05-20", "close": 0.06, "volume": 191008.0}, {"date": "2026-05-21", "close": 0.06, "volume": 3333.0}, {"date": "2026-05-22", "close": 0.056, "volume": 86386.0}, {"date": "2026-05-25", "close": 0.06, "volume": 540456.0}, {"date": "2026-05-26", "close": 0.06, "volume": 251620.0}, {"date": "2026-05-27", "close": 0.056, "volume": 4800.0}, {"date": "2026-05-28", "close": 0.055, "volume": 520000.0}, {"date": "2026-05-29", "close": 0.056, "volume": 236649.0}, {"date": "2026-06-01", "close": 0.059, "volume": 186350.0}, {"date": "2026-06-03", "close": 0.059, "volume": 745.0}, {"date": "2026-06-04", "close": 0.07, "volume": 6600993.0}, {"date": "2026-06-05", "close": 0.079, "volume": 2634025.0}, {"date": "2026-06-09", "close": 0.075, "volume": 1814193.0}, {"date": "2026-06-10", "close": 0.082, "volume": 2150939.0}, {"date": "2026-06-11", "close": 0.087, "volume": 1113676.0}, {"date": "2026-06-12", "close": 0.09, "volume": 844425.0}, {"date": "2026-06-15", "close": 0.091, "volume": 747940.0}, {"date": "2026-06-16", "close": 0.09, "volume": 120485.0}, {"date": "2026-06-17", "close": 0.093, "volume": 423797.0}, {"date": "2026-06-18", "close": 0.088, "volume": 543447.0}, {"date": "2026-06-19", "close": 0.091, "volume": 226580.0}, {"date": "2026-06-22", "close": 0.09, "volume": 223949.0}, {"date": "2026-06-23", "close": 0.087, "volume": 393497.0}, {"date": "2026-06-25", "close": 0.085, "volume": 608746.0}, {"date": "2026-06-26", "close": 0.082, "volume": 697031.0}, {"date": "2026-06-29", "close": 0.078, "volume": 499206.0}, {"date": "2026-06-30", "close": 0.074, "volume": 630575.0}, {"date": "2026-07-01", "close": 0.072, "volume": 837811.0}, {"date": "2026-07-02", "close": 0.0745, "volume": 178494.0}, {"date": "2026-07-03", "close": 0.074, "volume": 79459.0}, {"date": "2026-07-06", "close": 0.075, "volume": 637653.0}, {"date": "2026-07-07", "close": 0.075, "volume": 192614.0}, {"date": "2026-07-08", "close": 0.074, "volume": 278994.0}, {"date": "2026-07-09", "close": 0.07, "volume": 80523.0}, {"date": "2026-07-10", "close": 0.073, "volume": 194998.0}, {"date": "2026-07-13", "close": 0.075, "volume": 230680.0}, {"date": "2026-07-14", "close": 0.075, "volume": 1035306.0}, {"date": "2026-07-15", "close": 0.074, "volume": 530059.0}, {"date": "2026-07-16", "close": 0.07, "volume": 2253176.0}, {"date": "2026-07-17", "close": 0.069, "volume": 1674808.0}, {"date": "2026-07-20", "close": 0.068, "volume": 221044.0}, {"date": "2026-07-21", "close": 0.066, "volume": 544067.0}, {"date": "2026-07-22", "close": 0.07, "volume": 19245.0}, {"date": "2026-07-23", "close": 0.064, "volume": 238405.0}, {"date": "2026-07-24", "close": 0.069, "volume": 39210.0}, {"date": "2026-07-27", "close": 0.068, "volume": 109578.0}, {"date": "2026-07-28", "close": 0.063, "volume": 251608.0}, {"date": "2026-07-29", "close": 0.069, "volume": 165922.0}, {"date": "2026-07-30", "close": 0.066, "volume": 154599.0}, {"date": "2026-07-31", "close": 0.064, "volume": 20000.0}, {"date": "2026-08-03", "close": 0.065, "volume": 28150.0}, {"date": "2026-08-04", "close": 0.064, "volume": 713168.0}, {"date": "2026-08-05", "close": 0.07, "volume": 359991.0}, {"date": "2026-08-06", "close": 0.069, "volume": 81214.0}, {"date": "2026-08-07", "close": 0.069, "volume": 8000.0}, {"date": "2026-08-10", "close": 0.067, "volume": 199658.0}, {"date": "2026-08-11", "close": 0.062, "volume": 548731.0}, {"date": "2026-08-12", "close": 0.062, "volume": 822056.0}, {"date": "2026-08-13", "close": 0.06, "volume": 4187042.0}, {"date": "2026-08-14", "close": 0.059, "volume": 832900.0}, {"date": "2026-08-17", "close": 0.056, "volume": 2636760.0}, {"date": "2026-08-18", "close": 0.062, "volume": 798893.0}, {"date": "2026-08-19", "close": 0.06, "volume": 1166821.0}, {"date": "2026-08-20", "close": 0.06, "volume": 1810561.0}, {"date": "2026-08-21", "close": 0.06, "volume": 704803.0}, {"date": "2026-08-24", "close": 0.058, "volume": 296570.0}, {"date": "2026-08-25", "close": 0.059, "volume": 491456.0}, {"date": "2026-08-26", "close": 0.061, "volume": 145482.0}, {"date": "2026-08-27", "close": 0.06, "volume": 4922270.0}, {"date": "2026-08-28", "close": 0.058, "volume": 745009.0}, {"date": "2026-08-31", "close": 0.06, "volume": 50944.0}, {"date": "2026-09-01", "close": 0.061, "volume": 69343.0}, {"date": "2026-09-02", "close": 0.058, "volume": 334879.0}, {"date": "2026-09-03", "close": 0.062, "volume": 55552.0}, {"date": "2026-09-04", "close": 0.059, "volume": 110001.0}, {"date": "2026-09-07", "close": 0.058, "volume": 367203.0}], "refreshing": true}