{"ticker": "CEH", "overview": {"name": "Coast Entertainment Holdings Limited", "country": "Australia", "industry": "Consumer 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": "CEH", "has_prices": true, "as_of": "2026-08-07", "last": 0.515, "prev_close": 0.515, "change": 0.0, "change_pct": 0.0, "session_volume": 80746.0, "vwap_5": 0.5218913182134126, "vwap_20": 0.5357373330817172, "vwap_60": 0.5006052508640727, "vwap_250": 0.48281417742917015, "high_52w": 0.585, "low_52w": 0.39, "avg_volume_20": 827186.2, "sessions": 400, "market_cap": {"value": 192338128.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158008", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings 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": "A whale crosses a substantial-holding line in CEH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158008", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "ASXSH-03153949", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FIL Limited and its entities listed in Annexure A (\"FIL\") is selling down CEH \u2014 9.74% to 8.27%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153949", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "ASX-03125356", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings 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": "A whale crosses a substantial-holding line in CEH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125356", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "ASX-03121325", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings Ltd", "who": "Jemma Elder", "who_key": "Jemma Elder", "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": "Jemma Elder just moved their CEH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121325", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "ASX-03118815", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings Ltd", "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": "A whale crosses a substantial-holding line in CEH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118815", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "ASX-03117641", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings Ltd", "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": "CEH: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117641", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "ASXSH-03114796", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A trims CEH: 9.08% to 8.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114796", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "ASXSH-03113656", "src": "ASX", "ticker": "CEH", "cik": "", "company": "Coast Entertainment Holdings Limited", "company_raw": "Coast Entertainment Holdings Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A is selling down CEH \u2014 10.46% to 9.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113656", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.74, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153949-2A1706477", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.08, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114796-2A1686232", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.46, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113656-2A1685662", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randy Garfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Erin Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jemma Elder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jemma Elder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Haslingden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Erin Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randy Garfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-02", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Richmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-24", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randy Garfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-14", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Richmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Richmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-11", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/ceh", "needs_ocr": 0}], "directors": [{"name": "Jemma Elder", "first_seen": "2025-11-27", "last_seen": "2026-02-23", "status": "current", "notices": 2}, {"name": "Gary Weiss", "first_seen": "2018-12-03", "last_seen": "2026-02-23", "status": "current", "notices": 13}, {"name": "Erin Wallace", "first_seen": "2022-12-07", "last_seen": "2026-03-08", "status": "current", "notices": 2}, {"name": "Randy Garfield", "first_seen": "2018-12-03", "last_seen": "2026-03-11", "status": "current", "notices": 5}, {"name": "David Haslingden", "first_seen": "2018-12-03", "last_seen": "2026-05-01", "status": "current", "notices": 11}, {"name": "Toni Korsanos", "first_seen": "2018-12-03", "last_seen": "2018-12-03", "status": "past", "notices": 1}, {"name": "Don Morris", "first_seen": "2018-12-03", "last_seen": "2019-06-02", "status": "past", "notices": 2}, {"name": "Antonia Korsanos", "first_seen": "2020-07-01", "last_seen": "2020-07-01", "status": "past", "notices": 1}, {"name": "Brad Richmond", "first_seen": "2018-12-03", "last_seen": "2021-10-24", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153949-2A1706477"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141996-2A1700578"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CEH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131099-2A1694699"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification of cessation of securities - CEH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130153-2A1694198"}, {"date": "2026-08-27", "form": "Notice Of Meeting", "title": "AGM Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127336-2A1692732"}], "performance": {"ticker": "CEH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-30", "close": 1.495, "volume": 237250.0}, {"date": "2018-12-03", "close": 1.62, "volume": 440242.0}, {"date": "2018-12-04", "close": 1.54, "volume": 541180.0}, {"date": "2018-12-05", "close": 1.48, "volume": 860622.0}, {"date": "2018-12-06", "close": 1.5, "volume": 1372003.0}, {"date": "2018-12-07", "close": 1.5, "volume": 503271.0}, {"date": "2018-12-10", "close": 1.44, "volume": 904831.0}, {"date": "2018-12-11", "close": 1.465, "volume": 391609.0}, {"date": "2018-12-12", "close": 1.47, "volume": 1194558.0}, {"date": "2018-12-13", "close": 1.53, "volume": 449713.0}, {"date": "2018-12-14", "close": 1.52, "volume": 491605.0}, {"date": "2018-12-17", "close": 1.56, "volume": 928453.0}, {"date": "2018-12-18", "close": 1.52, "volume": 696052.0}, {"date": "2018-12-19", "close": 1.575, "volume": 586999.0}, {"date": "2018-12-20", "close": 1.555, "volume": 1216044.0}, {"date": "2018-12-21", "close": 1.49, "volume": 1288020.0}, {"date": "2018-12-24", "close": 1.5, "volume": 262099.0}, {"date": "2018-12-27", "close": 1.495, "volume": 521481.0}, {"date": "2018-12-28", "close": 1.475, "volume": 283056.0}, {"date": "2018-12-31", "close": 1.48, "volume": 121876.0}, {"date": "2019-01-02", "close": 1.435, "volume": 456327.0}, {"date": "2019-01-03", "close": 1.465, "volume": 365152.0}, {"date": "2019-01-04", "close": 1.49, "volume": 1070697.0}, {"date": "2019-01-07", "close": 1.46, "volume": 348007.0}, {"date": "2019-01-08", "close": 1.44, "volume": 668476.0}, {"date": "2019-01-09", "close": 1.435, "volume": 1152711.0}, {"date": "2019-01-10", "close": 1.435, "volume": 575251.0}, {"date": "2019-01-11", "close": 1.43, "volume": 387607.0}, {"date": "2019-01-14", "close": 1.47, "volume": 1021414.0}, {"date": "2019-01-15", "close": 1.445, "volume": 441092.0}, {"date": "2019-01-16", "close": 1.42, "volume": 490106.0}, {"date": "2019-01-17", "close": 1.445, "volume": 616241.0}, {"date": "2019-01-18", "close": 1.41, "volume": 477240.0}, {"date": "2019-01-21", "close": 1.455, "volume": 414151.0}, {"date": "2019-01-22", "close": 1.455, "volume": 377399.0}, {"date": "2019-01-23", "close": 1.47, "volume": 352307.0}, {"date": "2019-01-24", "close": 1.45, "volume": 385422.0}, {"date": "2019-01-25", "close": 1.455, "volume": 584072.0}, {"date": "2019-01-29", "close": 1.425, "volume": 351563.0}, {"date": "2019-01-30", "close": 1.41, "volume": 473638.0}, {"date": "2019-01-31", "close": 1.355, "volume": 1154811.0}, {"date": "2019-02-01", "close": 1.35, "volume": 576680.0}, {"date": "2019-02-04", "close": 1.355, "volume": 427831.0}, {"date": "2019-02-05", "close": 1.355, "volume": 462758.0}, {"date": "2019-02-06", "close": 1.37, "volume": 535941.0}, {"date": "2019-02-07", "close": 1.43, "volume": 831370.0}, {"date": "2019-02-08", "close": 1.415, "volume": 387212.0}, {"date": "2019-02-11", "close": 1.425, "volume": 501659.0}, {"date": "2019-02-12", "close": 1.43, "volume": 412223.0}, {"date": "2019-02-13", "close": 1.435, "volume": 463077.0}, {"date": "2019-02-14", "close": 1.435, "volume": 331261.0}, {"date": "2019-02-15", "close": 1.445, "volume": 753365.0}, {"date": "2019-02-18", "close": 1.45, "volume": 669867.0}, {"date": "2019-02-19", "close": 1.43, "volume": 411040.0}, {"date": "2019-02-20", "close": 1.43, "volume": 413371.0}, {"date": "2019-02-21", "close": 1.43, "volume": 1820217.0}, {"date": "2019-02-22", "close": 1.49, "volume": 1235744.0}, {"date": "2019-02-25", "close": 1.52, "volume": 860590.0}, {"date": "2019-02-26", "close": 1.55, "volume": 1709515.0}, {"date": "2019-02-27", "close": 1.6, "volume": 1070581.0}, {"date": "2019-02-28", "close": 1.625, "volume": 1297275.0}, {"date": "2019-03-01", "close": 1.59, "volume": 523805.0}, {"date": "2019-03-04", "close": 1.615, "volume": 886380.0}, {"date": "2019-03-05", "close": 1.605, "volume": 11709171.0}, {"date": "2019-03-06", "close": 1.55, "volume": 25921285.0}, {"date": "2019-03-07", "close": 1.555, "volume": 1893645.0}, {"date": "2019-03-08", "close": 1.465, "volume": 885613.0}, {"date": "2019-03-11", "close": 1.435, "volume": 758828.0}, {"date": "2019-03-12", "close": 1.36, "volume": 1915571.0}, {"date": "2019-03-13", "close": 1.315, "volume": 4142424.0}, {"date": "2019-03-14", "close": 1.305, "volume": 928611.0}, {"date": "2019-03-15", "close": 1.27, "volume": 2628349.0}, {"date": "2019-03-18", "close": 1.285, "volume": 1352472.0}, {"date": "2019-03-19", "close": 1.265, "volume": 1506565.0}, {"date": "2019-03-20", "close": 1.27, "volume": 1206047.0}, {"date": "2019-03-21", "close": 1.31, "volume": 4016940.0}, {"date": "2019-03-22", "close": 1.31, "volume": 1750940.0}, {"date": "2019-03-25", "close": 1.24, "volume": 1113691.0}, {"date": "2019-03-26", "close": 1.19, "volume": 1104794.0}, {"date": "2019-03-27", "close": 1.175, "volume": 2601148.0}, {"date": "2019-03-28", "close": 1.175, "volume": 717428.0}, {"date": "2019-03-29", "close": 1.135, "volume": 2235061.0}, {"date": "2019-04-01", "close": 1.115, "volume": 1845771.0}, {"date": "2019-04-02", "close": 1.13, "volume": 638180.0}, {"date": "2019-04-03", "close": 1.095, "volume": 1530256.0}, {"date": "2019-04-04", "close": 1.11, "volume": 1227453.0}, {"date": "2019-04-05", "close": 1.115, "volume": 1555944.0}, {"date": "2019-04-08", "close": 1.155, "volume": 2145538.0}, {"date": "2019-04-09", "close": 1.17, "volume": 1537152.0}, {"date": "2019-04-10", "close": 1.16, "volume": 2417200.0}, {"date": "2019-04-11", "close": 1.215, "volume": 2052913.0}, {"date": "2019-04-12", "close": 1.24, "volume": 1444097.0}, {"date": "2019-04-15", "close": 1.24, "volume": 912992.0}, {"date": "2019-04-16", "close": 1.255, "volume": 2142108.0}, {"date": "2019-04-17", "close": 1.24, "volume": 1075796.0}, {"date": "2019-04-18", "close": 1.28, "volume": 934592.0}, {"date": "2019-04-23", "close": 1.31, "volume": 1340261.0}, {"date": "2019-04-24", "close": 1.315, "volume": 819236.0}, {"date": "2019-04-26", "close": 1.32, "volume": 725571.0}, {"date": "2019-04-29", "close": 1.315, "volume": 1023312.0}, {"date": "2019-04-30", "close": 1.28, "volume": 685216.0}, {"date": "2019-05-01", "close": 1.24, "volume": 633728.0}, {"date": "2019-05-02", "close": 1.24, "volume": 387972.0}, {"date": "2019-05-03", "close": 1.25, "volume": 583045.0}, {"date": "2019-05-06", "close": 1.225, "volume": 453990.0}, {"date": "2019-05-07", "close": 1.225, "volume": 482531.0}, {"date": "2019-05-08", "close": 1.215, "volume": 303979.0}, {"date": "2019-05-09", "close": 1.23, "volume": 1103958.0}, {"date": "2019-05-10", "close": 1.24, "volume": 609865.0}, {"date": "2019-05-13", "close": 1.25, "volume": 475682.0}, {"date": "2019-05-14", "close": 1.235, "volume": 350048.0}, {"date": "2019-05-15", "close": 1.24, "volume": 536899.0}, {"date": "2019-05-16", "close": 1.245, "volume": 869172.0}, {"date": "2019-05-17", "close": 1.245, "volume": 512314.0}, {"date": "2019-05-20", "close": 1.23, "volume": 529866.0}, {"date": "2019-05-21", "close": 1.23, "volume": 594900.0}, {"date": "2019-05-22", "close": 1.205, "volume": 867055.0}, {"date": "2019-05-23", "close": 1.215, "volume": 445964.0}, {"date": "2019-05-24", "close": 1.2, "volume": 279215.0}, {"date": "2019-05-27", "close": 1.21, "volume": 235040.0}, {"date": "2019-05-28", "close": 1.245, "volume": 1427319.0}, {"date": "2019-05-29", "close": 1.23, "volume": 2386839.0}, {"date": "2019-05-30", "close": 1.22, "volume": 693451.0}, {"date": "2019-05-31", "close": 1.205, "volume": 348416.0}, {"date": "2019-06-03", "close": 1.175, "volume": 709884.0}, {"date": "2019-06-04", "close": 1.17, "volume": 446536.0}, {"date": "2019-06-05", "close": 1.17, "volume": 309157.0}, {"date": "2019-06-06", "close": 1.16, "volume": 530246.0}, {"date": "2019-06-07", "close": 1.13, "volume": 539211.0}, {"date": "2019-06-11", "close": 1.14, "volume": 1142130.0}, {"date": "2019-06-12", "close": 1.13, "volume": 892409.0}, {"date": "2019-06-13", "close": 1.12, "volume": 3270639.0}, {"date": "2019-06-14", "close": 1.055, "volume": 1577561.0}, {"date": "2019-06-17", "close": 1.07, "volume": 1815130.0}, {"date": "2019-06-18", "close": 1.085, "volume": 1364878.0}, {"date": "2019-06-19", "close": 1.115, "volume": 2026182.0}, {"date": "2019-06-20", "close": 1.14, "volume": 2041775.0}, {"date": "2019-06-21", "close": 1.04, "volume": 2552891.0}, {"date": "2019-06-24", "close": 1.03, "volume": 3066013.0}, {"date": "2019-06-25", "close": 1.0, "volume": 1279375.0}, {"date": "2019-06-26", "close": 1.005, "volume": 698539.0}, {"date": "2019-06-27", "close": 1.075, "volume": 2052482.0}, {"date": "2019-06-28", "close": 1.05, "volume": 744372.0}, {"date": "2019-07-01", "close": 1.08, "volume": 475002.0}, {"date": "2019-07-02", "close": 1.075, "volume": 1180886.0}, {"date": "2019-07-03", "close": 1.095, "volume": 454445.0}, {"date": "2019-07-04", "close": 1.12, "volume": 597685.0}, {"date": "2019-07-05", "close": 1.13, "volume": 453554.0}, {"date": "2019-07-08", "close": 1.135, "volume": 633132.0}, {"date": "2019-07-09", "close": 1.13, "volume": 449308.0}, {"date": "2019-07-10", "close": 1.145, "volume": 444269.0}, {"date": "2019-07-11", "close": 1.13, "volume": 454874.0}, {"date": "2019-07-12", "close": 1.13, "volume": 386632.0}, {"date": "2019-07-15", "close": 1.11, "volume": 223711.0}, {"date": "2019-07-16", "close": 1.085, "volume": 605578.0}, {"date": "2019-07-17", "close": 1.07, "volume": 571728.0}, {"date": "2019-07-18", "close": 1.1, "volume": 543386.0}, {"date": "2019-07-19", "close": 1.13, "volume": 468396.0}, {"date": "2019-07-22", "close": 1.135, "volume": 521489.0}, {"date": "2019-07-23", "close": 1.14, "volume": 368152.0}, {"date": "2019-07-24", "close": 1.15, "volume": 601865.0}, {"date": "2019-07-25", "close": 1.165, "volume": 724005.0}, {"date": "2019-07-26", "close": 1.145, "volume": 372753.0}, {"date": "2019-07-29", "close": 1.155, "volume": 390460.0}, {"date": "2019-07-30", "close": 1.165, "volume": 516523.0}, {"date": "2019-07-31", "close": 1.175, "volume": 1514086.0}, {"date": "2019-08-01", "close": 1.14, "volume": 832026.0}, {"date": "2019-08-02", "close": 1.175, "volume": 1136036.0}, {"date": "2019-08-05", "close": 1.215, "volume": 886660.0}, {"date": "2019-08-06", "close": 1.185, "volume": 645259.0}, {"date": "2019-08-07", "close": 1.185, "volume": 321024.0}, {"date": "2019-08-08", "close": 1.215, "volume": 406117.0}, {"date": "2019-08-09", "close": 1.24, "volume": 632723.0}, {"date": "2019-08-12", "close": 1.265, "volume": 660426.0}, {"date": "2019-08-13", "close": 1.26, "volume": 204642.0}, {"date": "2019-08-14", "close": 1.25, "volume": 250283.0}, {"date": "2019-08-15", "close": 1.16, "volume": 855756.0}, {"date": "2019-08-16", "close": 1.12, "volume": 694008.0}, {"date": "2019-08-19", "close": 1.18, "volume": 318447.0}, {"date": "2019-08-20", "close": 1.2, "volume": 226495.0}, {"date": "2019-08-21", "close": 1.18, "volume": 279130.0}, {"date": "2019-08-22", "close": 1.18, "volume": 270476.0}, {"date": "2019-08-23", "close": 1.185, "volume": 817246.0}, {"date": "2019-08-26", "close": 1.13, "volume": 2575661.0}, {"date": "2019-08-27", "close": 1.115, "volume": 886969.0}, {"date": "2019-08-28", "close": 1.055, "volume": 1553056.0}, {"date": "2019-08-29", "close": 1.025, "volume": 1278660.0}, {"date": "2019-08-30", "close": 1.03, "volume": 1303770.0}, {"date": "2019-09-02", "close": 1.02, "volume": 961140.0}, {"date": "2019-09-03", "close": 1.025, "volume": 885526.0}, {"date": "2019-09-04", "close": 1.0, "volume": 1167973.0}, {"date": "2019-09-05", "close": 1.005, "volume": 2510147.0}, {"date": "2019-09-06", "close": 1.0, "volume": 1345521.0}, {"date": "2019-09-09", "close": 0.99, "volume": 953617.0}, {"date": "2019-09-10", "close": 1.0, "volume": 1090889.0}, {"date": "2019-09-11", "close": 1.05, "volume": 2086383.0}, {"date": "2019-09-12", "close": 1.05, "volume": 1472786.0}, {"date": "2019-09-13", "close": 1.055, "volume": 1092145.0}, {"date": "2019-09-16", "close": 1.065, "volume": 1211024.0}, {"date": "2019-09-17", "close": 1.05, "volume": 884683.0}, {"date": "2019-09-18", "close": 1.03, "volume": 946978.0}, {"date": "2019-09-19", "close": 1.03, "volume": 1787485.0}, {"date": "2019-09-20", "close": 1.025, "volume": 24207407.0}, {"date": "2019-09-23", "close": 1.005, "volume": 1462791.0}, {"date": "2019-09-24", "close": 0.98, "volume": 1377450.0}, {"date": "2019-09-25", "close": 0.975, "volume": 1259358.0}, {"date": "2019-09-26", "close": 0.97, "volume": 932140.0}, {"date": "2019-09-27", "close": 0.96, "volume": 1406549.0}, {"date": "2019-09-30", "close": 0.97, "volume": 1126946.0}, {"date": "2019-10-01", "close": 0.96, "volume": 685781.0}, {"date": "2019-10-02", "close": 0.945, "volume": 957459.0}, {"date": "2019-10-03", "close": 0.965, "volume": 1022093.0}, {"date": "2019-10-04", "close": 0.96, "volume": 936088.0}, {"date": "2019-10-07", "close": 0.95, "volume": 229440.0}, {"date": "2019-10-08", "close": 0.965, "volume": 600130.0}, {"date": "2019-10-09", "close": 0.935, "volume": 1265274.0}, {"date": "2019-10-10", "close": 0.915, "volume": 1366587.0}, {"date": "2019-10-11", "close": 0.91, "volume": 725362.0}, {"date": "2019-10-14", "close": 0.915, "volume": 343191.0}, {"date": "2019-10-15", "close": 0.915, "volume": 661038.0}, {"date": "2019-10-16", "close": 0.945, "volume": 492256.0}, {"date": "2019-10-17", "close": 0.965, "volume": 1748396.0}, {"date": "2019-10-18", "close": 1.025, "volume": 1569149.0}, {"date": "2019-10-21", "close": 1.005, "volume": 411282.0}, {"date": "2019-10-22", "close": 1.215, "volume": 25212017.0}, {"date": "2019-10-23", "close": 1.215, "volume": 2235437.0}, {"date": "2019-10-24", "close": 1.2, "volume": 892665.0}, {"date": "2019-10-25", "close": 1.21, "volume": 440079.0}, {"date": "2019-10-28", "close": 1.205, "volume": 286458.0}, {"date": "2019-10-29", "close": 1.2, "volume": 823424.0}, {"date": "2019-10-30", "close": 1.185, "volume": 193674.0}, {"date": "2019-10-31", "close": 1.2, "volume": 233041.0}, {"date": "2019-11-01", "close": 1.215, "volume": 942807.0}, {"date": "2019-11-04", "close": 1.21, "volume": 532298.0}, {"date": "2019-11-05", "close": 1.195, "volume": 270560.0}, {"date": "2019-11-06", "close": 1.175, "volume": 728227.0}, {"date": "2019-11-07", "close": 1.17, "volume": 514723.0}, {"date": "2019-11-08", "close": 1.17, "volume": 1617697.0}, {"date": "2019-11-11", "close": 1.205, "volume": 425584.0}, {"date": "2019-11-12", "close": 1.185, "volume": 340232.0}, {"date": "2019-11-13", "close": 1.17, "volume": 352647.0}, {"date": "2019-11-14", "close": 1.16, "volume": 269009.0}, {"date": "2019-11-15", "close": 1.18, "volume": 311161.0}, {"date": "2019-11-18", "close": 1.16, "volume": 360223.0}, {"date": "2019-11-19", "close": 1.155, "volume": 855281.0}, {"date": "2019-11-20", "close": 1.15, "volume": 2599519.0}, {"date": "2019-11-21", "close": 1.16, "volume": 199163.0}, {"date": "2019-11-22", "close": 1.16, "volume": 391871.0}, {"date": "2019-11-25", "close": 1.14, "volume": 220456.0}, {"date": "2019-11-26", "close": 1.17, "volume": 602663.0}, {"date": "2019-11-27", "close": 1.175, "volume": 362205.0}, {"date": "2019-11-28", "close": 1.195, "volume": 569062.0}, {"date": "2019-11-29", "close": 1.175, "volume": 313310.0}, {"date": "2019-12-02", "close": 1.19, "volume": 575562.0}, {"date": "2019-12-03", "close": 1.15, "volume": 409930.0}, {"date": "2019-12-04", "close": 1.18, "volume": 4505275.0}, {"date": "2019-12-05", "close": 1.185, "volume": 145592.0}, {"date": "2019-12-06", "close": 1.18, "volume": 436086.0}, {"date": "2019-12-09", "close": 1.19, "volume": 537531.0}, {"date": "2019-12-10", "close": 1.17, "volume": 720137.0}, {"date": "2019-12-11", "close": 1.18, "volume": 5321938.0}, {"date": "2019-12-12", "close": 1.185, "volume": 247347.0}, {"date": "2019-12-13", "close": 1.18, "volume": 422446.0}, {"date": "2019-12-16", "close": 1.185, "volume": 364700.0}, {"date": "2019-12-17", "close": 1.195, "volume": 445731.0}, {"date": "2019-12-18", "close": 1.175, "volume": 776362.0}, {"date": "2019-12-19", "close": 1.17, "volume": 490567.0}, {"date": "2019-12-20", "close": 1.27, "volume": 1441759.0}, {"date": "2019-12-23", "close": 1.27, "volume": 241219.0}, {"date": "2019-12-24", "close": 1.275, "volume": 77350.0}, {"date": "2019-12-27", "close": 1.29, "volume": 75108.0}, {"date": "2019-12-30", "close": 1.32, "volume": 426119.0}, {"date": "2019-12-31", "close": 1.3, "volume": 284472.0}, {"date": "2020-01-02", "close": 1.33, "volume": 1645228.0}, {"date": "2020-01-03", "close": 1.375, "volume": 978302.0}, {"date": "2020-01-06", "close": 1.375, "volume": 369558.0}, {"date": "2020-01-07", "close": 1.4, "volume": 649643.0}, {"date": "2020-01-08", "close": 1.365, "volume": 510881.0}, {"date": "2020-01-09", "close": 1.395, "volume": 494480.0}, {"date": "2020-01-10", "close": 1.415, "volume": 529830.0}, {"date": "2020-01-13", "close": 1.465, "volume": 575607.0}, {"date": "2020-01-14", "close": 1.515, "volume": 9989127.0}, {"date": "2020-01-15", "close": 1.515, "volume": 675149.0}, {"date": "2020-01-16", "close": 1.495, "volume": 473219.0}, {"date": "2020-01-17", "close": 1.475, "volume": 229828.0}, {"date": "2020-01-20", "close": 1.515, "volume": 905831.0}, {"date": "2020-01-21", "close": 1.585, "volume": 923078.0}, {"date": "2020-01-22", "close": 1.575, "volume": 5021259.0}, {"date": "2020-01-23", "close": 1.57, "volume": 522234.0}, {"date": "2020-01-24", "close": 1.63, "volume": 1049805.0}, {"date": "2020-01-28", "close": 1.505, "volume": 2103096.0}, {"date": "2020-01-29", "close": 1.47, "volume": 874809.0}, {"date": "2020-01-30", "close": 1.455, "volume": 2052881.0}, {"date": "2020-01-31", "close": 1.415, "volume": 3621027.0}, {"date": "2020-02-03", "close": 1.39, "volume": 1197566.0}, {"date": "2020-02-04", "close": 1.37, "volume": 803247.0}, {"date": "2020-02-05", "close": 1.35, "volume": 564865.0}, {"date": "2020-02-06", "close": 1.35, "volume": 309286.0}, {"date": "2020-02-07", "close": 1.395, "volume": 1940646.0}, {"date": "2020-02-10", "close": 1.395, "volume": 399220.0}, {"date": "2020-02-11", "close": 1.415, "volume": 5833369.0}, {"date": "2020-02-12", "close": 1.42, "volume": 427830.0}, {"date": "2020-02-13", "close": 1.455, "volume": 444068.0}, {"date": "2020-02-14", "close": 1.42, "volume": 501551.0}, {"date": "2020-02-17", "close": 1.37, "volume": 606438.0}, {"date": "2020-02-18", "close": 1.32, "volume": 821342.0}, {"date": "2020-02-19", "close": 1.35, "volume": 812269.0}, {"date": "2020-02-20", "close": 1.355, "volume": 719418.0}, {"date": "2020-02-21", "close": 1.41, "volume": 8608021.0}, {"date": "2020-02-24", "close": 1.18, "volume": 3756797.0}, {"date": "2020-02-25", "close": 1.105, "volume": 3273509.0}, {"date": "2020-02-26", "close": 1.065, "volume": 2867152.0}, {"date": "2020-02-27", "close": 0.99, "volume": 1929442.0}, {"date": "2020-02-28", "close": 0.9, "volume": 2714177.0}, {"date": "2020-03-02", "close": 0.88, "volume": 2382982.0}, {"date": "2020-03-03", "close": 0.89, "volume": 3202579.0}, {"date": "2020-03-04", "close": 0.77, "volume": 6901117.0}, {"date": "2020-03-05", "close": 0.775, "volume": 5789033.0}, {"date": "2020-03-06", "close": 0.67, "volume": 3581541.0}, {"date": "2020-03-09", "close": 0.57, "volume": 7749662.0}, {"date": "2020-03-10", "close": 0.535, "volume": 8972379.0}, {"date": "2020-03-11", "close": 0.47, "volume": 5574670.0}, {"date": "2020-03-12", "close": 0.39, "volume": 8834514.0}, {"date": "2020-03-13", "close": 0.365, "volume": 7930982.0}, {"date": "2020-03-16", "close": 0.175, "volume": 11133505.0}, {"date": "2020-03-17", "close": 0.225, "volume": 2578270.0}, {"date": "2020-03-18", "close": 0.205, "volume": 3353974.0}, {"date": "2020-03-19", "close": 0.18, "volume": 2204131.0}, {"date": "2020-03-20", "close": 0.195, "volume": 3354750.0}, {"date": "2020-03-23", "close": 0.125, "volume": 8576323.0}, {"date": "2020-03-24", "close": 0.13, "volume": 6784083.0}, {"date": "2020-03-25", "close": 0.11, "volume": 6405536.0}, {"date": "2020-03-26", "close": 0.15, "volume": 7759615.0}, {"date": "2020-03-27", "close": 0.175, "volume": 15459933.0}, {"date": "2020-03-30", "close": 0.19, "volume": 3178362.0}, {"date": "2020-03-31", "close": 0.21, "volume": 3343107.0}, {"date": "2020-04-01", "close": 0.28, "volume": 4516529.0}, {"date": "2020-04-02", "close": 0.315, "volume": 6010310.0}, {"date": "2020-04-03", "close": 0.29, "volume": 6167804.0}, {"date": "2020-04-06", "close": 0.29, "volume": 3301298.0}, {"date": "2020-04-07", "close": 0.31, "volume": 2835389.0}, {"date": "2020-04-08", "close": 0.315, "volume": 1025882.0}, {"date": "2020-04-09", "close": 0.36, "volume": 4369618.0}, {"date": "2020-04-14", "close": 0.36, "volume": 3177837.0}, {"date": "2020-04-15", "close": 0.465, "volume": 6883467.0}, {"date": "2020-04-16", "close": 0.41, "volume": 5684307.0}, {"date": "2020-04-17", "close": 0.4, "volume": 4373362.0}, {"date": "2020-04-20", "close": 0.36, "volume": 3469572.0}, {"date": "2020-04-21", "close": 0.285, "volume": 5444711.0}, {"date": "2020-04-22", "close": 0.305, "volume": 5104663.0}, {"date": "2020-04-23", "close": 0.28, "volume": 4379624.0}, {"date": "2020-04-24", "close": 0.29, "volume": 1700589.0}, {"date": "2020-04-27", "close": 0.295, "volume": 2110387.0}, {"date": "2020-04-28", "close": 0.295, "volume": 4055113.0}, {"date": "2020-04-29", "close": 0.325, "volume": 4132828.0}, {"date": "2020-04-30", "close": 0.365, "volume": 6773709.0}, {"date": "2020-05-01", "close": 0.345, "volume": 5091414.0}, {"date": "2020-05-04", "close": 0.33, "volume": 3416790.0}, {"date": "2020-05-05", "close": 0.34, "volume": 3322271.0}, {"date": "2020-05-06", "close": 0.32, "volume": 2830619.0}, {"date": "2020-05-07", "close": 0.315, "volume": 2679897.0}, {"date": "2020-05-08", "close": 0.33, "volume": 3177134.0}, {"date": "2020-05-11", "close": 0.37, "volume": 5756133.0}, {"date": "2020-05-12", "close": 0.395, "volume": 4896886.0}, {"date": "2020-05-13", "close": 0.375, "volume": 3081542.0}, {"date": "2020-05-14", "close": 0.355, "volume": 1836477.0}, {"date": "2020-05-15", "close": 0.33, "volume": 5107931.0}, {"date": "2020-05-18", "close": 0.33, "volume": 6128448.0}, {"date": "2020-05-19", "close": 0.365, "volume": 5563977.0}, {"date": "2020-05-20", "close": 0.39, "volume": 5950874.0}, {"date": "2020-05-21", "close": 0.38, "volume": 3639706.0}, {"date": "2020-05-22", "close": 0.39, "volume": 2613890.0}, {"date": "2020-05-25", "close": 0.4, "volume": 5638801.0}, {"date": "2020-05-26", "close": 0.395, "volume": 4331775.0}, {"date": "2020-05-27", "close": 0.445, "volume": 9536849.0}, {"date": "2020-05-28", "close": 0.465, "volume": 8649040.0}, {"date": "2020-05-29", "close": 0.45, "volume": 22033465.0}, {"date": "2020-06-01", "close": 0.42, "volume": 8066631.0}, {"date": "2020-06-02", "close": 0.44, "volume": 3845467.0}, {"date": "2020-06-03", "close": 0.46, "volume": 5089874.0}, {"date": "2020-06-04", "close": 0.46, "volume": 6946639.0}, {"date": "2020-06-05", "close": 0.47, "volume": 3468091.0}, {"date": "2020-06-09", "close": 0.525, "volume": 9132210.0}, {"date": "2020-06-10", "close": 0.65, "volume": 14649938.0}, {"date": "2020-06-11", "close": 0.54, "volume": 12845143.0}, {"date": "2020-06-12", "close": 0.49, "volume": 16647511.0}, {"date": "2020-06-15", "close": 0.455, "volume": 24295468.0}, {"date": "2020-06-16", "close": 0.515, "volume": 11933375.0}, {"date": "2020-06-17", "close": 0.505, "volume": 10610514.0}, {"date": "2020-06-18", "close": 0.48, "volume": 5610041.0}, {"date": "2020-06-19", "close": 0.485, "volume": 8244993.0}, {"date": "2020-06-22", "close": 0.46, "volume": 4754104.0}, {"date": "2020-06-23", "close": 0.445, "volume": 6481082.0}, {"date": "2020-06-24", "close": 0.45, "volume": 5935877.0}, {"date": "2020-06-25", "close": 0.395, "volume": 10694876.0}, {"date": "2020-06-26", "close": 0.38, "volume": 9546527.0}, {"date": "2020-06-29", "close": 0.35, "volume": 10407210.0}, {"date": "2020-06-30", "close": 0.39, "volume": 9524490.0}, {"date": "2020-07-01", "close": 0.42, "volume": 8409199.0}, {"date": "2020-07-02", "close": 0.4, "volume": 6976328.0}, {"date": "2020-07-03", "close": 0.385, "volume": 3918328.0}, {"date": "2020-07-06", "close": 0.385, "volume": 2855849.0}, {"date": "2020-07-07", "close": 0.375, "volume": 3165922.0}, {"date": "2020-07-08", "close": 0.37, "volume": 2426217.0}, {"date": "2020-07-09", "close": 0.375, "volume": 1785423.0}, {"date": "2020-07-10", "close": 0.37, "volume": 2060087.0}, {"date": "2020-07-13", "close": 0.355, "volume": 4761371.0}, {"date": "2020-07-14", "close": 0.335, "volume": 5265867.0}, {"date": "2020-07-15", "close": 0.36, "volume": 3573155.0}, {"date": "2020-07-16", "close": 0.355, "volume": 3306841.0}, {"date": "2020-07-17", "close": 0.35, "volume": 1378953.0}, {"date": "2020-07-20", "close": 0.335, "volume": 2339565.0}, {"date": "2020-07-21", "close": 0.37, "volume": 6404965.0}, {"date": "2020-07-22", "close": 0.39, "volume": 3086179.0}, {"date": "2020-07-23", "close": 0.395, "volume": 1759406.0}, {"date": "2020-07-24", "close": 0.375, "volume": 1760129.0}, {"date": "2020-07-27", "close": 0.36, "volume": 2304343.0}, {"date": "2020-07-28", "close": 0.355, "volume": 864184.0}, {"date": "2020-07-29", "close": 0.355, "volume": 4551671.0}, {"date": "2020-07-30", "close": 0.34, "volume": 1771298.0}, {"date": "2020-07-31", "close": 0.33, "volume": 2271671.0}, {"date": "2020-08-03", "close": 0.3, "volume": 4860015.0}, {"date": "2020-08-04", "close": 0.305, "volume": 2348426.0}, {"date": "2020-08-05", "close": 0.315, "volume": 3107152.0}, {"date": "2020-08-06", "close": 0.33, "volume": 1552482.0}, {"date": "2020-08-07", "close": 0.405, "volume": 10049030.0}, {"date": "2020-08-10", "close": 0.4, "volume": 3933050.0}, {"date": "2020-08-11", "close": 0.4, "volume": 3656025.0}, {"date": "2020-08-12", "close": 0.42, "volume": 2210977.0}, {"date": "2020-08-13", "close": 0.42, "volume": 3228744.0}, {"date": "2020-08-14", "close": 0.425, "volume": 1598467.0}, {"date": "2020-08-17", "close": 0.47, "volume": 3552389.0}, {"date": "2020-08-18", "close": 0.45, "volume": 4142862.0}, {"date": "2020-08-19", "close": 0.445, "volume": 1846513.0}, {"date": "2020-08-20", "close": 0.43, "volume": 1626581.0}, {"date": "2020-08-21", "close": 0.44, "volume": 2474847.0}, {"date": "2020-08-24", "close": 0.44, "volume": 1103778.0}, {"date": "2020-08-25", "close": 0.46, "volume": 2872174.0}, {"date": "2020-08-26", "close": 0.455, "volume": 1932161.0}, {"date": "2020-08-27", "close": 0.44, "volume": 2184203.0}, {"date": "2020-08-28", "close": 0.425, "volume": 2996142.0}, {"date": "2020-08-31", "close": 0.425, "volume": 1036545.0}, {"date": "2020-09-01", "close": 0.425, "volume": 1919040.0}, {"date": "2020-09-02", "close": 0.42, "volume": 1255813.0}, {"date": "2020-09-03", "close": 0.435, "volume": 1460393.0}, {"date": "2020-09-04", "close": 0.42, "volume": 1376871.0}, {"date": "2020-09-07", "close": 0.425, "volume": 964874.0}, {"date": "2020-09-08", "close": 0.44, "volume": 1779515.0}, {"date": "2020-09-09", "close": 0.425, "volume": 756648.0}, {"date": "2020-09-10", "close": 0.42, "volume": 992756.0}, {"date": "2020-09-11", "close": 0.415, "volume": 552596.0}, {"date": "2020-09-14", "close": 0.43, "volume": 1140718.0}, {"date": "2020-09-15", "close": 0.455, "volume": 1925622.0}, {"date": "2020-09-16", "close": 0.46, "volume": 1512241.0}, {"date": "2020-09-17", "close": 0.495, "volume": 4648590.0}, {"date": "2020-09-18", "close": 0.495, "volume": 3242739.0}, {"date": "2020-09-21", "close": 0.49, "volume": 1174225.0}, {"date": "2020-09-22", "close": 0.48, "volume": 1504018.0}, {"date": "2020-09-23", "close": 0.495, "volume": 1342541.0}, {"date": "2020-09-24", "close": 0.495, "volume": 4703389.0}, {"date": "2020-09-25", "close": 0.495, "volume": 1965506.0}, {"date": "2020-09-28", "close": 0.505, "volume": 1965833.0}, {"date": "2020-09-29", "close": 0.575, "volume": 7260043.0}, {"date": "2020-09-30", "close": 0.56, "volume": 2591686.0}, {"date": "2020-10-01", "close": 0.58, "volume": 1699854.0}, {"date": "2020-10-02", "close": 0.56, "volume": 3264641.0}, {"date": "2020-10-05", "close": 0.565, "volume": 1936943.0}, {"date": "2020-10-06", "close": 0.57, "volume": 1918016.0}, {"date": "2020-10-07", "close": 0.56, "volume": 1660697.0}, {"date": "2020-10-08", "close": 0.56, "volume": 3170339.0}, {"date": "2020-10-09", "close": 0.56, "volume": 1854279.0}, {"date": "2020-10-12", "close": 0.585, "volume": 4231434.0}, {"date": "2020-10-13", "close": 0.625, "volume": 5726082.0}, {"date": "2020-10-14", "close": 0.62, "volume": 3036282.0}, {"date": "2020-10-15", "close": 0.645, "volume": 2784834.0}, {"date": "2020-10-16", "close": 0.665, "volume": 4089912.0}, {"date": "2020-10-19", "close": 0.745, "volume": 5926335.0}, {"date": "2020-10-20", "close": 0.755, "volume": 6313764.0}, {"date": "2020-10-21", "close": 0.785, "volume": 5618059.0}, {"date": "2020-10-22", "close": 0.76, "volume": 3210225.0}, {"date": "2020-10-23", "close": 0.73, "volume": 2014826.0}, {"date": "2020-10-26", "close": 0.73, "volume": 1380187.0}, {"date": "2020-10-27", "close": 0.695, "volume": 2579459.0}, {"date": "2020-10-28", "close": 0.695, "volume": 1272597.0}, {"date": "2020-10-29", "close": 0.665, "volume": 3333139.0}, {"date": "2020-10-30", "close": 0.65, "volume": 2988138.0}, {"date": "2020-11-02", "close": 0.625, "volume": 2432390.0}, {"date": "2020-11-03", "close": 0.655, "volume": 1474493.0}, {"date": "2020-11-04", "close": 0.665, "volume": 2366989.0}, {"date": "2020-11-05", "close": 0.725, "volume": 2652175.0}, {"date": "2020-11-06", "close": 0.725, "volume": 1838686.0}, {"date": "2020-11-09", "close": 0.76, "volume": 2375991.0}, {"date": "2020-11-10", "close": 0.81, "volume": 8970560.0}, {"date": "2020-11-11", "close": 0.815, "volume": 3871458.0}, {"date": "2020-11-12", "close": 0.845, "volume": 5457037.0}, {"date": "2020-11-13", "close": 0.82, "volume": 5133276.0}, {"date": "2020-11-16", "close": 0.825, "volume": 196751.0}, {"date": "2020-11-17", "close": 0.81, "volume": 4970953.0}, {"date": "2020-11-18", "close": 0.81, "volume": 5171189.0}, {"date": "2020-11-19", "close": 0.82, "volume": 1910930.0}, {"date": "2020-11-20", "close": 0.825, "volume": 2515803.0}, {"date": "2020-11-23", "close": 0.82, "volume": 2199060.0}, {"date": "2020-11-24", "close": 0.86, "volume": 6488884.0}, {"date": "2020-11-25", "close": 0.9, "volume": 5127989.0}, {"date": "2020-11-26", "close": 0.86, "volume": 3418502.0}, {"date": "2020-11-27", "close": 0.825, "volume": 2453951.0}, {"date": "2020-11-30", "close": 0.83, "volume": 1947317.0}, {"date": "2020-12-01", "close": 0.85, "volume": 1606246.0}, {"date": "2020-12-02", "close": 0.82, "volume": 2947386.0}, {"date": "2020-12-03", "close": 0.805, "volume": 2061884.0}, {"date": "2020-12-04", "close": 0.805, "volume": 1270899.0}, {"date": "2020-12-07", "close": 0.73, "volume": 4123257.0}, {"date": "2020-12-08", "close": 0.75, "volume": 2266867.0}, {"date": "2020-12-09", "close": 0.78, "volume": 1865540.0}, {"date": "2020-12-10", "close": 0.735, "volume": 1587126.0}, {"date": "2020-12-11", "close": 0.73, "volume": 671081.0}, {"date": "2020-12-14", "close": 0.69, "volume": 2528169.0}, {"date": "2020-12-15", "close": 0.68, "volume": 1342748.0}, {"date": "2020-12-16", "close": 0.68, "volume": 1886269.0}, {"date": "2020-12-17", "close": 0.685, "volume": 1867689.0}, {"date": "2020-12-18", "close": 0.625, "volume": 4266638.0}, {"date": "2020-12-21", "close": 0.595, "volume": 5225714.0}, {"date": "2020-12-22", "close": 0.6, "volume": 2347080.0}, {"date": "2020-12-23", "close": 0.61, "volume": 4243097.0}, {"date": "2020-12-24", "close": 0.67, "volume": 2589644.0}, {"date": "2020-12-29", "close": 0.72, "volume": 3503391.0}, {"date": "2020-12-30", "close": 0.73, "volume": 3375775.0}, {"date": "2020-12-31", "close": 0.69, "volume": 2359743.0}, {"date": "2021-01-04", "close": 0.71, "volume": 3205636.0}, {"date": "2021-01-05", "close": 0.7, "volume": 1278003.0}, {"date": "2021-01-06", "close": 0.715, "volume": 1289246.0}, {"date": "2021-01-07", "close": 0.745, "volume": 3032728.0}, {"date": "2021-01-08", "close": 0.72, "volume": 1577452.0}, {"date": "2021-01-11", "close": 0.715, "volume": 1457697.0}, {"date": "2021-01-12", "close": 0.675, "volume": 1386010.0}, {"date": "2021-01-13", "close": 0.68, "volume": 966976.0}, {"date": "2021-01-14", "close": 0.675, "volume": 1275032.0}, {"date": "2021-01-15", "close": 0.66, "volume": 767135.0}, {"date": "2021-01-18", "close": 0.645, "volume": 978300.0}, {"date": "2021-01-19", "close": 0.67, "volume": 863435.0}, {"date": "2021-01-20", "close": 0.67, "volume": 553403.0}, {"date": "2021-01-21", "close": 0.65, "volume": 1187305.0}, {"date": "2021-01-22", "close": 0.635, "volume": 867726.0}, {"date": "2021-01-25", "close": 0.62, "volume": 971390.0}, {"date": "2021-01-27", "close": 0.63, "volume": 1596945.0}, {"date": "2021-01-28", "close": 0.61, "volume": 1627335.0}, {"date": "2021-01-29", "close": 0.6, "volume": 1089079.0}, {"date": "2021-02-01", "close": 0.59, "volume": 1166782.0}, {"date": "2021-02-02", "close": 0.62, "volume": 1432884.0}, {"date": "2021-02-03", "close": 0.645, "volume": 710606.0}, {"date": "2021-02-04", "close": 0.63, "volume": 732834.0}, {"date": "2021-02-05", "close": 0.635, "volume": 716072.0}, {"date": "2021-02-08", "close": 0.665, "volume": 1022056.0}, {"date": "2021-02-09", "close": 0.635, "volume": 550115.0}, {"date": "2021-02-10", "close": 0.615, "volume": 667769.0}, {"date": "2021-02-11", "close": 0.61, "volume": 859094.0}, {"date": "2021-02-12", "close": 0.6, "volume": 1101426.0}, {"date": "2021-02-15", "close": 0.595, "volume": 1209436.0}, {"date": "2021-02-16", "close": 0.575, "volume": 3856371.0}, {"date": "2021-02-17", "close": 0.6, "volume": 1675058.0}, {"date": "2021-02-18", "close": 0.595, "volume": 986026.0}, {"date": "2021-02-19", "close": 0.6, "volume": 699448.0}, {"date": "2021-02-22", "close": 0.6, "volume": 1009021.0}, {"date": "2021-02-23", "close": 0.655, "volume": 3016829.0}, {"date": "2021-02-24", "close": 0.63, "volume": 1727743.0}, {"date": "2021-02-25", "close": 0.64, "volume": 1181736.0}, {"date": "2021-02-26", "close": 0.635, "volume": 1456349.0}, {"date": "2021-03-01", "close": 0.625, "volume": 1636029.0}, {"date": "2021-03-02", "close": 0.595, "volume": 3086139.0}, {"date": "2021-03-03", "close": 0.615, "volume": 1401096.0}, {"date": "2021-03-04", "close": 0.6, "volume": 885022.0}, {"date": "2021-03-05", "close": 0.62, "volume": 2160901.0}, {"date": "2021-03-08", "close": 0.625, "volume": 1460572.0}, {"date": "2021-03-09", "close": 0.7, "volume": 6146791.0}, {"date": "2021-03-10", "close": 0.69, "volume": 3061318.0}, {"date": "2021-03-11", "close": 0.76, "volume": 5068700.0}, {"date": "2021-03-12", "close": 0.835, "volume": 6048114.0}, {"date": "2021-03-15", "close": 0.82, "volume": 6775210.0}, {"date": "2021-03-16", "close": 0.81, "volume": 4203889.0}, {"date": "2021-03-17", "close": 0.815, "volume": 3897810.0}, {"date": "2021-03-18", "close": 0.84, "volume": 4257539.0}, {"date": "2021-03-19", "close": 0.925, "volume": 17012865.0}, {"date": "2021-03-22", "close": 0.98, "volume": 6870486.0}, {"date": "2021-03-23", "close": 0.955, "volume": 4670753.0}, {"date": "2021-03-24", "close": 0.91, "volume": 5064750.0}, {"date": "2021-03-25", "close": 0.925, "volume": 1469960.0}, {"date": "2021-03-26", "close": 0.95, "volume": 2202897.0}, {"date": "2021-03-29", "close": 0.94, "volume": 3037452.0}, {"date": "2021-03-30", "close": 0.93, "volume": 2018413.0}, {"date": "2021-03-31", "close": 0.925, "volume": 1449241.0}, {"date": "2021-04-01", "close": 0.915, "volume": 1242466.0}, {"date": "2021-04-06", "close": 0.91, "volume": 1247560.0}, {"date": "2021-04-07", "close": 0.92, "volume": 1798122.0}, {"date": "2021-04-08", "close": 0.94, "volume": 1359967.0}, {"date": "2021-04-09", "close": 0.955, "volume": 1395001.0}, {"date": "2021-04-12", "close": 0.93, "volume": 767277.0}, {"date": "2021-04-13", "close": 0.93, "volume": 754576.0}, {"date": "2021-04-14", "close": 0.935, "volume": 1030632.0}, {"date": "2021-04-15", "close": 0.945, "volume": 443147.0}, {"date": "2021-04-16", "close": 0.94, "volume": 665689.0}, {"date": "2021-04-19", "close": 0.915, "volume": 762163.0}, {"date": "2021-04-20", "close": 0.925, "volume": 608155.0}, {"date": "2021-04-21", "close": 1.0, "volume": 6598889.0}, {"date": "2021-04-22", "close": 1.07, "volume": 4030751.0}, {"date": "2021-04-23", "close": 1.025, "volume": 1957571.0}, {"date": "2021-04-26", "close": 0.98, "volume": 1632921.0}, {"date": "2021-04-27", "close": 0.845, "volume": 5544567.0}, {"date": "2021-04-28", "close": 0.845, "volume": 3463383.0}, {"date": "2021-04-29", "close": 0.865, "volume": 1480316.0}, {"date": "2021-04-30", "close": 0.865, "volume": 846102.0}, {"date": "2021-05-03", "close": 0.82, "volume": 2531632.0}, {"date": "2021-05-04", "close": 0.8, "volume": 1614979.0}, {"date": "2021-05-05", "close": 0.78, "volume": 831856.0}, {"date": "2021-05-06", "close": 0.765, "volume": 3660955.0}, {"date": "2021-05-07", "close": 0.85, "volume": 2225112.0}, {"date": "2021-05-10", "close": 0.85, "volume": 1590979.0}, {"date": "2021-05-11", "close": 0.835, "volume": 1388071.0}, {"date": "2021-05-12", "close": 0.825, "volume": 1282588.0}, {"date": "2021-05-13", "close": 0.8, "volume": 1012661.0}, {"date": "2021-05-14", "close": 0.825, "volume": 2240088.0}, {"date": "2021-05-17", "close": 0.89, "volume": 2108221.0}, {"date": "2021-05-18", "close": 0.89, "volume": 888971.0}, {"date": "2021-05-19", "close": 0.91, "volume": 987827.0}, {"date": "2021-05-20", "close": 0.93, "volume": 1316149.0}, {"date": "2021-05-21", "close": 0.94, "volume": 612220.0}, {"date": "2021-05-24", "close": 0.95, "volume": 1462626.0}, {"date": "2021-05-25", "close": 1.005, "volume": 4162218.0}, {"date": "2021-05-26", "close": 1.025, "volume": 3843886.0}, {"date": "2021-05-27", "close": 1.005, "volume": 1262901.0}, {"date": "2021-05-28", "close": 1.01, "volume": 1428879.0}, {"date": "2021-05-31", "close": 0.96, "volume": 975817.0}, {"date": "2021-06-01", "close": 0.96, "volume": 340898.0}, {"date": "2021-06-02", "close": 0.98, "volume": 2277041.0}, {"date": "2021-06-03", "close": 0.985, "volume": 1063519.0}, {"date": "2021-06-04", "close": 1.0, "volume": 3984430.0}, {"date": "2021-06-07", "close": 0.98, "volume": 2212087.0}, {"date": "2021-06-08", "close": 1.025, "volume": 1922444.0}, {"date": "2021-06-09", "close": 0.985, "volume": 495825.0}, {"date": "2021-06-10", "close": 1.005, "volume": 963547.0}, {"date": "2021-06-11", "close": 1.0, "volume": 1680799.0}, {"date": "2021-06-15", "close": 1.0, "volume": 1472739.0}, {"date": "2021-06-16", "close": 0.975, "volume": 1383453.0}, {"date": "2021-06-17", "close": 0.965, "volume": 818630.0}, {"date": "2021-06-18", "close": 0.97, "volume": 1049850.0}, {"date": "2021-06-21", "close": 0.955, "volume": 1514050.0}, {"date": "2021-06-22", "close": 0.94, "volume": 991045.0}, {"date": "2021-06-23", "close": 0.95, "volume": 1008177.0}, {"date": "2021-06-24", "close": 0.935, "volume": 492468.0}, {"date": "2021-06-25", "close": 0.95, "volume": 747606.0}, {"date": "2021-06-28", "close": 0.97, "volume": 1292235.0}, {"date": "2021-06-29", "close": 0.985, "volume": 1077109.0}, {"date": "2021-06-30", "close": 0.98, "volume": 461559.0}, {"date": "2021-07-01", "close": 0.98, "volume": 476022.0}, {"date": "2021-07-02", "close": 0.96, "volume": 813822.0}, {"date": "2021-07-05", "close": 0.98, "volume": 734228.0}, {"date": "2021-07-06", "close": 1.03, "volume": 4534403.0}, {"date": "2021-07-07", "close": 1.015, "volume": 1812760.0}, {"date": "2021-07-08", "close": 1.015, "volume": 953817.0}, {"date": "2021-07-09", "close": 0.985, "volume": 1312601.0}, {"date": "2021-07-12", "close": 0.97, "volume": 981893.0}, {"date": "2021-07-13", "close": 0.97, "volume": 229596.0}, {"date": "2021-07-14", "close": 0.97, "volume": 582202.0}, {"date": "2021-07-15", "close": 0.965, "volume": 374143.0}, {"date": "2021-07-16", "close": 0.98, "volume": 1066299.0}, {"date": "2021-07-19", "close": 0.985, "volume": 1117825.0}, {"date": "2021-07-20", "close": 0.965, "volume": 2356455.0}, {"date": "2021-07-21", "close": 0.985, "volume": 1607181.0}, {"date": "2021-07-22", "close": 0.98, "volume": 1013750.0}, {"date": "2021-07-23", "close": 0.975, "volume": 666755.0}, {"date": "2021-07-26", "close": 0.965, "volume": 1648073.0}, {"date": "2021-07-27", "close": 0.965, "volume": 912568.0}, {"date": "2021-07-28", "close": 0.965, "volume": 962675.0}, {"date": "2021-07-29", "close": 0.98, "volume": 232207.0}, {"date": "2021-07-30", "close": 0.98, "volume": 207714.0}, {"date": "2021-08-02", "close": 0.97, "volume": 745429.0}, {"date": "2021-08-03", "close": 0.965, "volume": 1333607.0}, {"date": "2021-08-04", "close": 1.0, "volume": 3614697.0}, {"date": "2021-08-05", "close": 1.025, "volume": 2660517.0}, {"date": "2021-08-06", "close": 1.035, "volume": 582975.0}, {"date": "2021-08-09", "close": 1.035, "volume": 1589504.0}, {"date": "2021-08-10", "close": 1.04, "volume": 1537019.0}, {"date": "2021-08-11", "close": 1.055, "volume": 2072129.0}, {"date": "2021-08-12", "close": 1.05, "volume": 467364.0}, {"date": "2021-08-13", "close": 1.04, "volume": 154152.0}, {"date": "2021-08-16", "close": 1.015, "volume": 1370492.0}, {"date": "2021-08-17", "close": 0.995, "volume": 1032241.0}, {"date": "2021-08-18", "close": 0.97, "volume": 1011347.0}, {"date": "2021-08-19", "close": 0.95, "volume": 929042.0}, {"date": "2021-08-20", "close": 0.945, "volume": 3098066.0}, {"date": "2021-08-23", "close": 0.96, "volume": 815861.0}, {"date": "2021-08-24", "close": 0.97, "volume": 1069645.0}, {"date": "2021-08-25", "close": 1.04, "volume": 1766551.0}, {"date": "2021-08-26", "close": 1.265, "volume": 13207152.0}, {"date": "2021-08-27", "close": 1.39, "volume": 10444614.0}, {"date": "2021-08-30", "close": 1.5, "volume": 8298534.0}, {"date": "2021-08-31", "close": 1.495, "volume": 4635640.0}, {"date": "2021-09-01", "close": 1.48, "volume": 3328058.0}, {"date": "2021-09-02", "close": 1.43, "volume": 4134668.0}, {"date": "2021-09-03", "close": 1.44, "volume": 3092521.0}, {"date": "2021-09-06", "close": 1.39, "volume": 4431801.0}, {"date": "2021-09-07", "close": 1.4, "volume": 852312.0}, {"date": "2021-09-08", "close": 1.41, "volume": 2147696.0}, {"date": "2021-09-09", "close": 1.445, "volume": 2245435.0}, {"date": "2021-09-10", "close": 1.575, "volume": 4710373.0}, {"date": "2021-09-13", "close": 1.495, "volume": 3204316.0}, {"date": "2021-09-14", "close": 1.545, "volume": 2767920.0}, {"date": "2021-09-15", "close": 1.49, "volume": 1519132.0}, {"date": "2021-09-16", "close": 1.48, "volume": 1731957.0}, {"date": "2021-09-17", "close": 1.5, "volume": 2301688.0}, {"date": "2021-09-20", "close": 1.405, "volume": 2328748.0}, {"date": "2021-09-21", "close": 1.395, "volume": 970911.0}, {"date": "2021-09-22", "close": 1.45, "volume": 1346322.0}, {"date": "2021-09-23", "close": 1.5, "volume": 1037026.0}, {"date": "2021-09-24", "close": 1.46, "volume": 702057.0}, {"date": "2021-09-27", "close": 1.475, "volume": 1211932.0}, {"date": "2021-09-28", "close": 1.46, "volume": 2320040.0}, {"date": "2021-09-29", "close": 1.49, "volume": 1715783.0}, {"date": "2021-09-30", "close": 1.63, "volume": 4607042.0}, {"date": "2021-10-01", "close": 1.53, "volume": 1551761.0}, {"date": "2021-10-04", "close": 1.54, "volume": 1829442.0}, {"date": "2021-10-05", "close": 1.525, "volume": 828488.0}, {"date": "2021-10-06", "close": 1.535, "volume": 901250.0}, {"date": "2021-10-07", "close": 1.475, "volume": 923788.0}, {"date": "2021-10-08", "close": 1.525, "volume": 1049781.0}, {"date": "2021-10-11", "close": 1.47, "volume": 485540.0}, {"date": "2021-10-12", "close": 1.465, "volume": 610453.0}, {"date": "2021-10-13", "close": 1.505, "volume": 522012.0}, {"date": "2021-10-14", "close": 1.515, "volume": 523964.0}, {"date": "2021-10-15", "close": 1.505, "volume": 661033.0}, {"date": "2021-10-18", "close": 1.53, "volume": 477636.0}, {"date": "2021-10-19", "close": 1.49, "volume": 545138.0}, {"date": "2021-10-20", "close": 1.455, "volume": 859154.0}, {"date": "2021-10-21", "close": 1.47, "volume": 560230.0}, {"date": "2021-10-22", "close": 1.475, "volume": 539454.0}, {"date": "2021-10-25", "close": 1.455, "volume": 548940.0}, {"date": "2021-10-26", "close": 1.445, "volume": 725293.0}, {"date": "2021-10-27", "close": 1.495, "volume": 871297.0}, {"date": "2021-10-28", "close": 1.515, "volume": 311082.0}, {"date": "2021-10-29", "close": 1.495, "volume": 293731.0}, {"date": "2021-11-01", "close": 1.59, "volume": 3897760.0}, {"date": "2021-11-02", "close": 1.545, "volume": 887646.0}, {"date": "2021-11-03", "close": 1.56, "volume": 287476.0}, {"date": "2021-11-04", "close": 1.545, "volume": 365524.0}, {"date": "2021-11-05", "close": 1.6, "volume": 642408.0}, {"date": "2021-11-08", "close": 1.6, "volume": 992023.0}, {"date": "2021-11-09", "close": 1.7, "volume": 2020938.0}, {"date": "2021-11-10", "close": 1.66, "volume": 693904.0}, {"date": "2021-11-11", "close": 1.65, "volume": 1159686.0}, {"date": "2021-11-12", "close": 1.65, "volume": 297681.0}, {"date": "2021-11-15", "close": 1.7, "volume": 711957.0}, {"date": "2021-11-16", "close": 1.61, "volume": 1320756.0}, {"date": "2021-11-17", "close": 1.59, "volume": 572300.0}, {"date": "2021-11-18", "close": 1.55, "volume": 730693.0}, {"date": "2021-11-19", "close": 1.6, "volume": 673420.0}, {"date": "2021-11-22", "close": 1.57, "volume": 769903.0}, {"date": "2021-11-23", "close": 1.55, "volume": 425812.0}, {"date": "2021-11-24", "close": 1.5, "volume": 802091.0}, {"date": "2021-11-25", "close": 1.495, "volume": 650341.0}, {"date": "2021-11-26", "close": 1.425, "volume": 1274348.0}, {"date": "2021-11-29", "close": 1.4, "volume": 2862877.0}, {"date": "2021-11-30", "close": 1.455, "volume": 1034408.0}, {"date": "2021-12-01", "close": 1.455, "volume": 784720.0}, {"date": "2021-12-02", "close": 1.415, "volume": 2021245.0}, {"date": "2021-12-03", "close": 1.385, "volume": 633651.0}, {"date": "2021-12-06", "close": 1.39, "volume": 830738.0}, {"date": "2021-12-07", "close": 1.42, "volume": 1474749.0}, {"date": "2021-12-08", "close": 1.46, "volume": 812889.0}, {"date": "2021-12-09", "close": 1.44, "volume": 852538.0}, {"date": "2021-12-10", "close": 1.475, "volume": 1364746.0}, {"date": "2021-12-13", "close": 1.455, "volume": 1013452.0}, {"date": "2021-12-14", "close": 1.45, "volume": 1762061.0}, {"date": "2021-12-15", "close": 1.45, "volume": 367513.0}, {"date": "2021-12-16", "close": 1.48, "volume": 574287.0}, {"date": "2021-12-17", "close": 1.46, "volume": 557752.0}, {"date": "2021-12-20", "close": 1.4, "volume": 815951.0}, {"date": "2021-12-21", "close": 1.355, "volume": 840820.0}, {"date": "2021-12-22", "close": 1.365, "volume": 227422.0}, {"date": "2021-12-23", "close": 1.36, "volume": 185418.0}, {"date": "2021-12-24", "close": 1.395, "volume": 203156.0}, {"date": "2021-12-29", "close": 1.405, "volume": 448391.0}, {"date": "2021-12-30", "close": 1.34, "volume": 579612.0}, {"date": "2021-12-31", "close": 1.35, "volume": 537172.0}, {"date": "2022-01-04", "close": 1.35, "volume": 1054470.0}, {"date": "2022-01-05", "close": 1.37, "volume": 1308053.0}, {"date": "2022-01-06", "close": 1.36, "volume": 665646.0}, {"date": "2022-01-07", "close": 1.375, "volume": 1093672.0}, {"date": "2022-01-10", "close": 1.325, "volume": 1192253.0}, {"date": "2022-01-11", "close": 1.295, "volume": 910871.0}, {"date": "2022-01-12", "close": 1.32, "volume": 671547.0}, {"date": "2022-01-13", "close": 1.34, "volume": 662718.0}, {"date": "2022-01-14", "close": 1.33, "volume": 860352.0}, {"date": "2022-01-17", "close": 1.345, "volume": 333410.0}, {"date": "2022-01-18", "close": 1.34, "volume": 470489.0}, {"date": "2022-01-19", "close": 1.31, "volume": 459055.0}, {"date": "2022-01-20", "close": 1.3, "volume": 617695.0}, {"date": "2022-01-21", "close": 1.27, "volume": 961502.0}, {"date": "2022-01-24", "close": 1.26, "volume": 1320299.0}, {"date": "2022-01-25", "close": 1.235, "volume": 1724984.0}, {"date": "2022-01-27", "close": 1.235, "volume": 1617012.0}, {"date": "2022-01-28", "close": 1.3, "volume": 761449.0}, {"date": "2022-01-31", "close": 1.35, "volume": 790229.0}, {"date": "2022-02-01", "close": 1.35, "volume": 391320.0}, {"date": "2022-02-02", "close": 1.38, "volume": 749692.0}, {"date": "2022-02-03", "close": 1.34, "volume": 425670.0}, {"date": "2022-02-04", "close": 1.32, "volume": 274044.0}, {"date": "2022-02-07", "close": 1.37, "volume": 948411.0}, {"date": "2022-02-08", "close": 1.385, "volume": 979200.0}, {"date": "2022-02-09", "close": 1.385, "volume": 405614.0}, {"date": "2022-02-10", "close": 1.415, "volume": 659699.0}, {"date": "2022-02-11", "close": 1.385, "volume": 968625.0}, {"date": "2022-02-14", "close": 1.355, "volume": 662633.0}, {"date": "2022-02-15", "close": 1.345, "volume": 993236.0}, {"date": "2022-02-16", "close": 1.365, "volume": 993791.0}, {"date": "2022-02-17", "close": 1.35, "volume": 4391358.0}, {"date": "2022-02-18", "close": 1.41, "volume": 1017141.0}, {"date": "2022-02-21", "close": 1.35, "volume": 795934.0}, {"date": "2022-02-22", "close": 1.325, "volume": 2250274.0}, {"date": "2022-02-23", "close": 1.37, "volume": 789521.0}, {"date": "2022-02-24", "close": 1.34, "volume": 882416.0}, {"date": "2022-02-25", "close": 1.57, "volume": 6031915.0}, {"date": "2022-02-28", "close": 1.6, "volume": 6298498.0}, {"date": "2022-03-01", "close": 1.55, "volume": 839372.0}, {"date": "2022-03-02", "close": 1.56, "volume": 956621.0}, {"date": "2022-03-03", "close": 1.55, "volume": 1266668.0}, {"date": "2022-03-04", "close": 1.505, "volume": 1101725.0}, {"date": "2022-03-07", "close": 1.4, "volume": 2351342.0}, {"date": "2022-03-08", "close": 1.355, "volume": 1207336.0}, {"date": "2022-03-09", "close": 1.37, "volume": 547166.0}, {"date": "2022-03-10", "close": 1.4, "volume": 1956916.0}, {"date": "2022-03-11", "close": 1.35, "volume": 3568121.0}, {"date": "2022-03-14", "close": 1.325, "volume": 528874.0}, {"date": "2022-03-15", "close": 1.305, "volume": 2164499.0}, {"date": "2022-03-16", "close": 1.3, "volume": 1024031.0}, {"date": "2022-03-17", "close": 1.345, "volume": 583211.0}, {"date": "2022-03-18", "close": 1.3, "volume": 1500965.0}, {"date": "2022-03-21", "close": 1.325, "volume": 520177.0}, {"date": "2022-03-22", "close": 1.305, "volume": 224333.0}, {"date": "2022-03-23", "close": 1.315, "volume": 643007.0}, {"date": "2022-03-24", "close": 1.3, "volume": 1159816.0}, {"date": "2022-03-25", "close": 1.315, "volume": 427499.0}, {"date": "2022-03-28", "close": 1.3, "volume": 721681.0}, {"date": "2022-03-29", "close": 1.3, "volume": 867205.0}, {"date": "2022-03-30", "close": 1.34, "volume": 1636326.0}, {"date": "2022-03-31", "close": 1.335, "volume": 559064.0}, {"date": "2022-04-01", "close": 1.35, "volume": 1388496.0}, {"date": "2022-04-04", "close": 1.35, "volume": 730839.0}, {"date": "2022-04-05", "close": 1.335, "volume": 883911.0}, {"date": "2022-04-06", "close": 1.295, "volume": 1030611.0}, {"date": "2022-04-07", "close": 1.375, "volume": 12860501.0}, {"date": "2022-04-08", "close": 1.335, "volume": 3319724.0}, {"date": "2022-04-11", "close": 1.335, "volume": 1713567.0}, {"date": "2022-04-12", "close": 1.345, "volume": 2210007.0}, {"date": "2022-04-13", "close": 1.32, "volume": 1778266.0}, {"date": "2022-04-14", "close": 1.34, "volume": 1603190.0}, {"date": "2022-04-19", "close": 1.35, "volume": 1446863.0}, {"date": "2022-04-20", "close": 1.39, "volume": 1900017.0}, {"date": "2022-04-21", "close": 1.39, "volume": 1649418.0}, {"date": "2022-04-22", "close": 1.38, "volume": 1260759.0}, {"date": "2022-04-26", "close": 1.35, "volume": 791111.0}, {"date": "2022-04-27", "close": 1.34, "volume": 3229331.0}, {"date": "2022-04-28", "close": 1.32, "volume": 2549261.0}, {"date": "2022-04-29", "close": 1.335, "volume": 1425885.0}, {"date": "2022-05-02", "close": 1.325, "volume": 1056586.0}, {"date": "2022-05-03", "close": 1.305, "volume": 1311042.0}, {"date": "2022-05-04", "close": 1.28, "volume": 1146535.0}, {"date": "2022-05-05", "close": 1.27, "volume": 4242395.0}, {"date": "2022-05-06", "close": 1.27, "volume": 1491689.0}, {"date": "2022-05-09", "close": 1.23, "volume": 1733720.0}, {"date": "2022-05-10", "close": 1.235, "volume": 1868236.0}, {"date": "2022-05-11", "close": 1.205, "volume": 1571477.0}, {"date": "2022-05-12", "close": 1.195, "volume": 1720937.0}, {"date": "2022-05-13", "close": 1.225, "volume": 1199399.0}, {"date": "2022-05-16", "close": 1.265, "volume": 461799.0}, {"date": "2022-05-17", "close": 1.27, "volume": 299560.0}, {"date": "2022-05-18", "close": 1.26, "volume": 777715.0}, {"date": "2022-05-19", "close": 1.205, "volume": 1111745.0}, {"date": "2022-05-20", "close": 1.24, "volume": 894161.0}, {"date": "2022-05-23", "close": 1.3, "volume": 6807476.0}, {"date": "2022-05-24", "close": 1.315, "volume": 1431214.0}, {"date": "2022-05-25", "close": 1.31, "volume": 571087.0}, {"date": "2022-05-26", "close": 1.345, "volume": 1463734.0}, {"date": "2022-05-27", "close": 1.35, "volume": 667896.0}, {"date": "2022-05-30", "close": 1.37, "volume": 1849787.0}, {"date": "2022-05-31", "close": 1.35, "volume": 2925851.0}, {"date": "2022-06-01", "close": 1.385, "volume": 1586260.0}, {"date": "2022-06-02", "close": 1.385, "volume": 1557802.0}, {"date": "2022-06-03", "close": 1.395, "volume": 1049414.0}, {"date": "2022-06-06", "close": 1.385, "volume": 905174.0}, {"date": "2022-06-07", "close": 1.365, "volume": 899946.0}, {"date": "2022-06-08", "close": 1.36, "volume": 1067910.0}, {"date": "2022-06-09", "close": 1.36, "volume": 2326405.0}, {"date": "2022-06-10", "close": 1.36, "volume": 1322502.0}, {"date": "2022-06-14", "close": 1.33, "volume": 4447771.0}, {"date": "2022-06-15", "close": 1.29, "volume": 2578764.0}, {"date": "2022-06-16", "close": 1.285, "volume": 11361945.0}, {"date": "2022-06-17", "close": 1.28, "volume": 2241248.0}, {"date": "2022-06-20", "close": 1.31, "volume": 729078.0}, {"date": "2022-06-21", "close": 1.34, "volume": 1357004.0}, {"date": "2022-06-22", "close": 1.335, "volume": 1254737.0}, {"date": "2022-06-23", "close": 1.305, "volume": 2112714.0}, {"date": "2022-06-24", "close": 1.315, "volume": 1362697.0}, {"date": "2022-06-27", "close": 1.345, "volume": 4274044.0}, {"date": "2022-06-28", "close": 1.385, "volume": 2131574.0}, {"date": "2022-06-29", "close": 1.35, "volume": 2807436.0}, {"date": "2022-06-30", "close": 1.4, "volume": 6406953.0}, {"date": "2022-07-01", "close": 1.405, "volume": 11353148.0}, {"date": "2022-07-04", "close": 1.42, "volume": 6679813.0}, {"date": "2022-07-05", "close": 0.51, "volume": 9550874.0}, {"date": "2022-07-06", "close": 0.525, "volume": 5838728.0}, {"date": "2022-07-07", "close": 0.51, "volume": 3349025.0}, {"date": "2022-07-08", "close": 0.55, "volume": 2637992.0}, {"date": "2022-07-11", "close": 0.54, "volume": 2137992.0}, {"date": "2022-07-12", "close": 0.52, "volume": 1443142.0}, {"date": "2022-07-13", "close": 0.535, "volume": 938682.0}, {"date": "2022-07-14", "close": 0.525, "volume": 1331164.0}, {"date": "2022-07-15", "close": 0.545, "volume": 3395003.0}, {"date": "2022-07-18", "close": 0.545, "volume": 2726334.0}, {"date": "2022-07-19", "close": 0.54, "volume": 1443266.0}, {"date": "2022-07-20", "close": 0.545, "volume": 1344678.0}, {"date": "2022-07-21", "close": 0.54, "volume": 1302643.0}, {"date": "2022-07-22", "close": 0.55, "volume": 2994498.0}, {"date": "2022-07-25", "close": 0.54, "volume": 689292.0}, {"date": "2022-07-26", "close": 0.52, "volume": 1149229.0}, {"date": "2022-07-27", "close": 0.515, "volume": 1384728.0}, {"date": "2022-07-28", "close": 0.515, "volume": 3008845.0}, {"date": "2022-07-29", "close": 0.515, "volume": 2254934.0}, {"date": "2022-08-01", "close": 0.515, "volume": 2749991.0}, {"date": "2022-08-02", "close": 0.51, "volume": 1501052.0}, {"date": "2022-08-03", "close": 0.52, "volume": 1397615.0}, {"date": "2022-08-04", "close": 0.53, "volume": 2208352.0}, {"date": "2022-08-05", "close": 0.525, "volume": 588035.0}, {"date": "2022-08-08", "close": 0.52, "volume": 824738.0}, {"date": "2022-08-09", "close": 0.53, "volume": 571524.0}, {"date": "2022-08-10", "close": 0.54, "volume": 1240723.0}, {"date": "2022-08-11", "close": 0.55, "volume": 1910073.0}, {"date": "2022-08-12", "close": 0.545, "volume": 1279930.0}, {"date": "2022-08-15", "close": 0.545, "volume": 950893.0}, {"date": "2022-08-16", "close": 0.55, "volume": 738574.0}, {"date": "2022-08-17", "close": 0.56, "volume": 2673424.0}, {"date": "2022-08-18", "close": 0.56, "volume": 1307691.0}, {"date": "2022-08-19", "close": 0.56, "volume": 2284830.0}, {"date": "2022-08-22", "close": 0.56, "volume": 4783591.0}, {"date": "2022-08-23", "close": 0.555, "volume": 2259963.0}, {"date": "2022-08-24", "close": 0.56, "volume": 3075172.0}, {"date": "2022-08-25", "close": 0.6, "volume": 5173654.0}, {"date": "2022-08-26", "close": 0.62, "volume": 5238149.0}, {"date": "2022-08-29", "close": 0.615, "volume": 2184092.0}, {"date": "2022-08-30", "close": 0.61, "volume": 1000011.0}, {"date": "2022-08-31", "close": 0.615, "volume": 4283452.0}, {"date": "2022-09-01", "close": 0.62, "volume": 3940948.0}, {"date": "2022-09-02", "close": 0.65, "volume": 3141867.0}, {"date": "2022-09-05", "close": 0.625, "volume": 2014996.0}, {"date": "2022-09-06", "close": 0.635, "volume": 2311147.0}, {"date": "2022-09-07", "close": 0.6, "volume": 3457024.0}, {"date": "2022-09-08", "close": 0.61, "volume": 1649650.0}, {"date": "2022-09-09", "close": 0.605, "volume": 990116.0}, {"date": "2022-09-12", "close": 0.6, "volume": 1066514.0}, {"date": "2022-09-13", "close": 0.6, "volume": 1210663.0}, {"date": "2022-09-14", "close": 0.585, "volume": 987146.0}, {"date": "2022-09-15", "close": 0.58, "volume": 1297153.0}, {"date": "2022-09-16", "close": 0.555, "volume": 11952222.0}, {"date": "2022-09-19", "close": 0.52, "volume": 3650974.0}, {"date": "2022-09-20", "close": 0.54, "volume": 2314058.0}, {"date": "2022-09-21", "close": 0.545, "volume": 877787.0}, {"date": "2022-09-23", "close": 0.535, "volume": 1994985.0}, {"date": "2022-09-26", "close": 0.515, "volume": 1702023.0}, {"date": "2022-09-27", "close": 0.53, "volume": 433850.0}, {"date": "2022-09-28", "close": 0.53, "volume": 946552.0}, {"date": "2022-09-29", "close": 0.54, "volume": 1229402.0}, {"date": "2022-09-30", "close": 0.52, "volume": 599055.0}, {"date": "2022-10-03", "close": 0.53, "volume": 1441581.0}, {"date": "2022-10-04", "close": 0.56, "volume": 869118.0}, {"date": "2022-10-05", "close": 0.53, "volume": 1082449.0}, {"date": "2022-10-06", "close": 0.535, "volume": 843547.0}, {"date": "2022-10-07", "close": 0.54, "volume": 749113.0}, {"date": "2022-10-10", "close": 0.525, "volume": 774377.0}, {"date": "2022-10-11", "close": 0.515, "volume": 1131889.0}, {"date": "2022-10-12", "close": 0.5, "volume": 528693.0}, {"date": "2022-10-13", "close": 0.495, "volume": 1224989.0}, {"date": "2022-10-14", "close": 0.5, "volume": 871982.0}, {"date": "2022-10-17", "close": 0.49, "volume": 1253961.0}, {"date": "2022-10-18", "close": 0.5, "volume": 1185216.0}, {"date": "2022-10-19", "close": 0.49, "volume": 793030.0}, {"date": "2022-10-20", "close": 0.495, "volume": 968746.0}, {"date": "2022-10-21", "close": 0.5, "volume": 4433874.0}, {"date": "2022-10-24", "close": 0.48, "volume": 869036.0}, {"date": "2022-10-25", "close": 0.475, "volume": 802606.0}, {"date": "2022-10-26", "close": 0.485, "volume": 677124.0}, {"date": "2022-10-27", "close": 0.49, "volume": 381346.0}, {"date": "2022-10-28", "close": 0.485, "volume": 877321.0}, {"date": "2022-10-31", "close": 0.49, "volume": 1251001.0}, {"date": "2022-11-01", "close": 0.505, "volume": 947271.0}, {"date": "2022-11-02", "close": 0.5, "volume": 767099.0}, {"date": "2022-11-03", "close": 0.49, "volume": 248765.0}, {"date": "2022-11-04", "close": 0.52, "volume": 822488.0}, {"date": "2022-11-07", "close": 0.505, "volume": 726377.0}, {"date": "2022-11-08", "close": 0.52, "volume": 155784.0}, {"date": "2022-11-09", "close": 0.57, "volume": 5149026.0}, {"date": "2022-11-10", "close": 0.57, "volume": 1270490.0}, {"date": "2022-11-11", "close": 0.575, "volume": 365693.0}, {"date": "2022-11-14", "close": 0.57, "volume": 827089.0}, {"date": "2022-11-15", "close": 0.57, "volume": 445618.0}, {"date": "2022-11-16", "close": 0.565, "volume": 693044.0}, {"date": "2022-11-17", "close": 0.545, "volume": 197021.0}, {"date": "2022-11-18", "close": 0.555, "volume": 125155.0}, {"date": "2022-11-21", "close": 0.56, "volume": 277319.0}, {"date": "2022-11-22", "close": 0.575, "volume": 649818.0}, {"date": "2022-11-23", "close": 0.58, "volume": 506684.0}, {"date": "2022-11-24", "close": 0.57, "volume": 2190192.0}, {"date": "2022-11-25", "close": 0.575, "volume": 329114.0}, {"date": "2022-11-28", "close": 0.58, "volume": 1375143.0}, {"date": "2022-11-29", "close": 0.595, "volume": 1813518.0}, {"date": "2022-11-30", "close": 0.595, "volume": 356499.0}, {"date": "2022-12-01", "close": 0.585, "volume": 315564.0}, {"date": "2022-12-02", "close": 0.61, "volume": 667241.0}, {"date": "2022-12-05", "close": 0.6, "volume": 1038670.0}, {"date": "2022-12-06", "close": 0.6, "volume": 13300699.0}, {"date": "2022-12-07", "close": 0.62, "volume": 285834.0}, {"date": "2022-12-08", "close": 0.61, "volume": 423384.0}, {"date": "2022-12-09", "close": 0.62, "volume": 682070.0}, {"date": "2022-12-12", "close": 0.615, "volume": 326163.0}, {"date": "2022-12-13", "close": 0.61, "volume": 97642.0}, {"date": "2022-12-14", "close": 0.615, "volume": 669618.0}, {"date": "2022-12-15", "close": 0.61, "volume": 528035.0}, {"date": "2022-12-16", "close": 0.615, "volume": 707893.0}, {"date": "2022-12-19", "close": 0.61, "volume": 1123927.0}, {"date": "2022-12-20", "close": 0.61, "volume": 324915.0}, {"date": "2022-12-21", "close": 0.6, "volume": 232134.0}, {"date": "2022-12-22", "close": 0.6, "volume": 296286.0}, {"date": "2022-12-23", "close": 0.61, "volume": 112792.0}, {"date": "2022-12-28", "close": 0.6, "volume": 158783.0}, {"date": "2022-12-29", "close": 0.61, "volume": 324449.0}, {"date": "2022-12-30", "close": 0.605, "volume": 50186.0}, {"date": "2023-01-03", "close": 0.6, "volume": 580810.0}, {"date": "2023-01-04", "close": 0.575, "volume": 659053.0}, {"date": "2023-01-05", "close": 0.575, "volume": 581911.0}, {"date": "2023-01-06", "close": 0.575, "volume": 480155.0}, {"date": "2023-01-09", "close": 0.6, "volume": 458433.0}, {"date": "2023-01-10", "close": 0.6, "volume": 531216.0}, {"date": "2023-01-11", "close": 0.6, "volume": 259169.0}, {"date": "2023-01-12", "close": 0.61, "volume": 306214.0}, {"date": "2023-01-13", "close": 0.6, "volume": 288275.0}, {"date": "2023-01-16", "close": 0.6, "volume": 435153.0}, {"date": "2023-01-17", "close": 0.6, "volume": 260243.0}, {"date": "2023-01-18", "close": 0.61, "volume": 459189.0}, {"date": "2023-01-19", "close": 0.605, "volume": 584005.0}, {"date": "2023-01-20", "close": 0.61, "volume": 119889.0}, {"date": "2023-01-23", "close": 0.61, "volume": 313981.0}, {"date": "2023-01-24", "close": 0.62, "volume": 483836.0}, {"date": "2023-01-25", "close": 0.645, "volume": 1686675.0}, {"date": "2023-01-27", "close": 0.655, "volume": 616629.0}, {"date": "2023-01-30", "close": 0.665, "volume": 895801.0}, {"date": "2023-01-31", "close": 0.695, "volume": 1198813.0}, {"date": "2023-02-01", "close": 0.705, "volume": 1420612.0}, {"date": "2023-02-02", "close": 0.7, "volume": 1127534.0}, {"date": "2023-02-03", "close": 0.695, "volume": 541331.0}, {"date": "2023-02-06", "close": 0.68, "volume": 738584.0}, {"date": "2023-02-07", "close": 0.685, "volume": 1185864.0}, {"date": "2023-02-08", "close": 0.695, "volume": 358530.0}, {"date": "2023-02-09", "close": 0.685, "volume": 839428.0}, {"date": "2023-02-10", "close": 0.69, "volume": 382630.0}, {"date": "2023-02-13", "close": 0.665, "volume": 242239.0}, {"date": "2023-02-14", "close": 0.69, "volume": 2625269.0}, {"date": "2023-02-15", "close": 0.675, "volume": 1710632.0}, {"date": "2023-02-16", "close": 0.685, "volume": 767420.0}, {"date": "2023-02-17", "close": 0.67, "volume": 299275.0}, {"date": "2023-02-20", "close": 0.67, "volume": 359859.0}, {"date": "2023-02-21", "close": 0.7, "volume": 768128.0}, {"date": "2023-02-22", "close": 0.695, "volume": 1034224.0}, {"date": "2023-02-23", "close": 0.685, "volume": 265868.0}, {"date": "2023-02-24", "close": 0.72, "volume": 2108151.0}, {"date": "2023-02-27", "close": 0.695, "volume": 1321719.0}, {"date": "2023-02-28", "close": 0.695, "volume": 3032807.0}, {"date": "2023-03-01", "close": 0.685, "volume": 327773.0}, {"date": "2023-03-02", "close": 0.67, "volume": 768914.0}, {"date": "2023-03-03", "close": 0.67, "volume": 3757702.0}, {"date": "2023-03-06", "close": 0.665, "volume": 430095.0}, {"date": "2023-03-07", "close": 0.67, "volume": 391187.0}, {"date": "2023-03-08", "close": 0.665, "volume": 237026.0}, {"date": "2023-03-09", "close": 0.67, "volume": 387055.0}, {"date": "2023-03-10", "close": 0.655, "volume": 538003.0}, {"date": "2023-03-13", "close": 0.655, "volume": 591880.0}, {"date": "2023-03-14", "close": 0.66, "volume": 440281.0}, {"date": "2023-03-15", "close": 0.65, "volume": 327954.0}, {"date": "2023-03-16", "close": 0.645, "volume": 399633.0}, {"date": "2023-03-17", "close": 0.66, "volume": 662391.0}, {"date": "2023-03-20", "close": 0.64, "volume": 223776.0}, {"date": "2023-03-21", "close": 0.64, "volume": 99145.0}, {"date": "2023-03-22", "close": 0.64, "volume": 239153.0}, {"date": "2023-03-23", "close": 0.645, "volume": 87550.0}, {"date": "2023-03-24", "close": 0.665, "volume": 316649.0}, {"date": "2023-03-27", "close": 0.635, "volume": 235666.0}, {"date": "2023-03-28", "close": 0.65, "volume": 146037.0}, {"date": "2023-03-29", "close": 0.63, "volume": 362450.0}, {"date": "2023-03-30", "close": 0.63, "volume": 430111.0}, {"date": "2023-03-31", "close": 0.63, "volume": 149045.0}, {"date": "2023-04-03", "close": 0.63, "volume": 317105.0}, {"date": "2023-04-04", "close": 0.625, "volume": 241734.0}, {"date": "2023-04-05", "close": 0.615, "volume": 229179.0}, {"date": "2023-04-06", "close": 0.61, "volume": 573316.0}, {"date": "2023-04-11", "close": 0.59, "volume": 885030.0}, {"date": "2023-04-12", "close": 0.585, "volume": 228138.0}, {"date": "2023-04-13", "close": 0.595, "volume": 287064.0}, {"date": "2023-04-14", "close": 0.595, "volume": 121454.0}, {"date": "2023-04-17", "close": 0.585, "volume": 368969.0}, {"date": "2023-04-18", "close": 0.585, "volume": 540313.0}, {"date": "2023-04-19", "close": 0.58, "volume": 515555.0}, {"date": "2023-04-20", "close": 0.57, "volume": 538409.0}, {"date": "2023-04-21", "close": 0.565, "volume": 669996.0}, {"date": "2023-04-24", "close": 0.545, "volume": 738988.0}, {"date": "2023-04-26", "close": 0.55, "volume": 465467.0}, {"date": "2023-04-27", "close": 0.54, "volume": 201198.0}, {"date": "2023-04-28", "close": 0.545, "volume": 183250.0}, {"date": "2023-05-01", "close": 0.55, "volume": 1352377.0}, {"date": "2023-05-02", "close": 0.545, "volume": 903336.0}, {"date": "2023-05-03", "close": 0.53, "volume": 259284.0}, {"date": "2023-05-04", "close": 0.52, "volume": 1375643.0}, {"date": "2023-05-05", "close": 0.515, "volume": 898983.0}, {"date": "2023-05-08", "close": 0.51, "volume": 470498.0}, {"date": "2023-05-09", "close": 0.52, "volume": 490834.0}, {"date": "2023-05-10", "close": 0.53, "volume": 175306.0}, {"date": "2023-05-11", "close": 0.54, "volume": 95878.0}, {"date": "2023-05-12", "close": 0.5, "volume": 9553426.0}, {"date": "2023-05-15", "close": 0.5, "volume": 2618831.0}, {"date": "2023-05-16", "close": 0.495, "volume": 572780.0}, {"date": "2023-05-17", "close": 0.5, "volume": 539701.0}, {"date": "2023-05-18", "close": 0.505, "volume": 317565.0}, {"date": "2023-05-19", "close": 0.515, "volume": 374371.0}, {"date": "2023-05-22", "close": 0.505, "volume": 448734.0}, {"date": "2023-05-23", "close": 0.5, "volume": 590297.0}, {"date": "2023-05-24", "close": 0.515, "volume": 846206.0}, {"date": "2023-05-25", "close": 0.51, "volume": 564737.0}, {"date": "2023-05-26", "close": 0.515, "volume": 416224.0}, {"date": "2023-05-29", "close": 0.525, "volume": 136891.0}, {"date": "2023-05-30", "close": 0.505, "volume": 2352680.0}, {"date": "2023-05-31", "close": 0.495, "volume": 6572158.0}, {"date": "2023-06-01", "close": 0.495, "volume": 1315123.0}, {"date": "2023-06-02", "close": 0.495, "volume": 1097481.0}, {"date": "2023-06-05", "close": 0.495, "volume": 163491.0}, {"date": "2023-06-06", "close": 0.485, "volume": 375206.0}, {"date": "2023-06-07", "close": 0.495, "volume": 1244223.0}, {"date": "2023-06-08", "close": 0.475, "volume": 1646915.0}, {"date": "2023-06-09", "close": 0.48, "volume": 2369867.0}, {"date": "2023-06-13", "close": 0.475, "volume": 1232327.0}, {"date": "2023-06-14", "close": 0.48, "volume": 395715.0}, {"date": "2023-06-15", "close": 0.48, "volume": 1346647.0}, {"date": "2023-06-16", "close": 0.48, "volume": 3848892.0}, {"date": "2023-06-19", "close": 0.485, "volume": 853861.0}, {"date": "2023-06-20", "close": 0.47, "volume": 652878.0}, {"date": "2023-06-21", "close": 0.47, "volume": 913590.0}, {"date": "2023-06-22", "close": 0.465, "volume": 1546036.0}, {"date": "2023-06-23", "close": 0.45, "volume": 1406895.0}, {"date": "2023-06-26", "close": 0.445, "volume": 1745499.0}, {"date": "2023-06-27", "close": 0.435, "volume": 1080596.0}, {"date": "2023-06-28", "close": 0.445, "volume": 768541.0}, {"date": "2023-06-29", "close": 0.455, "volume": 217792.0}, {"date": "2023-06-30", "close": 0.45, "volume": 454136.0}, {"date": "2023-07-03", "close": 0.47, "volume": 532636.0}, {"date": "2023-07-04", "close": 0.465, "volume": 280643.0}, {"date": "2023-07-05", "close": 0.46, "volume": 291970.0}, {"date": "2023-07-06", "close": 0.46, "volume": 711363.0}, {"date": "2023-07-07", "close": 0.445, "volume": 643786.0}, {"date": "2023-07-10", "close": 0.505, "volume": 2594813.0}, {"date": "2023-07-11", "close": 0.48, "volume": 1752302.0}, {"date": "2023-07-12", "close": 0.475, "volume": 713503.0}, {"date": "2023-07-13", "close": 0.48, "volume": 1201924.0}, {"date": "2023-07-14", "close": 0.485, "volume": 1106768.0}, {"date": "2023-07-17", "close": 0.485, "volume": 675271.0}, {"date": "2023-07-18", "close": 0.47, "volume": 695248.0}, {"date": "2023-07-19", "close": 0.465, "volume": 870565.0}, {"date": "2023-07-20", "close": 0.47, "volume": 723638.0}, {"date": "2023-07-21", "close": 0.475, "volume": 776267.0}, {"date": "2023-07-24", "close": 0.48, "volume": 1056056.0}, {"date": "2023-07-25", "close": 0.49, "volume": 452760.0}, {"date": "2023-07-26", "close": 0.495, "volume": 1704804.0}, {"date": "2023-07-27", "close": 0.53, "volume": 675847.0}, {"date": "2023-07-28", "close": 0.515, "volume": 522234.0}, {"date": "2023-07-31", "close": 0.515, "volume": 457046.0}, {"date": "2023-08-01", "close": 0.515, "volume": 1132661.0}, {"date": "2023-08-02", "close": 0.505, "volume": 815324.0}, {"date": "2023-08-03", "close": 0.5, "volume": 492066.0}, {"date": "2023-08-04", "close": 0.5, "volume": 625455.0}, {"date": "2023-08-07", "close": 0.505, "volume": 174732.0}, {"date": "2023-08-08", "close": 0.49, "volume": 435104.0}, {"date": "2023-08-09", "close": 0.495, "volume": 759116.0}, {"date": "2023-08-10", "close": 0.5, "volume": 592819.0}, {"date": "2023-08-11", "close": 0.5, "volume": 633831.0}, {"date": "2023-08-14", "close": 0.485, "volume": 1061869.0}, {"date": "2023-08-15", "close": 0.49, "volume": 361070.0}, {"date": "2023-08-16", "close": 0.49, "volume": 426344.0}, {"date": "2023-08-17", "close": 0.485, "volume": 295517.0}, {"date": "2023-08-18", "close": 0.5, "volume": 419256.0}, {"date": "2023-08-21", "close": 0.49, "volume": 282573.0}, {"date": "2023-08-22", "close": 0.485, "volume": 466021.0}, {"date": "2023-08-23", "close": 0.525, "volume": 1010658.0}, {"date": "2023-08-24", "close": 0.53, "volume": 368367.0}, {"date": "2023-08-25", "close": 0.565, "volume": 3975732.0}, {"date": "2023-08-28", "close": 0.57, "volume": 1394804.0}, {"date": "2023-08-29", "close": 0.555, "volume": 3374433.0}, {"date": "2023-08-30", "close": 0.555, "volume": 348626.0}, {"date": "2023-08-31", "close": 0.54, "volume": 548440.0}, {"date": "2023-09-01", "close": 0.545, "volume": 854601.0}, {"date": "2023-09-04", "close": 0.54, "volume": 836043.0}, {"date": "2023-09-05", "close": 0.53, "volume": 667083.0}, {"date": "2023-09-06", "close": 0.52, "volume": 279793.0}, {"date": "2023-09-07", "close": 0.5, "volume": 720128.0}, {"date": "2023-09-08", "close": 0.505, "volume": 240380.0}, {"date": "2023-09-11", "close": 0.51, "volume": 524667.0}, {"date": "2023-09-12", "close": 0.51, "volume": 210609.0}, {"date": "2023-09-13", "close": 0.5, "volume": 224513.0}, {"date": "2023-09-14", "close": 0.49, "volume": 632509.0}, {"date": "2023-09-15", "close": 0.5, "volume": 3366231.0}, {"date": "2023-09-18", "close": 0.49, "volume": 649290.0}, {"date": "2023-09-19", "close": 0.49, "volume": 754350.0}, {"date": "2023-09-20", "close": 0.49, "volume": 715524.0}, {"date": "2023-09-21", "close": 0.495, "volume": 964932.0}, {"date": "2023-09-22", "close": 0.495, "volume": 352348.0}, {"date": "2023-09-25", "close": 0.495, "volume": 648295.0}, {"date": "2023-09-26", "close": 0.485, "volume": 660994.0}, {"date": "2023-09-27", "close": 0.485, "volume": 1645934.0}, {"date": "2023-09-28", "close": 0.475, "volume": 510796.0}, {"date": "2023-09-29", "close": 0.47, "volume": 1433355.0}, {"date": "2023-10-02", "close": 0.465, "volume": 489575.0}, {"date": "2023-10-03", "close": 0.46, "volume": 723913.0}, {"date": "2023-10-04", "close": 0.45, "volume": 1534021.0}, {"date": "2023-10-05", "close": 0.455, "volume": 1871406.0}, {"date": "2023-10-06", "close": 0.455, "volume": 1188536.0}, {"date": "2023-10-09", "close": 0.48, "volume": 384244.0}, {"date": "2023-10-10", "close": 0.475, "volume": 245795.0}, {"date": "2023-10-11", "close": 0.49, "volume": 340355.0}, {"date": "2023-10-12", "close": 0.485, "volume": 665799.0}, {"date": "2023-10-13", "close": 0.49, "volume": 431298.0}, {"date": "2023-10-16", "close": 0.48, "volume": 337037.0}, {"date": "2023-10-17", "close": 0.465, "volume": 223768.0}, {"date": "2023-10-18", "close": 0.48, "volume": 465630.0}, {"date": "2023-10-19", "close": 0.47, "volume": 167944.0}, {"date": "2023-10-20", "close": 0.46, "volume": 217460.0}, {"date": "2023-10-23", "close": 0.46, "volume": 183421.0}, {"date": "2023-10-24", "close": 0.465, "volume": 369399.0}, {"date": "2023-10-25", "close": 0.47, "volume": 320139.0}, {"date": "2023-10-26", "close": 0.475, "volume": 433245.0}, {"date": "2023-10-27", "close": 0.47, "volume": 639420.0}, {"date": "2023-10-30", "close": 0.455, "volume": 204456.0}, {"date": "2023-10-31", "close": 0.45, "volume": 427631.0}, {"date": "2023-11-01", "close": 0.455, "volume": 619449.0}, {"date": "2023-11-02", "close": 0.46, "volume": 472754.0}, {"date": "2023-11-03", "close": 0.47, "volume": 524772.0}, {"date": "2023-11-06", "close": 0.46, "volume": 618684.0}, {"date": "2023-11-07", "close": 0.46, "volume": 695391.0}, {"date": "2023-11-08", "close": 0.445, "volume": 2227958.0}, {"date": "2023-11-09", "close": 0.445, "volume": 1194838.0}, {"date": "2023-11-10", "close": 0.44, "volume": 379429.0}, {"date": "2023-11-13", "close": 0.435, "volume": 341526.0}, {"date": "2023-11-14", "close": 0.43, "volume": 372779.0}, {"date": "2023-11-15", "close": 0.45, "volume": 849367.0}, {"date": "2023-11-16", "close": 0.44, "volume": 159181.0}, {"date": "2023-11-17", "close": 0.435, "volume": 2035855.0}, {"date": "2023-11-20", "close": 0.435, "volume": 1560961.0}, {"date": "2023-11-21", "close": 0.43, "volume": 1219406.0}, {"date": "2023-11-22", "close": 0.435, "volume": 1739133.0}, {"date": "2023-11-23", "close": 0.42, "volume": 1805984.0}, {"date": "2023-11-24", "close": 0.415, "volume": 2716476.0}, {"date": "2023-11-27", "close": 0.41, "volume": 552450.0}, {"date": "2023-11-28", "close": 0.415, "volume": 2516251.0}, {"date": "2023-11-29", "close": 0.415, "volume": 2601009.0}, {"date": "2023-11-30", "close": 0.425, "volume": 1760449.0}, {"date": "2023-12-01", "close": 0.42, "volume": 672440.0}, {"date": "2023-12-04", "close": 0.43, "volume": 488013.0}, {"date": "2023-12-05", "close": 0.415, "volume": 2906165.0}, {"date": "2023-12-06", "close": 0.445, "volume": 4988569.0}, {"date": "2023-12-07", "close": 0.45, "volume": 779559.0}, {"date": "2023-12-08", "close": 0.45, "volume": 1397180.0}, {"date": "2023-12-11", "close": 0.45, "volume": 794836.0}, {"date": "2023-12-12", "close": 0.44, "volume": 964446.0}, {"date": "2023-12-13", "close": 0.44, "volume": 752093.0}, {"date": "2023-12-14", "close": 0.455, "volume": 1226860.0}, {"date": "2023-12-15", "close": 0.445, "volume": 2579463.0}, {"date": "2023-12-18", "close": 0.46, "volume": 152690.0}, {"date": "2023-12-19", "close": 0.475, "volume": 591375.0}, {"date": "2023-12-20", "close": 0.47, "volume": 318954.0}, {"date": "2023-12-21", "close": 0.47, "volume": 299366.0}, {"date": "2023-12-22", "close": 0.46, "volume": 550749.0}, {"date": "2023-12-27", "close": 0.465, "volume": 200758.0}, {"date": "2023-12-28", "close": 0.46, "volume": 415373.0}, {"date": "2023-12-29", "close": 0.46, "volume": 386186.0}, {"date": "2024-01-02", "close": 0.44, "volume": 564336.0}, {"date": "2024-01-03", "close": 0.45, "volume": 238752.0}, {"date": "2024-01-04", "close": 0.45, "volume": 684976.0}, {"date": "2024-01-05", "close": 0.435, "volume": 276757.0}, {"date": "2024-01-08", "close": 0.43, "volume": 608125.0}, {"date": "2024-01-09", "close": 0.415, "volume": 3692939.0}, {"date": "2024-01-10", "close": 0.415, "volume": 844261.0}, {"date": "2024-01-11", "close": 0.425, "volume": 260206.0}, {"date": "2024-01-12", "close": 0.425, "volume": 693236.0}, {"date": "2024-01-15", "close": 0.42, "volume": 509231.0}, {"date": "2024-01-16", "close": 0.42, "volume": 357128.0}, {"date": "2024-01-17", "close": 0.43, "volume": 396936.0}, {"date": "2024-01-18", "close": 0.42, "volume": 1088840.0}, {"date": "2024-01-19", "close": 0.435, "volume": 620331.0}, {"date": "2024-01-22", "close": 0.445, "volume": 1033956.0}, {"date": "2024-01-23", "close": 0.44, "volume": 311184.0}, {"date": "2024-01-24", "close": 0.465, "volume": 1145830.0}, {"date": "2024-01-25", "close": 0.46, "volume": 132112.0}, {"date": "2024-01-29", "close": 0.46, "volume": 1199043.0}, {"date": "2024-01-30", "close": 0.455, "volume": 1240514.0}, {"date": "2024-01-31", "close": 0.465, "volume": 268597.0}, {"date": "2024-02-01", "close": 0.455, "volume": 501757.0}, {"date": "2024-02-02", "close": 0.465, "volume": 772467.0}, {"date": "2024-02-05", "close": 0.455, "volume": 320573.0}, {"date": "2024-02-06", "close": 0.46, "volume": 263716.0}, {"date": "2024-02-07", "close": 0.48, "volume": 944427.0}, {"date": "2024-02-08", "close": 0.5, "volume": 1672697.0}, {"date": "2024-02-09", "close": 0.49, "volume": 67348.0}, {"date": "2024-02-12", "close": 0.48, "volume": 303066.0}, {"date": "2024-02-13", "close": 0.455, "volume": 135111.0}, {"date": "2024-02-14", "close": 0.47, "volume": 667046.0}, {"date": "2024-02-15", "close": 0.495, "volume": 1510933.0}, {"date": "2024-02-16", "close": 0.5, "volume": 916884.0}, {"date": "2024-02-19", "close": 0.47, "volume": 419310.0}, {"date": "2024-02-20", "close": 0.495, "volume": 415070.0}, {"date": "2024-02-21", "close": 0.485, "volume": 285648.0}, {"date": "2024-02-22", "close": 0.46, "volume": 189155.0}, {"date": "2024-02-23", "close": 0.49, "volume": 714167.0}, {"date": "2024-02-26", "close": 0.475, "volume": 327354.0}, {"date": "2024-02-27", "close": 0.485, "volume": 412652.0}, {"date": "2024-02-28", "close": 0.485, "volume": 570938.0}, {"date": "2024-02-29", "close": 0.48, "volume": 276831.0}, {"date": "2024-03-01", "close": 0.475, "volume": 219332.0}, {"date": "2024-03-04", "close": 0.48, "volume": 272843.0}, {"date": "2024-03-05", "close": 0.485, "volume": 550019.0}, {"date": "2024-03-06", "close": 0.475, "volume": 2012320.0}, {"date": "2024-03-07", "close": 0.47, "volume": 168390.0}, {"date": "2024-03-08", "close": 0.48, "volume": 480253.0}, {"date": "2024-03-11", "close": 0.475, "volume": 1199613.0}, {"date": "2024-03-12", "close": 0.475, "volume": 608259.0}, {"date": "2024-03-13", "close": 0.485, "volume": 413130.0}, {"date": "2024-03-14", "close": 0.5, "volume": 896894.0}, {"date": "2024-03-15", "close": 0.485, "volume": 437103.0}, {"date": "2024-03-18", "close": 0.49, "volume": 1049099.0}, {"date": "2024-03-19", "close": 0.505, "volume": 1325222.0}, {"date": "2024-03-20", "close": 0.505, "volume": 686508.0}, {"date": "2024-03-21", "close": 0.51, "volume": 773187.0}, {"date": "2024-03-22", "close": 0.515, "volume": 352970.0}, {"date": "2024-03-25", "close": 0.525, "volume": 642393.0}, {"date": "2024-03-26", "close": 0.52, "volume": 261040.0}, {"date": "2024-03-27", "close": 0.525, "volume": 341595.0}, {"date": "2024-03-28", "close": 0.53, "volume": 1136279.0}, {"date": "2024-04-02", "close": 0.535, "volume": 465978.0}, {"date": "2024-04-03", "close": 0.525, "volume": 170515.0}, {"date": "2024-04-04", "close": 0.53, "volume": 326424.0}, {"date": "2024-04-05", "close": 0.52, "volume": 111087.0}, {"date": "2024-04-08", "close": 0.505, "volume": 362085.0}, {"date": "2024-04-09", "close": 0.505, "volume": 290505.0}, {"date": "2024-04-10", "close": 0.51, "volume": 637137.0}, {"date": "2024-04-11", "close": 0.5, "volume": 624748.0}, {"date": "2024-04-12", "close": 0.5, "volume": 512747.0}, {"date": "2024-04-15", "close": 0.49, "volume": 366513.0}, {"date": "2024-04-16", "close": 0.485, "volume": 306820.0}, {"date": "2024-04-17", "close": 0.49, "volume": 79922.0}, {"date": "2024-04-18", "close": 0.495, "volume": 197223.0}, {"date": "2024-04-19", "close": 0.505, "volume": 870795.0}, {"date": "2024-04-22", "close": 0.485, "volume": 717197.0}, {"date": "2024-04-23", "close": 0.49, "volume": 698927.0}, {"date": "2024-04-24", "close": 0.515, "volume": 303114.0}, {"date": "2024-04-26", "close": 0.51, "volume": 340968.0}, {"date": "2024-04-29", "close": 0.515, "volume": 259778.0}, {"date": "2024-04-30", "close": 0.49, "volume": 223594.0}, {"date": "2024-05-01", "close": 0.505, "volume": 609202.0}, {"date": "2024-05-02", "close": 0.485, "volume": 225605.0}, {"date": "2024-05-03", "close": 0.49, "volume": 246490.0}, {"date": "2024-05-06", "close": 0.48, "volume": 333922.0}, {"date": "2024-05-07", "close": 0.485, "volume": 333250.0}, {"date": "2024-05-08", "close": 0.5, "volume": 233629.0}, {"date": "2024-05-09", "close": 0.49, "volume": 207944.0}, {"date": "2024-05-10", "close": 0.49, "volume": 322932.0}, {"date": "2024-05-13", "close": 0.485, "volume": 298446.0}, {"date": "2024-05-14", "close": 0.48, "volume": 115981.0}, {"date": "2024-05-15", "close": 0.51, "volume": 666271.0}, {"date": "2024-05-16", "close": 0.505, "volume": 286950.0}, {"date": "2024-05-17", "close": 0.505, "volume": 133789.0}, {"date": "2024-05-20", "close": 0.5, "volume": 104106.0}, {"date": "2024-05-21", "close": 0.52, "volume": 558682.0}, {"date": "2024-05-22", "close": 0.51, "volume": 225292.0}, {"date": "2024-05-23", "close": 0.51, "volume": 289045.0}, {"date": "2024-05-24", "close": 0.495, "volume": 181022.0}, {"date": "2024-05-27", "close": 0.5, "volume": 292615.0}, {"date": "2024-05-28", "close": 0.5, "volume": 1870073.0}, {"date": "2024-05-29", "close": 0.495, "volume": 137315.0}, {"date": "2024-05-30", "close": 0.485, "volume": 3702477.0}, {"date": "2024-05-31", "close": 0.5, "volume": 137637.0}, {"date": "2024-06-03", "close": 0.5, "volume": 28237.0}, {"date": "2024-06-04", "close": 0.485, "volume": 423433.0}, {"date": "2024-06-05", "close": 0.49, "volume": 214574.0}, {"date": "2024-06-06", "close": 0.49, "volume": 139928.0}, {"date": "2024-06-07", "close": 0.495, "volume": 142793.0}, {"date": "2024-06-11", "close": 0.48, "volume": 228526.0}, {"date": "2024-06-12", "close": 0.48, "volume": 5045813.0}, {"date": "2024-06-13", "close": 0.49, "volume": 120086.0}, {"date": "2024-06-14", "close": 0.475, "volume": 219026.0}, {"date": "2024-06-17", "close": 0.475, "volume": 193726.0}, {"date": "2024-06-18", "close": 0.47, "volume": 467132.0}, {"date": "2024-06-19", "close": 0.475, "volume": 230721.0}, {"date": "2024-06-20", "close": 0.5, "volume": 694695.0}, {"date": "2024-06-21", "close": 0.5, "volume": 1719219.0}, {"date": "2024-06-24", "close": 0.49, "volume": 97208.0}, {"date": "2024-06-25", "close": 0.5, "volume": 357986.0}, {"date": "2024-06-26", "close": 0.48, "volume": 34291.0}, {"date": "2024-06-27", "close": 0.475, "volume": 162629.0}, {"date": "2024-06-28", "close": 0.46, "volume": 985419.0}, {"date": "2024-07-01", "close": 0.475, "volume": 250210.0}, {"date": "2024-07-02", "close": 0.47, "volume": 43879.0}, {"date": "2024-07-03", "close": 0.48, "volume": 49188.0}, {"date": "2024-07-04", "close": 0.47, "volume": 213316.0}, {"date": "2024-07-05", "close": 0.48, "volume": 2175360.0}, {"date": "2024-07-08", "close": 0.46, "volume": 227336.0}, {"date": "2024-07-09", "close": 0.455, "volume": 316765.0}, {"date": "2024-07-10", "close": 0.455, "volume": 257222.0}, {"date": "2024-07-11", "close": 0.45, "volume": 465496.0}, {"date": "2024-07-12", "close": 0.49, "volume": 1177908.0}, {"date": "2024-07-15", "close": 0.49, "volume": 534449.0}, {"date": "2024-07-16", "close": 0.495, "volume": 632871.0}, {"date": "2024-07-17", "close": 0.49, "volume": 266699.0}, {"date": "2024-07-18", "close": 0.5, "volume": 101901.0}, {"date": "2024-07-19", "close": 0.49, "volume": 321022.0}, {"date": "2024-07-22", "close": 0.485, "volume": 115114.0}, {"date": "2024-07-23", "close": 0.49, "volume": 285186.0}, {"date": "2024-07-24", "close": 0.485, "volume": 1023408.0}, {"date": "2024-07-25", "close": 0.495, "volume": 805179.0}, {"date": "2024-07-26", "close": 0.495, "volume": 1396652.0}, {"date": "2024-07-29", "close": 0.495, "volume": 625921.0}, {"date": "2024-07-30", "close": 0.505, "volume": 2353382.0}, {"date": "2024-07-31", "close": 0.505, "volume": 1238646.0}, {"date": "2024-08-01", "close": 0.505, "volume": 2402577.0}, {"date": "2024-08-02", "close": 0.505, "volume": 1321695.0}, {"date": "2024-08-05", "close": 0.475, "volume": 1400728.0}, {"date": "2024-08-06", "close": 0.485, "volume": 956568.0}, {"date": "2024-08-07", "close": 0.48, "volume": 83005.0}, {"date": "2024-08-08", "close": 0.465, "volume": 146294.0}, {"date": "2024-08-09", "close": 0.49, "volume": 340268.0}, {"date": "2024-08-12", "close": 0.5, "volume": 958453.0}, {"date": "2024-08-13", "close": 0.5, "volume": 111488.0}, {"date": "2024-08-14", "close": 0.495, "volume": 399305.0}, {"date": "2024-08-15", "close": 0.5, "volume": 135272.0}, {"date": "2024-08-16", "close": 0.5, "volume": 369999.0}, {"date": "2024-08-19", "close": 0.5, "volume": 121925.0}, {"date": "2024-08-20", "close": 0.505, "volume": 82963.0}, {"date": "2024-08-21", "close": 0.5, "volume": 70713.0}, {"date": "2024-08-22", "close": 0.49, "volume": 150803.0}, {"date": "2024-08-23", "close": 0.48, "volume": 1652739.0}, {"date": "2024-08-26", "close": 0.465, "volume": 3340398.0}, {"date": "2024-08-27", "close": 0.51, "volume": 2424459.0}, {"date": "2024-08-28", "close": 0.52, "volume": 2009372.0}, {"date": "2024-08-29", "close": 0.525, "volume": 979478.0}, {"date": "2024-08-30", "close": 0.53, "volume": 2214680.0}, {"date": "2024-09-02", "close": 0.52, "volume": 2417967.0}, {"date": "2024-09-03", "close": 0.515, "volume": 144771.0}, {"date": "2024-09-04", "close": 0.495, "volume": 56949.0}, {"date": "2024-09-05", "close": 0.47, "volume": 3076161.0}, {"date": "2024-09-06", "close": 0.47, "volume": 403879.0}, {"date": "2024-09-09", "close": 0.46, "volume": 215995.0}, {"date": "2024-09-10", "close": 0.48, "volume": 549029.0}, {"date": "2024-09-11", "close": 0.45, "volume": 96940.0}, {"date": "2024-09-12", "close": 0.46, "volume": 107419.0}, {"date": "2024-09-13", "close": 0.465, "volume": 149591.0}, {"date": "2024-09-16", "close": 0.46, "volume": 409119.0}, {"date": "2024-09-17", "close": 0.465, "volume": 52058.0}, {"date": "2024-09-18", "close": 0.465, "volume": 166571.0}, {"date": "2024-09-19", "close": 0.455, "volume": 180930.0}, {"date": "2024-09-20", "close": 0.45, "volume": 737296.0}, {"date": "2024-09-23", "close": 0.445, "volume": 89562.0}, {"date": "2024-09-24", "close": 0.445, "volume": 879795.0}, {"date": "2024-09-25", "close": 0.43, "volume": 1383427.0}, {"date": "2024-09-26", "close": 0.455, "volume": 2719475.0}, {"date": "2024-09-27", "close": 0.435, "volume": 422875.0}, {"date": "2024-09-30", "close": 0.45, "volume": 406862.0}, {"date": "2024-10-01", "close": 0.445, "volume": 124563.0}, {"date": "2024-10-02", "close": 0.445, "volume": 274892.0}, {"date": "2024-10-03", "close": 0.445, "volume": 239276.0}, {"date": "2024-10-04", "close": 0.44, "volume": 99127.0}, {"date": "2024-10-07", "close": 0.455, "volume": 91551.0}, {"date": "2024-10-08", "close": 0.45, "volume": 134096.0}, {"date": "2024-10-09", "close": 0.46, "volume": 243478.0}, {"date": "2024-10-10", "close": 0.465, "volume": 317666.0}, {"date": "2024-10-11", "close": 0.45, "volume": 229867.0}, {"date": "2024-10-14", "close": 0.465, "volume": 54643.0}, {"date": "2024-10-15", "close": 0.455, "volume": 58602.0}, {"date": "2024-10-16", "close": 0.455, "volume": 237556.0}, {"date": "2024-10-17", "close": 0.455, "volume": 31062.0}, {"date": "2024-10-18", "close": 0.455, "volume": 374351.0}, {"date": "2024-10-21", "close": 0.455, "volume": 17899.0}, {"date": "2024-10-22", "close": 0.465, "volume": 111646.0}, {"date": "2024-10-23", "close": 0.46, "volume": 765247.0}, {"date": "2024-10-24", "close": 0.445, "volume": 72740.0}, {"date": "2024-10-25", "close": 0.46, "volume": 208172.0}, {"date": "2024-10-28", "close": 0.445, "volume": 30738.0}, {"date": "2024-10-29", "close": 0.45, "volume": 32195.0}, {"date": "2024-10-30", "close": 0.445, "volume": 1001786.0}, {"date": "2024-10-31", "close": 0.45, "volume": 370103.0}, {"date": "2024-11-01", "close": 0.445, "volume": 75795.0}, {"date": "2024-11-04", "close": 0.445, "volume": 108041.0}, {"date": "2024-11-05", "close": 0.45, "volume": 230573.0}, {"date": "2024-11-06", "close": 0.45, "volume": 494311.0}, {"date": "2024-11-07", "close": 0.45, "volume": 327333.0}, {"date": "2024-11-08", "close": 0.45, "volume": 100716.0}, {"date": "2024-11-11", "close": 0.45, "volume": 253241.0}, {"date": "2024-11-12", "close": 0.465, "volume": 27930.0}, {"date": "2024-11-13", "close": 0.46, "volume": 192543.0}, {"date": "2024-11-14", "close": 0.45, "volume": 398652.0}, {"date": "2024-11-15", "close": 0.445, "volume": 61168.0}, {"date": "2024-11-18", "close": 0.445, "volume": 47258.0}, {"date": "2024-11-19", "close": 0.445, "volume": 180506.0}, {"date": "2024-11-20", "close": 0.435, "volume": 25955.0}, {"date": "2024-11-21", "close": 0.45, "volume": 81751.0}, {"date": "2024-11-22", "close": 0.435, "volume": 31111.0}, {"date": "2024-11-25", "close": 0.44, "volume": 631348.0}, {"date": "2024-11-26", "close": 0.44, "volume": 192770.0}, {"date": "2024-11-27", "close": 0.435, "volume": 891654.0}, {"date": "2024-11-28", "close": 0.42, "volume": 1317766.0}, {"date": "2024-11-29", "close": 0.43, "volume": 1507663.0}, {"date": "2024-12-02", "close": 0.44, "volume": 604554.0}, {"date": "2024-12-03", "close": 0.465, "volume": 763178.0}, {"date": "2024-12-04", "close": 0.465, "volume": 158114.0}, {"date": "2024-12-05", "close": 0.45, "volume": 61096.0}, {"date": "2024-12-06", "close": 0.46, "volume": 148547.0}, {"date": "2024-12-09", "close": 0.46, "volume": 89091.0}, {"date": "2024-12-10", "close": 0.465, "volume": 130276.0}, {"date": "2024-12-11", "close": 0.485, "volume": 835322.0}, {"date": "2024-12-12", "close": 0.46, "volume": 238155.0}, {"date": "2024-12-13", "close": 0.46, "volume": 66050.0}, {"date": "2024-12-16", "close": 0.48, "volume": 887331.0}, {"date": "2024-12-17", "close": 0.47, "volume": 193001.0}, {"date": "2024-12-18", "close": 0.465, "volume": 411557.0}, {"date": "2024-12-19", "close": 0.47, "volume": 1658412.0}, {"date": "2024-12-20", "close": 0.48, "volume": 791625.0}, {"date": "2024-12-23", "close": 0.49, "volume": 136128.0}, {"date": "2024-12-24", "close": 0.5, "volume": 1411159.0}, {"date": "2024-12-27", "close": 0.5, "volume": 333984.0}, {"date": "2024-12-30", "close": 0.495, "volume": 66293.0}, {"date": "2024-12-31", "close": 0.49, "volume": 77776.0}, {"date": "2025-01-02", "close": 0.49, "volume": 369555.0}, {"date": "2025-01-03", "close": 0.49, "volume": 51593.0}, {"date": "2025-01-06", "close": 0.49, "volume": 51061.0}, {"date": "2025-01-07", "close": 0.49, "volume": 280070.0}, {"date": "2025-01-08", "close": 0.49, "volume": 161274.0}, {"date": "2025-01-09", "close": 0.49, "volume": 90298.0}, {"date": "2025-01-10", "close": 0.47, "volume": 106646.0}, {"date": "2025-01-13", "close": 0.46, "volume": 621612.0}, {"date": "2025-01-14", "close": 0.46, "volume": 610884.0}, {"date": "2025-01-15", "close": 0.465, "volume": 270739.0}, {"date": "2025-01-16", "close": 0.46, "volume": 357490.0}, {"date": "2025-01-17", "close": 0.46, "volume": 360066.0}, {"date": "2025-01-20", "close": 0.47, "volume": 531039.0}, {"date": "2025-01-21", "close": 0.46, "volume": 287390.0}, {"date": "2025-01-22", "close": 0.465, "volume": 151406.0}, {"date": "2025-01-23", "close": 0.475, "volume": 96526.0}, {"date": "2025-01-24", "close": 0.47, "volume": 58279.0}, {"date": "2025-01-28", "close": 0.475, "volume": 59018.0}, {"date": "2025-01-29", "close": 0.49, "volume": 241871.0}, {"date": "2025-01-30", "close": 0.495, "volume": 148646.0}, {"date": "2025-01-31", "close": 0.485, "volume": 75570.0}, {"date": "2025-02-03", "close": 0.48, "volume": 41344.0}, {"date": "2025-02-04", "close": 0.475, "volume": 279146.0}, {"date": "2025-02-05", "close": 0.465, "volume": 46658.0}, {"date": "2025-02-06", "close": 0.475, "volume": 245229.0}, {"date": "2025-02-07", "close": 0.475, "volume": 45040.0}, {"date": "2025-02-10", "close": 0.47, "volume": 216647.0}, {"date": "2025-02-11", "close": 0.47, "volume": 125263.0}, {"date": "2025-02-12", "close": 0.465, "volume": 626235.0}, {"date": "2025-02-13", "close": 0.47, "volume": 58705.0}, {"date": "2025-02-14", "close": 0.475, "volume": 584289.0}, {"date": "2025-02-17", "close": 0.47, "volume": 59048.0}, {"date": "2025-02-18", "close": 0.475, "volume": 363901.0}, {"date": "2025-02-19", "close": 0.46, "volume": 864038.0}, {"date": "2025-02-20", "close": 0.475, "volume": 2094001.0}, {"date": "2025-02-21", "close": 0.485, "volume": 6674485.0}, {"date": "2025-02-24", "close": 0.47, "volume": 290442.0}, {"date": "2025-02-25", "close": 0.465, "volume": 1913738.0}, {"date": "2025-02-26", "close": 0.465, "volume": 531005.0}, {"date": "2025-02-27", "close": 0.465, "volume": 147895.0}, {"date": "2025-02-28", "close": 0.47, "volume": 53763.0}, {"date": "2025-03-03", "close": 0.465, "volume": 733125.0}, {"date": "2025-03-04", "close": 0.455, "volume": 394407.0}, {"date": "2025-03-05", "close": 0.45, "volume": 165852.0}, {"date": "2025-03-06", "close": 0.435, "volume": 148240.0}, {"date": "2025-03-07", "close": 0.435, "volume": 115694.0}, {"date": "2025-03-10", "close": 0.43, "volume": 178478.0}, {"date": "2025-03-11", "close": 0.44, "volume": 1088182.0}, {"date": "2025-03-12", "close": 0.425, "volume": 162378.0}, {"date": "2025-03-13", "close": 0.435, "volume": 318097.0}, {"date": "2025-03-14", "close": 0.42, "volume": 384461.0}, {"date": "2025-03-17", "close": 0.425, "volume": 121381.0}, {"date": "2025-03-18", "close": 0.425, "volume": 49848.0}, {"date": "2025-03-19", "close": 0.42, "volume": 398444.0}, {"date": "2025-03-20", "close": 0.42, "volume": 1169212.0}, {"date": "2025-03-21", "close": 0.415, "volume": 2963941.0}, {"date": "2025-03-24", "close": 0.43, "volume": 885695.0}, {"date": "2025-03-25", "close": 0.42, "volume": 879156.0}, {"date": "2025-03-26", "close": 0.435, "volume": 1255570.0}, {"date": "2025-03-27", "close": 0.42, "volume": 828835.0}, {"date": "2025-03-28", "close": 0.42, "volume": 299560.0}, {"date": "2025-03-31", "close": 0.415, "volume": 381293.0}, {"date": "2025-04-01", "close": 0.42, "volume": 64134.0}, {"date": "2025-04-02", "close": 0.415, "volume": 152575.0}, {"date": "2025-04-03", "close": 0.42, "volume": 272401.0}, {"date": "2025-04-04", "close": 0.425, "volume": 1315008.0}, {"date": "2025-04-07", "close": 0.39, "volume": 4342003.0}, {"date": "2025-04-08", "close": 0.395, "volume": 395554.0}, {"date": "2025-04-09", "close": 0.4, "volume": 167590.0}, {"date": "2025-04-10", "close": 0.4, "volume": 296468.0}, {"date": "2025-04-11", "close": 0.395, "volume": 306539.0}, {"date": "2025-04-14", "close": 0.4, "volume": 107522.0}, {"date": "2025-04-15", "close": 0.4, "volume": 289385.0}, {"date": "2025-04-16", "close": 0.385, "volume": 448584.0}, {"date": "2025-04-17", "close": 0.385, "volume": 435722.0}, {"date": "2025-04-22", "close": 0.39, "volume": 209534.0}, {"date": "2025-04-23", "close": 0.39, "volume": 961948.0}, {"date": "2025-04-24", "close": 0.415, "volume": 2048286.0}, {"date": "2025-04-28", "close": 0.405, "volume": 283636.0}, {"date": "2025-04-29", "close": 0.415, "volume": 1267751.0}, {"date": "2025-04-30", "close": 0.405, "volume": 656500.0}, {"date": "2025-05-01", "close": 0.405, "volume": 264001.0}, {"date": "2025-05-02", "close": 0.41, "volume": 597284.0}, {"date": "2025-05-05", "close": 0.41, "volume": 320030.0}, {"date": "2025-05-06", "close": 0.41, "volume": 722776.0}, {"date": "2025-05-07", "close": 0.41, "volume": 673220.0}, {"date": "2025-05-08", "close": 0.415, "volume": 1290346.0}, {"date": "2025-05-09", "close": 0.41, "volume": 1326648.0}, {"date": "2025-05-12", "close": 0.405, "volume": 1321431.0}, {"date": "2025-05-13", "close": 0.435, "volume": 1583550.0}, {"date": "2025-05-14", "close": 0.435, "volume": 129195.0}, {"date": "2025-05-15", "close": 0.435, "volume": 475890.0}, {"date": "2025-05-16", "close": 0.41, "volume": 502497.0}, {"date": "2025-05-19", "close": 0.42, "volume": 326661.0}, {"date": "2025-05-20", "close": 0.41, "volume": 177071.0}, {"date": "2025-05-21", "close": 0.415, "volume": 119910.0}, {"date": "2025-05-22", "close": 0.415, "volume": 102616.0}, {"date": "2025-05-23", "close": 0.405, "volume": 198464.0}, {"date": "2025-05-26", "close": 0.42, "volume": 1017086.0}, {"date": "2025-05-27", "close": 0.41, "volume": 219028.0}, {"date": "2025-05-28", "close": 0.415, "volume": 580381.0}, {"date": "2025-05-29", "close": 0.41, "volume": 341694.0}, {"date": "2025-05-30", "close": 0.415, "volume": 130420.0}, {"date": "2025-06-02", "close": 0.405, "volume": 587462.0}, {"date": "2025-06-03", "close": 0.4, "volume": 885499.0}, {"date": "2025-06-04", "close": 0.39, "volume": 1731900.0}, {"date": "2025-06-05", "close": 0.39, "volume": 1103461.0}, {"date": "2025-06-06", "close": 0.4, "volume": 987859.0}, {"date": "2025-06-10", "close": 0.395, "volume": 125319.0}, {"date": "2025-06-11", "close": 0.39, "volume": 484355.0}, {"date": "2025-06-12", "close": 0.375, "volume": 1272603.0}, {"date": "2025-06-13", "close": 0.4, "volume": 1186046.0}, {"date": "2025-06-16", "close": 0.385, "volume": 260183.0}, {"date": "2025-06-17", "close": 0.38, "volume": 611895.0}, {"date": "2025-06-18", "close": 0.385, "volume": 612679.0}, {"date": "2025-06-19", "close": 0.375, "volume": 722141.0}, {"date": "2025-06-20", "close": 0.39, "volume": 700337.0}, {"date": "2025-06-23", "close": 0.375, "volume": 2110870.0}, {"date": "2025-06-24", "close": 0.365, "volume": 2707004.0}, {"date": "2025-06-25", "close": 0.39, "volume": 1757089.0}, {"date": "2025-06-26", "close": 0.385, "volume": 290417.0}, {"date": "2025-06-27", "close": 0.385, "volume": 2355379.0}, {"date": "2025-06-30", "close": 0.38, "volume": 289435.0}, {"date": "2025-07-01", "close": 0.39, "volume": 325242.0}, {"date": "2025-07-02", "close": 0.38, "volume": 195349.0}, {"date": "2025-07-03", "close": 0.395, "volume": 504181.0}, {"date": "2025-07-04", "close": 0.395, "volume": 646462.0}, {"date": "2025-07-07", "close": 0.4, "volume": 251940.0}, {"date": "2025-07-08", "close": 0.4, "volume": 205383.0}, {"date": "2025-07-09", "close": 0.4, "volume": 57682.0}, {"date": "2025-07-10", "close": 0.4, "volume": 180074.0}, {"date": "2025-07-11", "close": 0.38, "volume": 178961.0}, {"date": "2025-07-14", "close": 0.415, "volume": 162851.0}, {"date": "2025-07-15", "close": 0.395, "volume": 179003.0}, {"date": "2025-07-16", "close": 0.405, "volume": 62875.0}, {"date": "2025-07-17", "close": 0.395, "volume": 301729.0}, {"date": "2025-07-18", "close": 0.395, "volume": 253370.0}, {"date": "2025-07-21", "close": 0.385, "volume": 684848.0}, {"date": "2025-07-22", "close": 0.37, "volume": 1910179.0}, {"date": "2025-07-23", "close": 0.36, "volume": 17955773.0}, {"date": "2025-07-24", "close": 0.34, "volume": 8765135.0}, {"date": "2025-07-25", "close": 0.355, "volume": 3492784.0}, {"date": "2025-07-28", "close": 0.365, "volume": 483269.0}, {"date": "2025-07-29", "close": 0.37, "volume": 878301.0}, {"date": "2025-07-30", "close": 0.38, "volume": 649277.0}, {"date": "2025-07-31", "close": 0.375, "volume": 414314.0}, {"date": "2025-08-01", "close": 0.38, "volume": 348411.0}, {"date": "2025-08-04", "close": 0.375, "volume": 34085.0}, {"date": "2025-08-05", "close": 0.385, "volume": 420534.0}, {"date": "2025-08-06", "close": 0.37, "volume": 936701.0}, {"date": "2025-08-07", "close": 0.37, "volume": 338422.0}, {"date": "2025-08-08", "close": 0.36, "volume": 800196.0}, {"date": "2025-08-11", "close": 0.355, "volume": 470360.0}, {"date": "2025-08-12", "close": 0.355, "volume": 196260.0}, {"date": "2025-08-13", "close": 0.36, "volume": 934877.0}, {"date": "2025-08-14", "close": 0.365, "volume": 548390.0}, {"date": "2025-08-15", "close": 0.365, "volume": 647150.0}, {"date": "2025-08-18", "close": 0.38, "volume": 552895.0}, {"date": "2025-08-19", "close": 0.375, "volume": 248480.0}, {"date": "2025-08-20", "close": 0.38, "volume": 479488.0}, {"date": "2025-08-21", "close": 0.37, "volume": 458570.0}, {"date": "2025-08-22", "close": 0.4, "volume": 3192018.0}, {"date": "2025-08-25", "close": 0.395, "volume": 449856.0}, {"date": "2025-08-26", "close": 0.39, "volume": 2298601.0}, {"date": "2025-08-27", "close": 0.395, "volume": 333557.0}, {"date": "2025-08-28", "close": 0.39, "volume": 12435493.0}, {"date": "2025-08-29", "close": 0.4, "volume": 798630.0}, {"date": "2025-09-01", "close": 0.405, "volume": 977019.0}, {"date": "2025-09-02", "close": 0.43, "volume": 393966.0}, {"date": "2025-09-03", "close": 0.435, "volume": 150113.0}, {"date": "2025-09-04", "close": 0.425, "volume": 148926.0}, {"date": "2025-09-05", "close": 0.425, "volume": 65220.0}, {"date": "2025-09-08", "close": 0.43, "volume": 192253.0}, {"date": "2025-09-09", "close": 0.42, "volume": 231603.0}, {"date": "2025-09-10", "close": 0.43, "volume": 729316.0}, {"date": "2025-09-11", "close": 0.42, "volume": 348639.0}, {"date": "2025-09-12", "close": 0.435, "volume": 413942.0}, {"date": "2025-09-15", "close": 0.435, "volume": 386462.0}, {"date": "2025-09-16", "close": 0.425, "volume": 350577.0}, {"date": "2025-09-17", "close": 0.42, "volume": 75606.0}, {"date": "2025-09-18", "close": 0.425, "volume": 322721.0}, {"date": "2025-09-19", "close": 0.43, "volume": 295706.0}, {"date": "2025-09-22", "close": 0.43, "volume": 87064.0}, {"date": "2025-09-23", "close": 0.415, "volume": 162372.0}, {"date": "2025-09-24", "close": 0.42, "volume": 185672.0}, {"date": "2025-09-25", "close": 0.415, "volume": 515208.0}, {"date": "2025-09-26", "close": 0.415, "volume": 261260.0}, {"date": "2025-09-29", "close": 0.4, "volume": 20631.0}, {"date": "2025-09-30", "close": 0.41, "volume": 90306.0}, {"date": "2025-10-01", "close": 0.405, "volume": 40702.0}, {"date": "2025-10-02", "close": 0.4, "volume": 17576.0}, {"date": "2025-10-03", "close": 0.415, "volume": 19725.0}, {"date": "2025-10-06", "close": 0.425, "volume": 258599.0}, {"date": "2025-10-07", "close": 0.42, "volume": 100822.0}, {"date": "2025-10-08", "close": 0.41, "volume": 53752.0}, {"date": "2025-10-09", "close": 0.42, "volume": 153905.0}, {"date": "2025-10-10", "close": 0.415, "volume": 17040.0}, {"date": "2025-10-13", "close": 0.405, "volume": 207525.0}, {"date": "2025-10-14", "close": 0.405, "volume": 113692.0}, {"date": "2025-10-15", "close": 0.405, "volume": 67068.0}, {"date": "2025-10-16", "close": 0.405, "volume": 66724.0}, {"date": "2025-10-17", "close": 0.41, "volume": 80904.0}, {"date": "2025-10-20", "close": 0.4, "volume": 39828.0}, {"date": "2025-10-21", "close": 0.4, "volume": 210269.0}, {"date": "2025-10-22", "close": 0.405, "volume": 94115.0}, {"date": "2025-10-23", "close": 0.4, "volume": 238836.0}, {"date": "2025-10-24", "close": 0.415, "volume": 474061.0}, {"date": "2025-10-27", "close": 0.47, "volume": 944650.0}, {"date": "2025-10-28", "close": 0.47, "volume": 864069.0}, {"date": "2025-10-29", "close": 0.475, "volume": 374357.0}, {"date": "2025-10-30", "close": 0.46, "volume": 363276.0}, {"date": "2025-10-31", "close": 0.45, "volume": 176678.0}, {"date": "2025-11-03", "close": 0.45, "volume": 119903.0}, {"date": "2025-11-04", "close": 0.455, "volume": 87886.0}, {"date": "2025-11-05", "close": 0.455, "volume": 440399.0}, {"date": "2025-11-06", "close": 0.445, "volume": 573793.0}, {"date": "2025-11-07", "close": 0.445, "volume": 366711.0}, {"date": "2025-11-10", "close": 0.47, "volume": 610847.0}, {"date": "2025-11-11", "close": 0.485, "volume": 555530.0}, {"date": "2025-11-12", "close": 0.485, "volume": 275624.0}, {"date": "2025-11-13", "close": 0.49, "volume": 662009.0}, {"date": "2025-11-14", "close": 0.5, "volume": 562315.0}, {"date": "2025-11-17", "close": 0.505, "volume": 782982.0}, {"date": "2025-11-18", "close": 0.47, "volume": 366206.0}, {"date": "2025-11-19", "close": 0.495, "volume": 209453.0}, {"date": "2025-11-20", "close": 0.49, "volume": 132033.0}, {"date": "2025-11-21", "close": 0.47, "volume": 650352.0}, {"date": "2025-11-24", "close": 0.465, "volume": 449722.0}, {"date": "2025-11-25", "close": 0.475, "volume": 292383.0}, {"date": "2025-11-26", "close": 0.485, "volume": 132654.0}, {"date": "2025-11-27", "close": 0.49, "volume": 165570.0}, {"date": "2025-11-28", "close": 0.49, "volume": 346903.0}, {"date": "2025-12-01", "close": 0.49, "volume": 211270.0}, {"date": "2025-12-02", "close": 0.48, "volume": 313116.0}, {"date": "2025-12-03", "close": 0.49, "volume": 55104.0}, {"date": "2025-12-04", "close": 0.49, "volume": 118442.0}, {"date": "2025-12-05", "close": 0.49, "volume": 371598.0}, {"date": "2025-12-08", "close": 0.495, "volume": 77709.0}, {"date": "2025-12-09", "close": 0.495, "volume": 356563.0}, {"date": "2025-12-10", "close": 0.515, "volume": 338744.0}, {"date": "2025-12-11", "close": 0.54, "volume": 806549.0}, {"date": "2025-12-12", "close": 0.57, "volume": 655218.0}, {"date": "2025-12-15", "close": 0.525, "volume": 733011.0}, {"date": "2025-12-16", "close": 0.53, "volume": 76455.0}, {"date": "2025-12-17", "close": 0.54, "volume": 161651.0}, {"date": "2025-12-18", "close": 0.545, "volume": 150200.0}, {"date": "2025-12-19", "close": 0.545, "volume": 84442.0}, {"date": "2025-12-22", "close": 0.555, "volume": 151041.0}, {"date": "2025-12-23", "close": 0.55, "volume": 45292.0}, {"date": "2025-12-24", "close": 0.555, "volume": 97314.0}, {"date": "2025-12-29", "close": 0.57, "volume": 185058.0}, {"date": "2025-12-30", "close": 0.555, "volume": 164906.0}, {"date": "2025-12-31", "close": 0.55, "volume": 57586.0}, {"date": "2026-01-02", "close": 0.535, "volume": 244746.0}, {"date": "2026-01-05", "close": 0.545, "volume": 43748.0}, {"date": "2026-01-06", "close": 0.55, "volume": 51728.0}, {"date": "2026-01-07", "close": 0.52, "volume": 313740.0}, {"date": "2026-01-08", "close": 0.52, "volume": 175441.0}, {"date": "2026-01-09", "close": 0.52, "volume": 40389.0}, {"date": "2026-01-12", "close": 0.525, "volume": 681139.0}, {"date": "2026-01-13", "close": 0.52, "volume": 101716.0}, {"date": "2026-01-14", "close": 0.53, "volume": 92919.0}, {"date": "2026-01-15", "close": 0.535, "volume": 143832.0}, {"date": "2026-01-16", "close": 0.545, "volume": 272019.0}, {"date": "2026-01-19", "close": 0.57, "volume": 233807.0}, {"date": "2026-01-20", "close": 0.55, "volume": 227301.0}, {"date": "2026-01-21", "close": 0.55, "volume": 413525.0}, {"date": "2026-01-22", "close": 0.56, "volume": 247163.0}, {"date": "2026-01-23", "close": 0.56, "volume": 531779.0}, {"date": "2026-01-27", "close": 0.545, "volume": 261153.0}, {"date": "2026-01-28", "close": 0.555, "volume": 97472.0}, {"date": "2026-01-29", "close": 0.535, "volume": 19124.0}, {"date": "2026-01-30", "close": 0.545, "volume": 60648.0}, {"date": "2026-02-02", "close": 0.545, "volume": 50594.0}, {"date": "2026-02-03", "close": 0.545, "volume": 24435.0}, {"date": "2026-02-04", "close": 0.535, "volume": 19624.0}, {"date": "2026-02-05", "close": 0.515, "volume": 165025.0}, {"date": "2026-02-06", "close": 0.535, "volume": 408392.0}, {"date": "2026-02-09", "close": 0.515, "volume": 211512.0}, {"date": "2026-02-10", "close": 0.535, "volume": 451691.0}, {"date": "2026-02-11", "close": 0.5325, "volume": 267623.0}, {"date": "2026-02-12", "close": 0.545, "volume": 779161.0}, {"date": "2026-02-13", "close": 0.56, "volume": 7214387.0}, {"date": "2026-02-16", "close": 0.56, "volume": 448938.0}, {"date": "2026-02-17", "close": 0.575, "volume": 5465638.0}, {"date": "2026-02-18", "close": 0.57, "volume": 558887.0}, {"date": "2026-02-19", "close": 0.58, "volume": 294613.0}, {"date": "2026-02-20", "close": 0.58, "volume": 195534.0}, {"date": "2026-02-23", "close": 0.58, "volume": 286521.0}, {"date": "2026-02-24", "close": 0.57, "volume": 184962.0}, {"date": "2026-02-25", "close": 0.55, "volume": 299588.0}, {"date": "2026-02-26", "close": 0.575, "volume": 191011.0}, {"date": "2026-02-27", "close": 0.58, "volume": 277434.0}, {"date": "2026-03-02", "close": 0.585, "volume": 262556.0}, {"date": "2026-03-03", "close": 0.575, "volume": 349161.0}, {"date": "2026-03-04", "close": 0.56, "volume": 345066.0}, {"date": "2026-03-05", "close": 0.53, "volume": 3744149.0}, {"date": "2026-03-06", "close": 0.55, "volume": 372597.0}, {"date": "2026-03-09", "close": 0.56, "volume": 392277.0}, {"date": "2026-03-10", "close": 0.555, "volume": 337548.0}, {"date": "2026-03-11", "close": 0.56, "volume": 442432.0}, {"date": "2026-03-12", "close": 0.55, "volume": 226077.0}, {"date": "2026-03-13", "close": 0.53, "volume": 21564.0}, {"date": "2026-03-16", "close": 0.54, "volume": 380880.0}, {"date": "2026-03-17", "close": 0.55, "volume": 28199.0}, {"date": "2026-03-18", "close": 0.52, "volume": 262606.0}, {"date": "2026-03-19", "close": 0.51, "volume": 349897.0}, {"date": "2026-03-20", "close": 0.505, "volume": 805043.0}, {"date": "2026-03-23", "close": 0.515, "volume": 156785.0}, {"date": "2026-03-24", "close": 0.5, "volume": 98049.0}, {"date": "2026-03-25", "close": 0.52, "volume": 127774.0}, {"date": "2026-03-26", "close": 0.5, "volume": 8128.0}, {"date": "2026-03-27", "close": 0.52, "volume": 25104.0}, {"date": "2026-03-30", "close": 0.49, "volume": 232790.0}, {"date": "2026-03-31", "close": 0.475, "volume": 337773.0}, {"date": "2026-04-01", "close": 0.51, "volume": 62465.0}, {"date": "2026-04-02", "close": 0.49, "volume": 13619222.0}, {"date": "2026-04-07", "close": 0.49, "volume": 260512.0}, {"date": "2026-04-08", "close": 0.5, "volume": 393486.0}, {"date": "2026-04-09", "close": 0.49, "volume": 29388.0}, {"date": "2026-04-10", "close": 0.505, "volume": 59823.0}, {"date": "2026-04-13", "close": 0.48, "volume": 298908.0}, {"date": "2026-04-14", "close": 0.48, "volume": 84026.0}, {"date": "2026-04-15", "close": 0.485, "volume": 288691.0}, {"date": "2026-04-16", "close": 0.485, "volume": 133264.0}, {"date": "2026-04-17", "close": 0.475, "volume": 634780.0}, {"date": "2026-04-20", "close": 0.485, "volume": 98508.0}, {"date": "2026-04-21", "close": 0.47, "volume": 495086.0}, {"date": "2026-04-22", "close": 0.485, "volume": 278641.0}, {"date": "2026-04-23", "close": 0.47, "volume": 3387716.0}, {"date": "2026-04-24", "close": 0.45, "volume": 436475.0}, {"date": "2026-04-27", "close": 0.44, "volume": 102622.0}, {"date": "2026-04-28", "close": 0.455, "volume": 330512.0}, {"date": "2026-04-29", "close": 0.45, "volume": 383894.0}, {"date": "2026-04-30", "close": 0.445, "volume": 58023.0}, {"date": "2026-05-01", "close": 0.44, "volume": 633118.0}, {"date": "2026-05-04", "close": 0.425, "volume": 313517.0}, {"date": "2026-05-05", "close": 0.425, "volume": 103704.0}, {"date": "2026-05-06", "close": 0.44, "volume": 148566.0}, {"date": "2026-05-07", "close": 0.44, "volume": 1439464.0}, {"date": "2026-05-08", "close": 0.44, "volume": 70821.0}, {"date": "2026-05-11", "close": 0.435, "volume": 43516.0}, {"date": "2026-05-12", "close": 0.44, "volume": 295955.0}, {"date": "2026-05-13", "close": 0.45, "volume": 125928.0}, {"date": "2026-05-14", "close": 0.435, "volume": 156590.0}, {"date": "2026-05-15", "close": 0.435, "volume": 7339.0}, {"date": "2026-05-18", "close": 0.415, "volume": 226083.0}, {"date": "2026-05-19", "close": 0.42, "volume": 21961.0}, {"date": "2026-05-20", "close": 0.41, "volume": 409796.0}, {"date": "2026-05-21", "close": 0.41, "volume": 26323.0}, {"date": "2026-05-22", "close": 0.435, "volume": 153053.0}, {"date": "2026-05-25", "close": 0.41, "volume": 214998.0}, {"date": "2026-05-26", "close": 0.41, "volume": 468401.0}, {"date": "2026-05-27", "close": 0.41, "volume": 207665.0}, {"date": "2026-05-28", "close": 0.39, "volume": 445769.0}, {"date": "2026-05-29", "close": 0.41, "volume": 646269.0}, {"date": "2026-06-01", "close": 0.46, "volume": 165603.0}, {"date": "2026-06-02", "close": 0.445, "volume": 198447.0}, {"date": "2026-06-03", "close": 0.455, "volume": 206644.0}, {"date": "2026-06-04", "close": 0.425, "volume": 159918.0}, {"date": "2026-06-05", "close": 0.42, "volume": 22962.0}, {"date": "2026-06-09", "close": 0.465, "volume": 650480.0}, {"date": "2026-06-10", "close": 0.45, "volume": 128897.0}, {"date": "2026-06-11", "close": 0.48, "volume": 1048200.0}, {"date": "2026-06-12", "close": 0.48, "volume": 306455.0}, {"date": "2026-06-15", "close": 0.49, "volume": 330000.0}, {"date": "2026-06-16", "close": 0.485, "volume": 15264.0}, {"date": "2026-06-17", "close": 0.49, "volume": 300372.0}, {"date": "2026-06-18", "close": 0.48, "volume": 227547.0}, {"date": "2026-06-19", "close": 0.5, "volume": 82222.0}, {"date": "2026-06-22", "close": 0.475, "volume": 139630.0}, {"date": "2026-06-23", "close": 0.45, "volume": 326196.0}, {"date": "2026-06-24", "close": 0.445, "volume": 253291.0}, {"date": "2026-06-25", "close": 0.455, "volume": 325273.0}, {"date": "2026-06-26", "close": 0.45, "volume": 66416.0}, {"date": "2026-06-29", "close": 0.45, "volume": 507221.0}, {"date": "2026-06-30", "close": 0.45, "volume": 160424.0}, {"date": "2026-07-01", "close": 0.425, "volume": 700128.0}, {"date": "2026-07-02", "close": 0.445, "volume": 146027.0}, {"date": "2026-07-03", "close": 0.45, "volume": 128064.0}, {"date": "2026-07-06", "close": 0.435, "volume": 28541.0}, {"date": "2026-07-07", "close": 0.455, "volume": 651304.0}, {"date": "2026-07-08", "close": 0.45, "volume": 54825.0}, {"date": "2026-07-09", "close": 0.455, "volume": 11284.0}, {"date": "2026-07-10", "close": 0.465, "volume": 632769.0}, {"date": "2026-07-13", "close": 0.455, "volume": 24173.0}, {"date": "2026-07-14", "close": 0.455, "volume": 127383.0}, {"date": "2026-07-15", "close": 0.465, "volume": 12175.0}, {"date": "2026-07-16", "close": 0.455, "volume": 76196.0}, {"date": "2026-07-17", "close": 0.46, "volume": 170141.0}, {"date": "2026-07-20", "close": 0.53, "volume": 6912077.0}, {"date": "2026-07-21", "close": 0.58, "volume": 1544820.0}, {"date": "2026-07-22", "close": 0.54, "volume": 4968627.0}, {"date": "2026-07-23", "close": 0.53, "volume": 205668.0}, {"date": "2026-07-24", "close": 0.545, "volume": 349656.0}, {"date": "2026-07-27", "close": 0.545, "volume": 133067.0}, {"date": "2026-07-28", "close": 0.53, "volume": 649289.0}, {"date": "2026-07-29", "close": 0.53, "volume": 415739.0}, {"date": "2026-07-30", "close": 0.515, "volume": 222114.0}, {"date": "2026-07-31", "close": 0.52, "volume": 103892.0}, {"date": "2026-08-03", "close": 0.525, "volume": 203235.0}, {"date": "2026-08-04", "close": 0.52, "volume": 86428.0}, {"date": "2026-08-05", "close": 0.53, "volume": 124542.0}, {"date": "2026-08-06", "close": 0.515, "volume": 133756.0}, {"date": "2026-08-07", "close": 0.515, "volume": 80746.0}], "refreshing": true}