{"ticker": "COB", "overview": {"name": "Cobalt Blue Holdings Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "COB", "has_prices": true, "as_of": "2026-09-07", "last": 0.073, "prev_close": 0.073, "change": 0.0, "change_pct": 0.0, "session_volume": 142747.0, "vwap_5": 0.07073332964021416, "vwap_20": 0.06970184155120913, "vwap_60": 0.07004789414818607, "vwap_250": 0.12515252885114353, "high_52w": 0.125, "low_52w": 0.063, "avg_volume_20": 574901.2, "sessions": 400, "market_cap": {"value": 39947608.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03111336-1", "src": "ASX", "ticker": "COB", "cik": "", "company": "Cobalt Blue Holdings Limited", "company_raw": "Cobalt Blue Holdings Limited", "who": "Joe Kaderavek", "who_key": "Joe Kaderavek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Joe Kaderavek and COB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111336", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166550}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R Biancardi", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R McDonald", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Kaderavek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-13", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Keller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Kaderavek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-27", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kaderavek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-18", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Biancardi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Kaderavek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-11", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Kaderavek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rb Jk Hk Rm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": 5901982.0, "indirect_shares": 3083549.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Josef Thomas Kaderavek & Mrs Ariane Louise Kaderavek <Kaderavek Family A/C> & Mr Josef", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111336-2A1684595", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-27", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/cob", "needs_ocr": 0}], "directors": [{"name": "Rb Jk Hk Rm", "first_seen": "2020-12-07", "last_seen": "2020-12-07", "status": "past", "notices": 1}, {"name": "Robert Biancardi", "first_seen": "2021-11-08", "last_seen": "2021-11-08", "status": "past", "notices": 1}, {"name": "J Kaderavek", "first_seen": "2022-07-18", "last_seen": "2022-07-18", "status": "past", "notices": 1}, {"name": "H Keller", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "Joe Kaderavek", "first_seen": "2021-06-30", "last_seen": "2023-06-13", "status": "past", "notices": 4}, {"name": "R McDonald", "first_seen": "2024-05-27", "last_seen": "2024-05-27", "status": "past", "notices": 1}, {"name": "R Biancardi", "first_seen": "2025-11-14", "last_seen": "2025-11-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.1500", "new_value": "0.3000", "effective": "2025-10-14", "evidence": "COB moved 1:2 in one session on 2025-10-14 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.388642"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155016-2A1706865"}, {"date": "2026-10-25", "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/2924-03152929-2A1706042"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Cobalt Blue Advances Kwinana with Offtake Term Sheet", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149852-2A1704764"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Cobalt Blue contracted to undertake PEA for Glomar", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140567-2A1699738"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139551-2A1699110"}], "performance": {"ticker": "COB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-02-02", "close": 0.2114486, "volume": 11618021.0}, {"date": "2017-02-03", "close": 0.1730034, "volume": 4614255.0}, {"date": "2017-02-06", "close": 0.1826147, "volume": 1180515.0}, {"date": "2017-02-07", "close": 0.17780905, "volume": 2451811.0}, {"date": "2017-02-08", "close": 0.1826147, "volume": 606557.0}, {"date": "2017-02-09", "close": 0.17780905, "volume": 352646.0}, {"date": "2017-02-10", "close": 0.1826147, "volume": 758984.0}, {"date": "2017-02-13", "close": 0.17780905, "volume": 884730.0}, {"date": "2017-02-14", "close": 0.192226, "volume": 684010.0}, {"date": "2017-02-15", "close": 0.2114486, "volume": 3514252.0}, {"date": "2017-02-16", "close": 0.2018373, "volume": 1240118.0}, {"date": "2017-02-17", "close": 0.2306712, "volume": 3855034.0}, {"date": "2017-02-20", "close": 0.2210599, "volume": 3141089.0}, {"date": "2017-02-21", "close": 0.2210599, "volume": 745926.0}, {"date": "2017-02-22", "close": 0.2306712, "volume": 1601615.0}, {"date": "2017-02-23", "close": 0.26431075, "volume": 10486228.0}, {"date": "2017-02-24", "close": 0.3171729, "volume": 6572135.0}, {"date": "2017-02-27", "close": 0.32197855, "volume": 11780977.0}, {"date": "2017-02-28", "close": 0.2979503, "volume": 2695870.0}, {"date": "2017-03-01", "close": 0.2979503, "volume": 1620704.0}, {"date": "2017-03-02", "close": 0.32197855, "volume": 2720013.0}, {"date": "2017-03-03", "close": 0.30275595, "volume": 958831.0}, {"date": "2017-03-06", "close": 0.31236725, "volume": 1419533.0}, {"date": "2017-03-07", "close": 0.2979503, "volume": 976690.0}, {"date": "2017-03-08", "close": 0.2691164, "volume": 1834537.0}, {"date": "2017-03-09", "close": 0.25469945, "volume": 983257.0}, {"date": "2017-03-10", "close": 0.2691164, "volume": 1270076.0}, {"date": "2017-03-13", "close": 0.2979503, "volume": 1037540.0}, {"date": "2017-03-14", "close": 0.3075616, "volume": 1028232.0}, {"date": "2017-03-15", "close": 0.2979503, "volume": 1645339.0}, {"date": "2017-03-16", "close": 0.31236725, "volume": 511943.0}, {"date": "2017-03-17", "close": 0.288339, "volume": 807179.0}, {"date": "2017-03-20", "close": 0.2787277, "volume": 593148.0}, {"date": "2017-03-21", "close": 0.2787277, "volume": 335604.0}, {"date": "2017-03-22", "close": 0.26431075, "volume": 611739.0}, {"date": "2017-03-23", "close": 0.2691164, "volume": 232458.0}, {"date": "2017-03-24", "close": 0.2691164, "volume": 313057.0}, {"date": "2017-03-27", "close": 0.26431075, "volume": 580530.0}, {"date": "2017-03-28", "close": 0.2595051, "volume": 1869641.0}, {"date": "2017-03-29", "close": 0.2595051, "volume": 1056659.0}, {"date": "2017-03-30", "close": 0.2498938, "volume": 289932.0}, {"date": "2017-03-31", "close": 0.2402825, "volume": 351570.0}, {"date": "2017-04-03", "close": 0.23547685, "volume": 573613.0}, {"date": "2017-04-04", "close": 0.2595051, "volume": 1199667.0}, {"date": "2017-04-05", "close": 0.2595051, "volume": 639697.0}, {"date": "2017-04-06", "close": 0.2498938, "volume": 188189.0}, {"date": "2017-04-07", "close": 0.24508815, "volume": 405125.0}, {"date": "2017-04-10", "close": 0.2498938, "volume": 54356.0}, {"date": "2017-04-11", "close": 0.25469945, "volume": 168089.0}, {"date": "2017-04-12", "close": 0.2498938, "volume": 172594.0}, {"date": "2017-04-13", "close": 0.27392205, "volume": 1323896.0}, {"date": "2017-04-18", "close": 0.24508815, "volume": 682529.0}, {"date": "2017-04-19", "close": 0.2402825, "volume": 296547.0}, {"date": "2017-04-20", "close": 0.2306712, "volume": 676197.0}, {"date": "2017-04-21", "close": 0.2306712, "volume": 167121.0}, {"date": "2017-04-24", "close": 0.2306712, "volume": 163907.0}, {"date": "2017-04-26", "close": 0.2402825, "volume": 602760.0}, {"date": "2017-04-27", "close": 0.23547685, "volume": 210313.0}, {"date": "2017-04-28", "close": 0.23547685, "volume": 80754.0}, {"date": "2017-05-01", "close": 0.22586555, "volume": 251835.0}, {"date": "2017-05-02", "close": 0.2114486, "volume": 523407.0}, {"date": "2017-05-03", "close": 0.2018373, "volume": 367530.0}, {"date": "2017-05-04", "close": 0.21625425, "volume": 377448.0}, {"date": "2017-05-05", "close": 0.20664295, "volume": 156971.0}, {"date": "2017-05-08", "close": 0.20664295, "volume": 44024.0}, {"date": "2017-05-09", "close": 0.2018373, "volume": 403050.0}, {"date": "2017-05-10", "close": 0.21625425, "volume": 49393.0}, {"date": "2017-05-11", "close": 0.2114486, "volume": 210319.0}, {"date": "2017-05-12", "close": 0.2114486, "volume": 211652.0}, {"date": "2017-05-15", "close": 0.192226, "volume": 534327.0}, {"date": "2017-05-16", "close": 0.19703165, "volume": 454383.0}, {"date": "2017-05-17", "close": 0.192226, "volume": 185411.0}, {"date": "2017-05-18", "close": 0.19703165, "volume": 21189.0}, {"date": "2017-05-19", "close": 0.19703165, "volume": 47477.0}, {"date": "2017-05-22", "close": 0.192226, "volume": 257779.0}, {"date": "2017-05-23", "close": 0.2018373, "volume": 196613.0}, {"date": "2017-05-24", "close": 0.18742035, "volume": 1414582.0}, {"date": "2017-05-25", "close": 0.1730034, "volume": 573732.0}, {"date": "2017-05-26", "close": 0.1826147, "volume": 103218.0}, {"date": "2017-05-29", "close": 0.192226, "volume": 141203.0}, {"date": "2017-05-30", "close": 0.19703165, "volume": 140450.0}, {"date": "2017-05-31", "close": 0.18742035, "volume": 222719.0}, {"date": "2017-06-01", "close": 0.192226, "volume": 56109.0}, {"date": "2017-06-02", "close": 0.2114486, "volume": 563805.0}, {"date": "2017-06-05", "close": 0.1826147, "volume": 957668.0}, {"date": "2017-06-06", "close": 0.18742035, "volume": 373642.0}, {"date": "2017-06-07", "close": 0.1826147, "volume": 28627.0}, {"date": "2017-06-08", "close": 0.18742035, "volume": 63382.0}, {"date": "2017-06-09", "close": 0.18742035, "volume": 7803.0}, {"date": "2017-06-13", "close": 0.1633921, "volume": 775262.0}, {"date": "2017-06-14", "close": 0.1730034, "volume": 120781.0}, {"date": "2017-06-15", "close": 0.16819775, "volume": 183498.0}, {"date": "2017-06-16", "close": 0.1826147, "volume": 160166.0}, {"date": "2017-06-19", "close": 0.1730034, "volume": 238707.0}, {"date": "2017-06-20", "close": 0.1826147, "volume": 91235.0}, {"date": "2017-06-21", "close": 0.1730034, "volume": 54935.0}, {"date": "2017-06-22", "close": 0.1730034, "volume": 125324.0}, {"date": "2017-06-23", "close": 0.16819775, "volume": 109051.0}, {"date": "2017-06-26", "close": 0.16819775, "volume": 196005.0}, {"date": "2017-06-27", "close": 0.1730034, "volume": 30245.0}, {"date": "2017-06-28", "close": 0.1730034, "volume": 63475.0}, {"date": "2017-06-29", "close": 0.16819775, "volume": 299569.0}, {"date": "2017-06-30", "close": 0.16819775, "volume": 426925.0}, {"date": "2017-07-03", "close": 0.1730034, "volume": 269880.0}, {"date": "2017-07-04", "close": 0.1441695, "volume": 812046.0}, {"date": "2017-07-05", "close": 0.13936385, "volume": 637362.0}, {"date": "2017-07-06", "close": 0.14897515, "volume": 199166.0}, {"date": "2017-07-07", "close": 0.1537808, "volume": 129327.0}, {"date": "2017-07-10", "close": 0.15858645, "volume": 175642.0}, {"date": "2017-07-11", "close": 0.16819775, "volume": 141229.0}, {"date": "2017-07-12", "close": 0.14897515, "volume": 801665.0}, {"date": "2017-07-13", "close": 0.1537808, "volume": 197753.0}, {"date": "2017-07-14", "close": 0.14897515, "volume": 71030.0}, {"date": "2017-07-17", "close": 0.1441695, "volume": 34688.0}, {"date": "2017-07-18", "close": 0.1633921, "volume": 381066.0}, {"date": "2017-07-19", "close": 0.16819775, "volume": 398601.0}, {"date": "2017-07-20", "close": 0.1730034, "volume": 233054.0}, {"date": "2017-07-21", "close": 0.1633921, "volume": 329288.0}, {"date": "2017-07-24", "close": 0.1633921, "volume": 163027.0}, {"date": "2017-07-25", "close": 0.1633921, "volume": 141120.0}, {"date": "2017-07-26", "close": 0.1633921, "volume": 58183.0}, {"date": "2017-07-27", "close": 0.1633921, "volume": 146792.0}, {"date": "2017-07-28", "close": 0.1633921, "volume": 145324.0}, {"date": "2017-07-31", "close": 0.1826147, "volume": 1409968.0}, {"date": "2017-08-01", "close": 0.1730034, "volume": 466715.0}, {"date": "2017-08-02", "close": 0.192226, "volume": 327548.0}, {"date": "2017-08-03", "close": 0.1826147, "volume": 424656.0}, {"date": "2017-08-04", "close": 0.1730034, "volume": 318378.0}, {"date": "2017-08-07", "close": 0.1826147, "volume": 225441.0}, {"date": "2017-08-08", "close": 0.2018373, "volume": 654437.0}, {"date": "2017-08-09", "close": 0.2018373, "volume": 279306.0}, {"date": "2017-08-10", "close": 0.19703165, "volume": 217136.0}, {"date": "2017-08-11", "close": 0.17780905, "volume": 460769.0}, {"date": "2017-08-14", "close": 0.192226, "volume": 96761.0}, {"date": "2017-08-15", "close": 0.1826147, "volume": 164529.0}, {"date": "2017-08-16", "close": 0.1826147, "volume": 174241.0}, {"date": "2017-08-17", "close": 0.1730034, "volume": 83360.0}, {"date": "2017-08-18", "close": 0.1826147, "volume": 89738.0}, {"date": "2017-08-21", "close": 0.17780905, "volume": 269229.0}, {"date": "2017-08-22", "close": 0.16819775, "volume": 139635.0}, {"date": "2017-08-23", "close": 0.16819775, "volume": 314028.0}, {"date": "2017-08-24", "close": 0.1826147, "volume": 133801.0}, {"date": "2017-08-25", "close": 0.1826147, "volume": 61340.0}, {"date": "2017-08-28", "close": 0.1826147, "volume": 61802.0}, {"date": "2017-08-29", "close": 0.1826147, "volume": 125893.0}, {"date": "2017-08-30", "close": 0.18742035, "volume": 280971.0}, {"date": "2017-08-31", "close": 0.1826147, "volume": 91083.0}, {"date": "2017-09-01", "close": 0.1826147, "volume": 131624.0}, {"date": "2017-09-04", "close": 0.17780905, "volume": 220403.0}, {"date": "2017-09-05", "close": 0.1826147, "volume": 14315.0}, {"date": "2017-09-06", "close": 0.1730034, "volume": 205880.0}, {"date": "2017-09-07", "close": 0.16819775, "volume": 28052.0}, {"date": "2017-09-08", "close": 0.16819775, "volume": 101020.0}, {"date": "2017-09-11", "close": 0.1633921, "volume": 677457.0}, {"date": "2017-09-12", "close": 0.15858645, "volume": 448610.0}, {"date": "2017-09-13", "close": 0.16819775, "volume": 500386.0}, {"date": "2017-09-14", "close": 0.16819775, "volume": 92897.0}, {"date": "2017-09-15", "close": 0.18742035, "volume": 1402626.0}, {"date": "2017-09-18", "close": 0.192226, "volume": 596161.0}, {"date": "2017-09-19", "close": 0.18742035, "volume": 125883.0}, {"date": "2017-09-20", "close": 0.17780905, "volume": 318501.0}, {"date": "2017-09-21", "close": 0.1826147, "volume": 52440.0}, {"date": "2017-09-22", "close": 0.1633921, "volume": 303903.0}, {"date": "2017-09-25", "close": 0.17780905, "volume": 25732.0}, {"date": "2017-09-26", "close": 0.17780905, "volume": 129465.0}, {"date": "2017-09-27", "close": 0.1730034, "volume": 190002.0}, {"date": "2017-09-28", "close": 0.16819775, "volume": 148277.0}, {"date": "2017-09-29", "close": 0.15858645, "volume": 476498.0}, {"date": "2017-10-02", "close": 0.1730034, "volume": 285570.0}, {"date": "2017-10-03", "close": 0.16819775, "volume": 173700.0}, {"date": "2017-10-04", "close": 0.15858645, "volume": 393755.0}, {"date": "2017-10-05", "close": 0.15858645, "volume": 662647.0}, {"date": "2017-10-06", "close": 0.1730034, "volume": 156236.0}, {"date": "2017-10-09", "close": 0.1826147, "volume": 1006212.0}, {"date": "2017-10-10", "close": 0.1730034, "volume": 131264.0}, {"date": "2017-10-11", "close": 0.1730034, "volume": 59314.0}, {"date": "2017-10-12", "close": 0.1730034, "volume": 96985.0}, {"date": "2017-10-13", "close": 0.16819775, "volume": 50403.0}, {"date": "2017-10-16", "close": 0.16819775, "volume": 298296.0}, {"date": "2017-10-17", "close": 0.16819775, "volume": 453994.0}, {"date": "2017-10-18", "close": 0.1633921, "volume": 264368.0}, {"date": "2017-10-19", "close": 0.1730034, "volume": 376741.0}, {"date": "2017-10-20", "close": 0.1826147, "volume": 239017.0}, {"date": "2017-10-23", "close": 0.1826147, "volume": 244122.0}, {"date": "2017-10-24", "close": 0.17780905, "volume": 415896.0}, {"date": "2017-10-25", "close": 0.1730034, "volume": 148968.0}, {"date": "2017-10-26", "close": 0.18742035, "volume": 4060674.0}, {"date": "2017-10-27", "close": 0.1826147, "volume": 1165502.0}, {"date": "2017-10-30", "close": 0.1826147, "volume": 448290.0}, {"date": "2017-10-31", "close": 0.2306712, "volume": 2571899.0}, {"date": "2017-11-01", "close": 0.2210599, "volume": 2347618.0}, {"date": "2017-11-02", "close": 0.2498938, "volume": 1969678.0}, {"date": "2017-11-03", "close": 0.27392205, "volume": 2125988.0}, {"date": "2017-11-06", "close": 0.26431075, "volume": 1567703.0}, {"date": "2017-11-07", "close": 0.29314465, "volume": 2468492.0}, {"date": "2017-11-08", "close": 0.27392205, "volume": 1350110.0}, {"date": "2017-11-09", "close": 0.27392205, "volume": 1481878.0}, {"date": "2017-11-10", "close": 0.27392205, "volume": 1442156.0}, {"date": "2017-11-13", "close": 0.26431075, "volume": 1833521.0}, {"date": "2017-11-14", "close": 0.24508815, "volume": 1374979.0}, {"date": "2017-11-15", "close": 0.22586555, "volume": 965519.0}, {"date": "2017-11-16", "close": 0.2306712, "volume": 672682.0}, {"date": "2017-11-17", "close": 0.22586555, "volume": 431602.0}, {"date": "2017-11-20", "close": 0.22586555, "volume": 413155.0}, {"date": "2017-11-21", "close": 0.25469945, "volume": 2256913.0}, {"date": "2017-11-22", "close": 0.27392205, "volume": 1677239.0}, {"date": "2017-11-27", "close": 0.3267842, "volume": 3990377.0}, {"date": "2017-11-28", "close": 0.32390081, "volume": 2101315.0}, {"date": "2017-11-29", "close": 0.3652294, "volume": 2788903.0}, {"date": "2017-11-30", "close": 0.36042375, "volume": 3433159.0}, {"date": "2017-12-01", "close": 0.4036746, "volume": 1934741.0}, {"date": "2017-12-04", "close": 0.57187235, "volume": 5712632.0}, {"date": "2017-12-05", "close": 0.50459325, "volume": 5901452.0}, {"date": "2017-12-06", "close": 0.4613424, "volume": 3139613.0}, {"date": "2017-12-07", "close": 0.5286215, "volume": 3141824.0}, {"date": "2017-12-08", "close": 0.5478441, "volume": 2163996.0}, {"date": "2017-12-11", "close": 0.64876275, "volume": 4299862.0}, {"date": "2017-12-12", "close": 0.5862893, "volume": 3027014.0}, {"date": "2017-12-13", "close": 0.5382328, "volume": 1674307.0}, {"date": "2017-12-14", "close": 0.5862893, "volume": 1070098.0}, {"date": "2017-12-15", "close": 0.58148365, "volume": 667764.0}, {"date": "2017-12-18", "close": 0.6535684, "volume": 1888438.0}, {"date": "2017-12-19", "close": 0.6824023, "volume": 3073811.0}, {"date": "2017-12-20", "close": 0.71604185, "volume": 1644319.0}, {"date": "2017-12-21", "close": 0.7785153, "volume": 2028368.0}, {"date": "2017-12-22", "close": 0.81215485, "volume": 2240129.0}, {"date": "2017-12-27", "close": 0.8073492, "volume": 1164902.0}, {"date": "2017-12-28", "close": 0.7112362, "volume": 2029248.0}, {"date": "2017-12-29", "close": 0.76409835, "volume": 809819.0}, {"date": "2018-01-02", "close": 0.76409835, "volume": 799738.0}, {"date": "2018-01-03", "close": 0.7977379, "volume": 677358.0}, {"date": "2018-01-04", "close": 0.75448705, "volume": 812844.0}, {"date": "2018-01-05", "close": 0.71604185, "volume": 1243328.0}, {"date": "2018-01-08", "close": 0.672791, "volume": 2303606.0}, {"date": "2018-01-09", "close": 0.63915145, "volume": 916250.0}, {"date": "2018-01-10", "close": 0.6920136, "volume": 913129.0}, {"date": "2018-01-11", "close": 0.7496814, "volume": 1433242.0}, {"date": "2018-01-12", "close": 0.78332095, "volume": 899667.0}, {"date": "2018-01-15", "close": 0.81215485, "volume": 1441302.0}, {"date": "2018-01-16", "close": 0.768904, "volume": 891285.0}, {"date": "2018-01-17", "close": 0.76409835, "volume": 892697.0}, {"date": "2018-01-18", "close": 0.768904, "volume": 583786.0}, {"date": "2018-01-19", "close": 0.7496814, "volume": 586344.0}, {"date": "2018-01-22", "close": 0.7112362, "volume": 705873.0}, {"date": "2018-01-23", "close": 0.7400701, "volume": 462225.0}, {"date": "2018-01-24", "close": 0.7208475, "volume": 886311.0}, {"date": "2018-01-25", "close": 0.7112362, "volume": 804993.0}, {"date": "2018-01-29", "close": 0.69681925, "volume": 769278.0}, {"date": "2018-01-30", "close": 0.6439571, "volume": 862352.0}, {"date": "2018-01-31", "close": 0.61992885, "volume": 2851774.0}, {"date": "2018-02-01", "close": 0.6535684, "volume": 883327.0}, {"date": "2018-02-02", "close": 0.62954015, "volume": 377165.0}, {"date": "2018-02-05", "close": 0.576678, "volume": 1370665.0}, {"date": "2018-02-06", "close": 0.55264975, "volume": 1024819.0}, {"date": "2018-02-07", "close": 0.576678, "volume": 527366.0}, {"date": "2018-02-08", "close": 0.58148365, "volume": 286235.0}, {"date": "2018-02-09", "close": 0.58148365, "volume": 662614.0}, {"date": "2018-02-12", "close": 0.5959006, "volume": 542956.0}, {"date": "2018-02-13", "close": 0.6631797, "volume": 1089320.0}, {"date": "2018-02-14", "close": 0.6535684, "volume": 457456.0}, {"date": "2018-02-15", "close": 0.6631797, "volume": 296159.0}, {"date": "2018-02-16", "close": 0.6439571, "volume": 178534.0}, {"date": "2018-02-19", "close": 0.65837405, "volume": 564023.0}, {"date": "2018-02-20", "close": 0.6439571, "volume": 83629.0}, {"date": "2018-02-21", "close": 0.6151232, "volume": 123374.0}, {"date": "2018-02-22", "close": 0.6535684, "volume": 466219.0}, {"date": "2018-02-23", "close": 0.6439571, "volume": 330126.0}, {"date": "2018-02-26", "close": 0.6439571, "volume": 429376.0}, {"date": "2018-02-27", "close": 0.6439571, "volume": 221181.0}, {"date": "2018-02-28", "close": 0.6535684, "volume": 262334.0}, {"date": "2018-03-01", "close": 0.6343458, "volume": 461208.0}, {"date": "2018-03-02", "close": 0.6343458, "volume": 190840.0}, {"date": "2018-03-05", "close": 0.6343458, "volume": 146039.0}, {"date": "2018-03-06", "close": 0.7016249, "volume": 842498.0}, {"date": "2018-03-07", "close": 0.65837405, "volume": 926141.0}, {"date": "2018-03-08", "close": 0.6920136, "volume": 544047.0}, {"date": "2018-03-09", "close": 0.7016249, "volume": 264925.0}, {"date": "2018-03-12", "close": 0.78332095, "volume": 1475409.0}, {"date": "2018-03-13", "close": 0.8073492, "volume": 2018224.0}, {"date": "2018-03-14", "close": 0.9707413, "volume": 2191253.0}, {"date": "2018-03-19", "close": 0.9995752, "volume": 2455074.0}, {"date": "2018-03-20", "close": 1.0284091, "volume": 1496946.0}, {"date": "2018-03-21", "close": 1.1918012, "volume": 2102727.0}, {"date": "2018-03-22", "close": 1.2014125, "volume": 2224653.0}, {"date": "2018-03-23", "close": 1.3263594, "volume": 2315348.0}, {"date": "2018-03-26", "close": 1.33116505, "volume": 2380804.0}, {"date": "2018-03-27", "close": 1.25427465, "volume": 1667197.0}, {"date": "2018-03-28", "close": 1.26388595, "volume": 723620.0}, {"date": "2018-03-29", "close": 1.2783029, "volume": 860331.0}, {"date": "2018-04-03", "close": 1.345582, "volume": 1265456.0}, {"date": "2018-04-04", "close": 1.5089741, "volume": 1389843.0}, {"date": "2018-04-05", "close": 1.4705289, "volume": 1243211.0}, {"date": "2018-04-06", "close": 1.345582, "volume": 1439874.0}, {"date": "2018-04-09", "close": 1.3359707, "volume": 903415.0}, {"date": "2018-04-10", "close": 1.4032498, "volume": 462914.0}, {"date": "2018-04-11", "close": 1.3263594, "volume": 303133.0}, {"date": "2018-04-12", "close": 1.26388595, "volume": 562989.0}, {"date": "2018-04-13", "close": 1.2783029, "volume": 435543.0}, {"date": "2018-04-16", "close": 1.26388595, "volume": 266576.0}, {"date": "2018-04-17", "close": 1.20621815, "volume": 759081.0}, {"date": "2018-04-18", "close": 1.1821899, "volume": 270786.0}, {"date": "2018-04-19", "close": 1.23505205, "volume": 287223.0}, {"date": "2018-04-20", "close": 1.20621815, "volume": 192927.0}, {"date": "2018-04-23", "close": 1.29271985, "volume": 554256.0}, {"date": "2018-04-24", "close": 1.2686916, "volume": 379804.0}, {"date": "2018-04-26", "close": 1.2783029, "volume": 231969.0}, {"date": "2018-04-27", "close": 1.27349725, "volume": 257119.0}, {"date": "2018-04-30", "close": 1.23505205, "volume": 249009.0}, {"date": "2018-05-01", "close": 1.1918012, "volume": 370852.0}, {"date": "2018-05-02", "close": 1.2783029, "volume": 483352.0}, {"date": "2018-05-03", "close": 1.19660685, "volume": 303277.0}, {"date": "2018-05-04", "close": 0.9995752, "volume": 2302563.0}, {"date": "2018-05-07", "close": 1.0860769, "volume": 1858498.0}, {"date": "2018-05-08", "close": 1.14855035, "volume": 599955.0}, {"date": "2018-05-09", "close": 1.1725786, "volume": 518712.0}, {"date": "2018-05-10", "close": 1.21582945, "volume": 781471.0}, {"date": "2018-05-11", "close": 1.2206351, "volume": 502481.0}, {"date": "2018-05-14", "close": 1.2110238, "volume": 460380.0}, {"date": "2018-05-15", "close": 1.2014125, "volume": 245568.0}, {"date": "2018-05-16", "close": 1.153356, "volume": 157909.0}, {"date": "2018-05-17", "close": 1.1052995, "volume": 420193.0}, {"date": "2018-05-18", "close": 1.1149108, "volume": 257782.0}, {"date": "2018-05-21", "close": 1.2014125, "volume": 390762.0}, {"date": "2018-05-22", "close": 1.20621815, "volume": 580162.0}, {"date": "2018-05-23", "close": 1.1725786, "volume": 189655.0}, {"date": "2018-05-24", "close": 1.1341334, "volume": 253811.0}, {"date": "2018-05-25", "close": 1.1149108, "volume": 360256.0}, {"date": "2018-05-28", "close": 1.153356, "volume": 225008.0}, {"date": "2018-05-29", "close": 1.2206351, "volume": 400602.0}, {"date": "2018-05-30", "close": 1.17738425, "volume": 110292.0}, {"date": "2018-05-31", "close": 1.153356, "volume": 325463.0}, {"date": "2018-06-01", "close": 1.10049385, "volume": 584477.0}, {"date": "2018-06-04", "close": 1.14855035, "volume": 161097.0}, {"date": "2018-06-05", "close": 1.1341334, "volume": 134911.0}, {"date": "2018-06-06", "close": 1.13893905, "volume": 237013.0}, {"date": "2018-06-07", "close": 1.11010515, "volume": 314993.0}, {"date": "2018-06-08", "close": 1.09761046, "volume": 212359.0}, {"date": "2018-06-12", "close": 1.057243, "volume": 386080.0}, {"date": "2018-06-13", "close": 1.0187978, "volume": 286364.0}, {"date": "2018-06-14", "close": 1.07165995, "volume": 259508.0}, {"date": "2018-06-15", "close": 1.0476317, "volume": 250415.0}, {"date": "2018-06-18", "close": 1.0091865, "volume": 220631.0}, {"date": "2018-06-19", "close": 0.9226848, "volume": 604352.0}, {"date": "2018-06-20", "close": 0.9226848, "volume": 531670.0}, {"date": "2018-06-21", "close": 1.0091865, "volume": 307192.0}, {"date": "2018-06-22", "close": 0.9899639, "volume": 545161.0}, {"date": "2018-06-25", "close": 0.9515187, "volume": 245937.0}, {"date": "2018-06-26", "close": 0.93710175, "volume": 350776.0}, {"date": "2018-06-27", "close": 0.8842396, "volume": 406565.0}, {"date": "2018-06-28", "close": 0.8938509, "volume": 515513.0}, {"date": "2018-06-29", "close": 0.9226848, "volume": 380948.0}, {"date": "2018-07-04", "close": 0.70643055, "volume": 3884059.0}, {"date": "2018-07-05", "close": 0.57187235, "volume": 2843321.0}, {"date": "2018-07-06", "close": 0.6151232, "volume": 1136208.0}, {"date": "2018-07-09", "close": 0.6631797, "volume": 1307251.0}, {"date": "2018-07-10", "close": 0.68720795, "volume": 652737.0}, {"date": "2018-07-11", "close": 0.66798535, "volume": 602517.0}, {"date": "2018-07-12", "close": 0.66798535, "volume": 365142.0}, {"date": "2018-07-13", "close": 0.66798535, "volume": 265752.0}, {"date": "2018-07-16", "close": 0.64876275, "volume": 284257.0}, {"date": "2018-07-17", "close": 0.61992885, "volume": 473246.0}, {"date": "2018-07-18", "close": 0.5670667, "volume": 1268841.0}, {"date": "2018-07-19", "close": 0.5862893, "volume": 489399.0}, {"date": "2018-07-20", "close": 0.576678, "volume": 286788.0}, {"date": "2018-07-23", "close": 0.5670667, "volume": 384488.0}, {"date": "2018-07-24", "close": 0.5286215, "volume": 461924.0}, {"date": "2018-07-25", "close": 0.5093989, "volume": 2036230.0}, {"date": "2018-07-26", "close": 0.51420455, "volume": 733862.0}, {"date": "2018-07-27", "close": 0.49498195, "volume": 474513.0}, {"date": "2018-07-30", "close": 0.5093989, "volume": 210343.0}, {"date": "2018-07-31", "close": 0.49498195, "volume": 261393.0}, {"date": "2018-08-01", "close": 0.59109495, "volume": 1648597.0}, {"date": "2018-08-02", "close": 0.54303845, "volume": 778620.0}, {"date": "2018-08-03", "close": 0.5478441, "volume": 375181.0}, {"date": "2018-08-06", "close": 0.576678, "volume": 928258.0}, {"date": "2018-08-07", "close": 0.5574554, "volume": 201996.0}, {"date": "2018-08-08", "close": 0.57187235, "volume": 191224.0}, {"date": "2018-08-09", "close": 0.5574554, "volume": 182486.0}, {"date": "2018-08-10", "close": 0.5670667, "volume": 108714.0}, {"date": "2018-08-13", "close": 0.54303845, "volume": 330142.0}, {"date": "2018-08-14", "close": 0.5382328, "volume": 195715.0}, {"date": "2018-08-15", "close": 0.5382328, "volume": 275609.0}, {"date": "2018-08-16", "close": 0.4997876, "volume": 329803.0}, {"date": "2018-08-17", "close": 0.54303845, "volume": 149032.0}, {"date": "2018-08-20", "close": 0.51420455, "volume": 70488.0}, {"date": "2018-08-21", "close": 0.53342715, "volume": 124529.0}, {"date": "2018-08-22", "close": 0.5382328, "volume": 313784.0}, {"date": "2018-08-23", "close": 0.5382328, "volume": 121290.0}, {"date": "2018-08-24", "close": 0.51420455, "volume": 125119.0}, {"date": "2018-08-27", "close": 0.5190102, "volume": 212428.0}, {"date": "2018-08-28", "close": 0.5093989, "volume": 124217.0}, {"date": "2018-08-29", "close": 0.49498195, "volume": 278000.0}, {"date": "2018-08-30", "close": 0.4613424, "volume": 522134.0}, {"date": "2018-08-31", "close": 0.44692545, "volume": 275655.0}, {"date": "2018-09-03", "close": 0.43731415, "volume": 177675.0}, {"date": "2018-09-04", "close": 0.4325085, "volume": 289085.0}, {"date": "2018-09-05", "close": 0.43731415, "volume": 151970.0}, {"date": "2018-09-06", "close": 0.39886895, "volume": 243021.0}, {"date": "2018-09-07", "close": 0.4036746, "volume": 1036888.0}, {"date": "2018-09-10", "close": 0.38925765, "volume": 198182.0}, {"date": "2018-09-11", "close": 0.4325085, "volume": 255211.0}, {"date": "2018-09-12", "close": 0.39886895, "volume": 84951.0}, {"date": "2018-09-13", "close": 0.41809155, "volume": 68772.0}, {"date": "2018-09-14", "close": 0.4517311, "volume": 287878.0}, {"date": "2018-09-17", "close": 0.4325085, "volume": 150846.0}, {"date": "2018-09-18", "close": 0.3460068, "volume": 1828297.0}, {"date": "2018-09-19", "close": 0.28353335, "volume": 2720281.0}, {"date": "2018-09-20", "close": 0.3075616, "volume": 744377.0}, {"date": "2018-09-21", "close": 0.3171729, "volume": 648826.0}, {"date": "2018-09-24", "close": 0.2979503, "volume": 773445.0}, {"date": "2018-09-25", "close": 0.3075616, "volume": 155077.0}, {"date": "2018-09-26", "close": 0.3171729, "volume": 251901.0}, {"date": "2018-09-27", "close": 0.30275595, "volume": 80603.0}, {"date": "2018-09-28", "close": 0.3075616, "volume": 103812.0}, {"date": "2018-10-01", "close": 0.3075616, "volume": 104041.0}, {"date": "2018-10-02", "close": 0.3267842, "volume": 245783.0}, {"date": "2018-10-03", "close": 0.31236725, "volume": 145883.0}, {"date": "2018-10-04", "close": 0.3075616, "volume": 494693.0}, {"date": "2018-10-05", "close": 0.3075616, "volume": 908059.0}, {"date": "2018-10-08", "close": 0.288339, "volume": 433659.0}, {"date": "2018-10-09", "close": 0.288339, "volume": 373689.0}, {"date": "2018-10-10", "close": 0.29314465, "volume": 36208.0}, {"date": "2018-10-11", "close": 0.2787277, "volume": 182511.0}, {"date": "2018-10-12", "close": 0.27392205, "volume": 260235.0}, {"date": "2018-10-15", "close": 0.2691164, "volume": 216082.0}, {"date": "2018-10-16", "close": 0.26431075, "volume": 20644.0}, {"date": "2018-10-17", "close": 0.288339, "volume": 202749.0}, {"date": "2018-10-18", "close": 0.3075616, "volume": 444232.0}, {"date": "2018-10-19", "close": 0.288339, "volume": 318650.0}, {"date": "2018-10-22", "close": 0.288339, "volume": 160161.0}, {"date": "2018-10-23", "close": 0.2979503, "volume": 79873.0}, {"date": "2018-10-24", "close": 0.288339, "volume": 101945.0}, {"date": "2018-10-25", "close": 0.2114486, "volume": 1966996.0}, {"date": "2018-10-26", "close": 0.2018373, "volume": 395007.0}, {"date": "2018-10-29", "close": 0.20664295, "volume": 258642.0}, {"date": "2018-10-30", "close": 0.2114486, "volume": 135123.0}, {"date": "2018-10-31", "close": 0.21625425, "volume": 286864.0}, {"date": "2018-11-01", "close": 0.2210599, "volume": 106008.0}, {"date": "2018-11-02", "close": 0.2210599, "volume": 259408.0}, {"date": "2018-11-05", "close": 0.2210599, "volume": 325749.0}, {"date": "2018-11-06", "close": 0.2114486, "volume": 136175.0}, {"date": "2018-11-07", "close": 0.2402825, "volume": 1608219.0}, {"date": "2018-11-08", "close": 0.23547685, "volume": 292712.0}, {"date": "2018-11-09", "close": 0.22586555, "volume": 200620.0}, {"date": "2018-11-12", "close": 0.2210599, "volume": 243735.0}, {"date": "2018-11-13", "close": 0.2114486, "volume": 189267.0}, {"date": "2018-11-14", "close": 0.20664295, "volume": 337017.0}, {"date": "2018-11-15", "close": 0.2114486, "volume": 393639.0}, {"date": "2018-11-16", "close": 0.23547685, "volume": 405304.0}, {"date": "2018-11-19", "close": 0.21625425, "volume": 217803.0}, {"date": "2018-11-20", "close": 0.21625425, "volume": 77462.0}, {"date": "2018-11-21", "close": 0.2018373, "volume": 240220.0}, {"date": "2018-11-22", "close": 0.2210599, "volume": 523995.0}, {"date": "2018-11-23", "close": 0.2210599, "volume": 45158.0}, {"date": "2018-11-26", "close": 0.20664295, "volume": 41235.0}, {"date": "2018-11-27", "close": 0.20664295, "volume": 96167.0}, {"date": "2018-11-28", "close": 0.20664295, "volume": 35937.0}, {"date": "2018-11-29", "close": 0.22586555, "volume": 262050.0}, {"date": "2018-11-30", "close": 0.2114486, "volume": 108581.0}, {"date": "2018-12-03", "close": 0.20664295, "volume": 72263.0}, {"date": "2018-12-04", "close": 0.2210599, "volume": 440655.0}, {"date": "2018-12-05", "close": 0.21625425, "volume": 90506.0}, {"date": "2018-12-07", "close": 0.21625425, "volume": 275422.0}, {"date": "2018-12-10", "close": 0.20664295, "volume": 247870.0}, {"date": "2018-12-11", "close": 0.2114486, "volume": 86600.0}, {"date": "2018-12-12", "close": 0.21625425, "volume": 96112.0}, {"date": "2018-12-13", "close": 0.2114486, "volume": 68787.0}, {"date": "2018-12-14", "close": 0.20664295, "volume": 88577.0}, {"date": "2018-12-17", "close": 0.2018373, "volume": 519267.0}, {"date": "2018-12-18", "close": 0.2018373, "volume": 4729.0}, {"date": "2018-12-19", "close": 0.19703165, "volume": 214005.0}, {"date": "2018-12-20", "close": 0.18742035, "volume": 24384.0}, {"date": "2018-12-21", "close": 0.18742035, "volume": 9086.0}, {"date": "2018-12-24", "close": 0.192226, "volume": 44528.0}, {"date": "2018-12-27", "close": 0.192226, "volume": 173804.0}, {"date": "2018-12-28", "close": 0.18742035, "volume": 10899.0}, {"date": "2018-12-31", "close": 0.19703165, "volume": 37358.0}, {"date": "2019-01-02", "close": 0.2018373, "volume": 42366.0}, {"date": "2019-01-03", "close": 0.19703165, "volume": 40257.0}, {"date": "2019-01-04", "close": 0.19703165, "volume": 108946.0}, {"date": "2019-01-07", "close": 0.19703165, "volume": 70639.0}, {"date": "2019-01-08", "close": 0.19703165, "volume": 74392.0}, {"date": "2019-01-09", "close": 0.192226, "volume": 136661.0}, {"date": "2019-01-10", "close": 0.18742035, "volume": 100233.0}, {"date": "2019-01-11", "close": 0.1826147, "volume": 12291.0}, {"date": "2019-01-14", "close": 0.17780905, "volume": 88983.0}, {"date": "2019-01-15", "close": 0.1730034, "volume": 117658.0}, {"date": "2019-01-16", "close": 0.1826147, "volume": 11514.0}, {"date": "2019-01-17", "close": 0.16819775, "volume": 85433.0}, {"date": "2019-01-18", "close": 0.1730034, "volume": 251566.0}, {"date": "2019-01-21", "close": 0.16819775, "volume": 455160.0}, {"date": "2019-01-23", "close": 0.16819775, "volume": 168840.0}, {"date": "2019-01-24", "close": 0.1633921, "volume": 34594.0}, {"date": "2019-01-25", "close": 0.15858645, "volume": 132092.0}, {"date": "2019-01-29", "close": 0.1633921, "volume": 121001.0}, {"date": "2019-01-30", "close": 0.15858645, "volume": 86065.0}, {"date": "2019-01-31", "close": 0.15858645, "volume": 166636.0}, {"date": "2019-02-01", "close": 0.15858645, "volume": 117649.0}, {"date": "2019-02-04", "close": 0.15858645, "volume": 46911.0}, {"date": "2019-02-05", "close": 0.1633921, "volume": 340726.0}, {"date": "2019-02-06", "close": 0.1826147, "volume": 422886.0}, {"date": "2019-02-07", "close": 0.15858645, "volume": 402902.0}, {"date": "2019-02-08", "close": 0.1633921, "volume": 148254.0}, {"date": "2019-02-11", "close": 0.16819775, "volume": 34419.0}, {"date": "2019-02-12", "close": 0.1730034, "volume": 154422.0}, {"date": "2019-02-13", "close": 0.16819775, "volume": 124908.0}, {"date": "2019-02-14", "close": 0.15858645, "volume": 859864.0}, {"date": "2019-02-15", "close": 0.14897515, "volume": 355379.0}, {"date": "2019-02-18", "close": 0.13936385, "volume": 757811.0}, {"date": "2019-02-19", "close": 0.13936385, "volume": 400184.0}, {"date": "2019-02-20", "close": 0.13936385, "volume": 181193.0}, {"date": "2019-02-21", "close": 0.1345582, "volume": 157398.0}, {"date": "2019-02-22", "close": 0.13936385, "volume": 274907.0}, {"date": "2019-02-25", "close": 0.14897515, "volume": 33274.0}, {"date": "2019-02-26", "close": 0.1441695, "volume": 278413.0}, {"date": "2019-02-27", "close": 0.1537808, "volume": 747906.0}, {"date": "2019-02-28", "close": 0.15858645, "volume": 234814.0}, {"date": "2019-03-01", "close": 0.1441695, "volume": 774902.0}, {"date": "2019-03-04", "close": 0.1537808, "volume": 437001.0}, {"date": "2019-03-05", "close": 0.15858645, "volume": 246791.0}, {"date": "2019-03-06", "close": 0.1537808, "volume": 38316.0}, {"date": "2019-03-07", "close": 0.15858645, "volume": 431549.0}, {"date": "2019-03-08", "close": 0.1537808, "volume": 467738.0}, {"date": "2019-03-11", "close": 0.1537808, "volume": 97952.0}, {"date": "2019-03-12", "close": 0.14897515, "volume": 86618.0}, {"date": "2019-03-13", "close": 0.14897515, "volume": 7509.0}, {"date": "2019-03-14", "close": 0.1441695, "volume": 218493.0}, {"date": "2019-03-15", "close": 0.13936385, "volume": 265795.0}, {"date": "2019-03-18", "close": 0.13936385, "volume": 28792.0}, {"date": "2019-03-19", "close": 0.1441695, "volume": 52022.0}, {"date": "2019-03-20", "close": 0.13936385, "volume": 92599.0}, {"date": "2019-03-21", "close": 0.13936385, "volume": 48068.0}, {"date": "2019-03-22", "close": 0.13936385, "volume": 2108.0}, {"date": "2019-03-25", "close": 0.1345582, "volume": 48111.0}, {"date": "2019-03-26", "close": 0.13936385, "volume": 97675.0}, {"date": "2019-03-27", "close": 0.13936385, "volume": 33294.0}, {"date": "2019-03-28", "close": 0.13936385, "volume": 34074.0}, {"date": "2019-03-29", "close": 0.13936385, "volume": 17256.0}, {"date": "2019-04-01", "close": 0.1441695, "volume": 17219.0}, {"date": "2019-04-02", "close": 0.1441695, "volume": 67475.0}, {"date": "2019-04-03", "close": 0.1441695, "volume": 38340.0}, {"date": "2019-04-04", "close": 0.1441695, "volume": 581242.0}, {"date": "2019-04-05", "close": 0.1441695, "volume": 152094.0}, {"date": "2019-04-08", "close": 0.13936385, "volume": 45598.0}, {"date": "2019-04-09", "close": 0.1441695, "volume": 211761.0}, {"date": "2019-04-10", "close": 0.1441695, "volume": 154787.0}, {"date": "2019-04-11", "close": 0.13936385, "volume": 31267.0}, {"date": "2019-04-12", "close": 0.13936385, "volume": 3928.0}, {"date": "2019-04-15", "close": 0.1441695, "volume": 113992.0}, {"date": "2019-04-16", "close": 0.1441695, "volume": 126230.0}, {"date": "2019-04-17", "close": 0.1441695, "volume": 1561.0}, {"date": "2019-04-18", "close": 0.1441695, "volume": 76246.0}, {"date": "2019-04-23", "close": 0.14897515, "volume": 64739.0}, {"date": "2019-04-24", "close": 0.1441695, "volume": 47673.0}, {"date": "2019-04-26", "close": 0.13936385, "volume": 153954.0}, {"date": "2019-04-29", "close": 0.1345582, "volume": 330390.0}, {"date": "2019-04-30", "close": 0.1345582, "volume": 69771.0}, {"date": "2019-05-01", "close": 0.13936385, "volume": 38781.0}, {"date": "2019-05-02", "close": 0.1345582, "volume": 54317.0}, {"date": "2019-05-03", "close": 0.1441695, "volume": 80577.0}, {"date": "2019-05-06", "close": 0.1441695, "volume": 178415.0}, {"date": "2019-05-07", "close": 0.12975255, "volume": 535669.0}, {"date": "2019-05-08", "close": 0.12975255, "volume": 189838.0}, {"date": "2019-05-09", "close": 0.13936385, "volume": 41097.0}, {"date": "2019-05-10", "close": 0.1345582, "volume": 18807.0}, {"date": "2019-05-13", "close": 0.13936385, "volume": 344671.0}, {"date": "2019-05-14", "close": 0.1249469, "volume": 487817.0}, {"date": "2019-05-15", "close": 0.14897515, "volume": 288755.0}, {"date": "2019-05-16", "close": 0.1489815, "volume": 278315.0}, {"date": "2019-05-17", "close": 0.1390494, "volume": 345565.0}, {"date": "2019-05-20", "close": 0.1291173, "volume": 228725.0}, {"date": "2019-05-21", "close": 0.1291173, "volume": 177537.0}, {"date": "2019-05-22", "close": 0.1390494, "volume": 335698.0}, {"date": "2019-05-23", "close": 0.1390494, "volume": 195787.0}, {"date": "2019-05-24", "close": 0.1390494, "volume": 168426.0}, {"date": "2019-05-27", "close": 0.1291173, "volume": 74229.0}, {"date": "2019-05-28", "close": 0.1390494, "volume": 137145.0}, {"date": "2019-05-29", "close": 0.1291173, "volume": 113949.0}, {"date": "2019-05-30", "close": 0.13110372, "volume": 28242.0}, {"date": "2019-05-31", "close": 0.1688457, "volume": 8094891.0}, {"date": "2019-06-03", "close": 0.14401545, "volume": 2102911.0}, {"date": "2019-06-04", "close": 0.17381175, "volume": 2077819.0}, {"date": "2019-06-05", "close": 0.16387965, "volume": 264079.0}, {"date": "2019-06-06", "close": 0.1589136, "volume": 320187.0}, {"date": "2019-06-07", "close": 0.15394755, "volume": 708469.0}, {"date": "2019-06-11", "close": 0.14401545, "volume": 392571.0}, {"date": "2019-06-12", "close": 0.13408335, "volume": 551765.0}, {"date": "2019-06-13", "close": 0.1390494, "volume": 626718.0}, {"date": "2019-06-14", "close": 0.14401545, "volume": 103159.0}, {"date": "2019-06-17", "close": 0.1489815, "volume": 67962.0}, {"date": "2019-06-18", "close": 0.14401545, "volume": 157948.0}, {"date": "2019-06-19", "close": 0.14401545, "volume": 58768.0}, {"date": "2019-06-20", "close": 0.1291173, "volume": 1427209.0}, {"date": "2019-06-21", "close": 0.13408335, "volume": 157231.0}, {"date": "2019-06-24", "close": 0.14401545, "volume": 656339.0}, {"date": "2019-06-25", "close": 0.14401545, "volume": 172230.0}, {"date": "2019-06-26", "close": 0.14401545, "volume": 147885.0}, {"date": "2019-06-27", "close": 0.1390494, "volume": 202056.0}, {"date": "2019-06-28", "close": 0.1291173, "volume": 1491163.0}, {"date": "2019-07-01", "close": 0.13408335, "volume": 27759.0}, {"date": "2019-07-02", "close": 0.1291173, "volume": 97833.0}, {"date": "2019-07-03", "close": 0.13408335, "volume": 15247.0}, {"date": "2019-07-04", "close": 0.13408335, "volume": 14978.0}, {"date": "2019-07-05", "close": 0.1291173, "volume": 270582.0}, {"date": "2019-07-08", "close": 0.12415125, "volume": 289872.0}, {"date": "2019-07-09", "close": 0.13408335, "volume": 30308.0}, {"date": "2019-07-10", "close": 0.1390494, "volume": 156679.0}, {"date": "2019-07-11", "close": 0.14401545, "volume": 159090.0}, {"date": "2019-07-12", "close": 0.14401545, "volume": 13231.0}, {"date": "2019-07-15", "close": 0.14401545, "volume": 287294.0}, {"date": "2019-07-16", "close": 0.14401545, "volume": 51867.0}, {"date": "2019-07-17", "close": 0.1390494, "volume": 50342.0}, {"date": "2019-07-18", "close": 0.14401545, "volume": 236659.0}, {"date": "2019-07-19", "close": 0.1390494, "volume": 230097.0}, {"date": "2019-07-22", "close": 0.1390494, "volume": 513097.0}, {"date": "2019-07-23", "close": 0.14401545, "volume": 194721.0}, {"date": "2019-07-24", "close": 0.1390494, "volume": 645817.0}, {"date": "2019-07-25", "close": 0.13408335, "volume": 549601.0}, {"date": "2019-07-26", "close": 0.1291173, "volume": 612673.0}, {"date": "2019-07-29", "close": 0.13408335, "volume": 404384.0}, {"date": "2019-07-30", "close": 0.1291173, "volume": 204062.0}, {"date": "2019-07-31", "close": 0.1191852, "volume": 2426830.0}, {"date": "2019-08-01", "close": 0.12415125, "volume": 402077.0}, {"date": "2019-08-02", "close": 0.11421915, "volume": 531075.0}, {"date": "2019-08-05", "close": 0.1092531, "volume": 832932.0}, {"date": "2019-08-06", "close": 0.1092531, "volume": 1060048.0}, {"date": "2019-08-07", "close": 0.1191852, "volume": 237657.0}, {"date": "2019-08-08", "close": 0.11421915, "volume": 72650.0}, {"date": "2019-08-09", "close": 0.1191852, "volume": 285540.0}, {"date": "2019-08-12", "close": 0.12415125, "volume": 512464.0}, {"date": "2019-08-13", "close": 0.12415125, "volume": 134757.0}, {"date": "2019-08-14", "close": 0.1291173, "volume": 164618.0}, {"date": "2019-08-15", "close": 0.12415125, "volume": 94694.0}, {"date": "2019-08-16", "close": 0.1191852, "volume": 14304.0}, {"date": "2019-08-19", "close": 0.12415125, "volume": 35239.0}, {"date": "2019-08-20", "close": 0.12415125, "volume": 266120.0}, {"date": "2019-08-21", "close": 0.12415125, "volume": 145606.0}, {"date": "2019-08-22", "close": 0.1390494, "volume": 600727.0}, {"date": "2019-08-23", "close": 0.14401545, "volume": 421505.0}, {"date": "2019-08-26", "close": 0.14401545, "volume": 340071.0}, {"date": "2019-08-27", "close": 0.1390494, "volume": 319304.0}, {"date": "2019-08-28", "close": 0.1390494, "volume": 311140.0}, {"date": "2019-08-29", "close": 0.14401545, "volume": 187037.0}, {"date": "2019-08-30", "close": 0.14401545, "volume": 290650.0}, {"date": "2019-09-02", "close": 0.15394755, "volume": 423059.0}, {"date": "2019-09-03", "close": 0.15394755, "volume": 131460.0}, {"date": "2019-09-04", "close": 0.17381175, "volume": 993099.0}, {"date": "2019-09-05", "close": 0.1787778, "volume": 886104.0}, {"date": "2019-09-06", "close": 0.18374385, "volume": 371841.0}, {"date": "2019-09-09", "close": 0.18374385, "volume": 310055.0}, {"date": "2019-09-10", "close": 0.17381175, "volume": 340109.0}, {"date": "2019-09-11", "close": 0.17381175, "volume": 323599.0}, {"date": "2019-09-12", "close": 0.17381175, "volume": 200933.0}, {"date": "2019-09-13", "close": 0.1688457, "volume": 47922.0}, {"date": "2019-09-16", "close": 0.17381175, "volume": 67660.0}, {"date": "2019-09-17", "close": 0.1688457, "volume": 41374.0}, {"date": "2019-09-18", "close": 0.1688457, "volume": 172159.0}, {"date": "2019-09-19", "close": 0.1589136, "volume": 331399.0}, {"date": "2019-09-20", "close": 0.1589136, "volume": 302193.0}, {"date": "2019-09-23", "close": 0.1489815, "volume": 411057.0}, {"date": "2019-09-24", "close": 0.1489815, "volume": 302830.0}, {"date": "2019-09-25", "close": 0.1489815, "volume": 191603.0}, {"date": "2019-09-26", "close": 0.15394755, "volume": 187235.0}, {"date": "2019-09-27", "close": 0.1489815, "volume": 132471.0}, {"date": "2019-09-30", "close": 0.1489815, "volume": 3031.0}, {"date": "2019-10-01", "close": 0.1489815, "volume": 35239.0}, {"date": "2019-10-02", "close": 0.1489815, "volume": 133662.0}, {"date": "2019-10-03", "close": 0.14401545, "volume": 172540.0}, {"date": "2019-10-04", "close": 0.1390494, "volume": 214958.0}, {"date": "2019-10-07", "close": 0.14401545, "volume": 53654.0}, {"date": "2019-10-08", "close": 0.1390494, "volume": 133052.0}, {"date": "2019-10-09", "close": 0.1390494, "volume": 139159.0}, {"date": "2019-10-10", "close": 0.1390494, "volume": 32634.0}, {"date": "2019-10-11", "close": 0.1390494, "volume": 204022.0}, {"date": "2019-10-14", "close": 0.13408335, "volume": 90780.0}, {"date": "2019-10-15", "close": 0.1390494, "volume": 299137.0}, {"date": "2019-10-16", "close": 0.13408335, "volume": 16790.0}, {"date": "2019-10-17", "close": 0.13408335, "volume": 74371.0}, {"date": "2019-10-18", "close": 0.1291173, "volume": 64835.0}, {"date": "2019-10-21", "close": 0.1390494, "volume": 39847.0}, {"date": "2019-10-22", "close": 0.1390494, "volume": 15103.0}, {"date": "2019-10-23", "close": 0.1390494, "volume": 63436.0}, {"date": "2019-10-24", "close": 0.13408335, "volume": 3864.0}, {"date": "2019-10-25", "close": 0.1291173, "volume": 39955.0}, {"date": "2019-10-28", "close": 0.1390494, "volume": 71344.0}, {"date": "2019-10-29", "close": 0.13408335, "volume": 40887.0}, {"date": "2019-10-30", "close": 0.13408335, "volume": 65014.0}, {"date": "2019-10-31", "close": 0.13408335, "volume": 8357.0}, {"date": "2019-11-01", "close": 0.1390494, "volume": 34605.0}, {"date": "2019-11-04", "close": 0.1390494, "volume": 44047.0}, {"date": "2019-11-05", "close": 0.1390494, "volume": 68478.0}, {"date": "2019-11-06", "close": 0.13408335, "volume": 114650.0}, {"date": "2019-11-07", "close": 0.13408335, "volume": 21069.0}, {"date": "2019-11-08", "close": 0.14401545, "volume": 139667.0}, {"date": "2019-11-11", "close": 0.1390494, "volume": 168650.0}, {"date": "2019-11-12", "close": 0.13408335, "volume": 27641.0}, {"date": "2019-11-13", "close": 0.1390494, "volume": 10105.0}, {"date": "2019-11-14", "close": 0.1390494, "volume": 109916.0}, {"date": "2019-11-15", "close": 0.1390494, "volume": 29299.0}, {"date": "2019-11-18", "close": 0.14103582, "volume": 85766.0}, {"date": "2019-11-19", "close": 0.13408335, "volume": 74182.0}, {"date": "2019-11-20", "close": 0.13408335, "volume": 195879.0}, {"date": "2019-11-21", "close": 0.1291173, "volume": 1259.0}, {"date": "2019-11-22", "close": 0.13606977, "volume": 109675.0}, {"date": "2019-11-25", "close": 0.13408335, "volume": 190603.0}, {"date": "2019-11-26", "close": 0.13408335, "volume": 490077.0}, {"date": "2019-11-27", "close": 0.13408335, "volume": 353248.0}, {"date": "2019-11-28", "close": 0.1390494, "volume": 5034.0}, {"date": "2019-12-04", "close": 0.14401545, "volume": 503990.0}, {"date": "2019-12-05", "close": 0.13408335, "volume": 373035.0}, {"date": "2019-12-06", "close": 0.1291173, "volume": 6467.0}, {"date": "2019-12-09", "close": 0.13408335, "volume": 50502.0}, {"date": "2019-12-10", "close": 0.13408335, "volume": 68584.0}, {"date": "2019-12-11", "close": 0.1291173, "volume": 22693.0}, {"date": "2019-12-12", "close": 0.12415125, "volume": 65992.0}, {"date": "2019-12-13", "close": 0.1291173, "volume": 9565.0}, {"date": "2019-12-16", "close": 0.1291173, "volume": 128618.0}, {"date": "2019-12-17", "close": 0.12415125, "volume": 157774.0}, {"date": "2019-12-18", "close": 0.1291173, "volume": 18626.0}, {"date": "2019-12-19", "close": 0.1291173, "volume": 23925.0}, {"date": "2019-12-20", "close": 0.1390494, "volume": 146394.0}, {"date": "2019-12-23", "close": 0.13408335, "volume": 39997.0}, {"date": "2019-12-24", "close": 0.13408335, "volume": 136431.0}, {"date": "2019-12-27", "close": 0.1390494, "volume": 37626.0}, {"date": "2019-12-30", "close": 0.13408335, "volume": 12352.0}, {"date": "2019-12-31", "close": 0.1390494, "volume": 175400.0}, {"date": "2020-01-02", "close": 0.1390494, "volume": 68310.0}, {"date": "2020-01-03", "close": 0.14401545, "volume": 22553.0}, {"date": "2020-01-06", "close": 0.1390494, "volume": 109654.0}, {"date": "2020-01-07", "close": 0.14401545, "volume": 105108.0}, {"date": "2020-01-08", "close": 0.14401545, "volume": 15326.0}, {"date": "2020-01-09", "close": 0.14401545, "volume": 46052.0}, {"date": "2020-01-10", "close": 0.13408335, "volume": 203521.0}, {"date": "2020-01-13", "close": 0.13408335, "volume": 15288.0}, {"date": "2020-01-14", "close": 0.1390494, "volume": 266697.0}, {"date": "2020-01-15", "close": 0.1390494, "volume": 35362.0}, {"date": "2020-01-16", "close": 0.14401545, "volume": 9228.0}, {"date": "2020-01-17", "close": 0.15394755, "volume": 1365329.0}, {"date": "2020-01-20", "close": 0.16387965, "volume": 532623.0}, {"date": "2020-01-21", "close": 0.16387965, "volume": 155844.0}, {"date": "2020-01-22", "close": 0.16387965, "volume": 85943.0}, {"date": "2020-01-23", "close": 0.17381175, "volume": 165583.0}, {"date": "2020-01-24", "close": 0.16387965, "volume": 188599.0}, {"date": "2020-01-28", "close": 0.1489815, "volume": 144051.0}, {"date": "2020-01-29", "close": 0.1489815, "volume": 93533.0}, {"date": "2020-01-30", "close": 0.1489815, "volume": 97687.0}, {"date": "2020-01-31", "close": 0.14401545, "volume": 23087.0}, {"date": "2020-02-03", "close": 0.13408335, "volume": 608742.0}, {"date": "2020-02-04", "close": 0.1390494, "volume": 81456.0}, {"date": "2020-02-05", "close": 0.1390494, "volume": 185838.0}, {"date": "2020-02-06", "close": 0.13408335, "volume": 118245.0}, {"date": "2020-02-07", "close": 0.13408335, "volume": 256987.0}, {"date": "2020-02-10", "close": 0.1291173, "volume": 148992.0}, {"date": "2020-02-11", "close": 0.1291173, "volume": 15800.0}, {"date": "2020-02-12", "close": 0.13408335, "volume": 49334.0}, {"date": "2020-02-13", "close": 0.13408335, "volume": 101690.0}, {"date": "2020-02-14", "close": 0.13408335, "volume": 39212.0}, {"date": "2020-02-17", "close": 0.1291173, "volume": 21782.0}, {"date": "2020-02-19", "close": 0.1291173, "volume": 205013.0}, {"date": "2020-02-20", "close": 0.1291173, "volume": 196515.0}, {"date": "2020-02-21", "close": 0.13408335, "volume": 23672.0}, {"date": "2020-02-24", "close": 0.12415125, "volume": 93313.0}, {"date": "2020-02-25", "close": 0.11421915, "volume": 1127828.0}, {"date": "2020-02-26", "close": 0.11421915, "volume": 101181.0}, {"date": "2020-02-27", "close": 0.1191852, "volume": 290447.0}, {"date": "2020-02-28", "close": 0.099321, "volume": 648482.0}, {"date": "2020-03-02", "close": 0.099321, "volume": 240603.0}, {"date": "2020-03-03", "close": 0.1191852, "volume": 297782.0}, {"date": "2020-03-04", "close": 0.1191852, "volume": 33083.0}, {"date": "2020-03-05", "close": 0.1191852, "volume": 156482.0}, {"date": "2020-03-06", "close": 0.11421915, "volume": 188599.0}, {"date": "2020-03-09", "close": 0.10428705, "volume": 174176.0}, {"date": "2020-03-10", "close": 0.10428705, "volume": 46028.0}, {"date": "2020-03-11", "close": 0.1092531, "volume": 67659.0}, {"date": "2020-03-12", "close": 0.1092531, "volume": 44260.0}, {"date": "2020-03-13", "close": 0.099321, "volume": 278790.0}, {"date": "2020-03-16", "close": 0.099321, "volume": 255676.0}, {"date": "2020-03-17", "close": 0.09435495, "volume": 318911.0}, {"date": "2020-03-18", "close": 0.09435495, "volume": 54006.0}, {"date": "2020-03-19", "close": 0.08243643, "volume": 377332.0}, {"date": "2020-03-20", "close": 0.08442285, "volume": 198288.0}, {"date": "2020-03-23", "close": 0.0794568, "volume": 126656.0}, {"date": "2020-03-24", "close": 0.07846359, "volume": 359995.0}, {"date": "2020-03-25", "close": 0.07747038, "volume": 279448.0}, {"date": "2020-03-26", "close": 0.08442285, "volume": 105718.0}, {"date": "2020-03-27", "close": 0.08442285, "volume": 332340.0}, {"date": "2020-03-30", "close": 0.08243643, "volume": 82000.0}, {"date": "2020-03-31", "close": 0.0893889, "volume": 184660.0}, {"date": "2020-04-01", "close": 0.0893889, "volume": 86077.0}, {"date": "2020-04-02", "close": 0.0893889, "volume": 43294.0}, {"date": "2020-04-03", "close": 0.0893889, "volume": 40979.0}, {"date": "2020-04-06", "close": 0.0893889, "volume": 216160.0}, {"date": "2020-04-07", "close": 0.09832779, "volume": 143124.0}, {"date": "2020-04-08", "close": 0.09534816, "volume": 19070.0}, {"date": "2020-04-09", "close": 0.09336174, "volume": 32515.0}, {"date": "2020-04-14", "close": 0.10428705, "volume": 276815.0}, {"date": "2020-04-15", "close": 0.14401545, "volume": 510042.0}, {"date": "2020-04-16", "close": 0.1291173, "volume": 72138.0}, {"date": "2020-04-17", "close": 0.1291173, "volume": 26429.0}, {"date": "2020-04-20", "close": 0.1092531, "volume": 243329.0}, {"date": "2020-04-21", "close": 0.1191852, "volume": 5403.0}, {"date": "2020-04-22", "close": 0.099321, "volume": 90857.0}, {"date": "2020-04-23", "close": 0.1092531, "volume": 276481.0}, {"date": "2020-04-24", "close": 0.1092531, "volume": 84062.0}, {"date": "2020-04-27", "close": 0.10428705, "volume": 5.0}, {"date": "2020-04-28", "close": 0.1291173, "volume": 348623.0}, {"date": "2020-04-29", "close": 0.1291173, "volume": 103291.0}, {"date": "2020-04-30", "close": 0.1390494, "volume": 616094.0}, {"date": "2020-05-01", "close": 0.1191852, "volume": 558308.0}, {"date": "2020-05-04", "close": 0.12415125, "volume": 32722.0}, {"date": "2020-05-05", "close": 0.12415125, "volume": 38027.0}, {"date": "2020-05-06", "close": 0.1092531, "volume": 525904.0}, {"date": "2020-05-07", "close": 0.11421915, "volume": 31730.0}, {"date": "2020-05-08", "close": 0.1092531, "volume": 217706.0}, {"date": "2020-05-11", "close": 0.11421915, "volume": 101040.0}, {"date": "2020-05-12", "close": 0.11421915, "volume": 210809.0}, {"date": "2020-05-13", "close": 0.11421915, "volume": 298185.0}, {"date": "2020-05-14", "close": 0.1092531, "volume": 171216.0}, {"date": "2020-05-15", "close": 0.1092531, "volume": 268663.0}, {"date": "2020-05-18", "close": 0.10428705, "volume": 31883.0}, {"date": "2020-05-19", "close": 0.10428705, "volume": 120143.0}, {"date": "2020-05-20", "close": 0.10428705, "volume": 7193.0}, {"date": "2020-05-21", "close": 0.11421915, "volume": 91158.0}, {"date": "2020-05-22", "close": 0.11421915, "volume": 96725.0}, {"date": "2020-05-25", "close": 0.1092531, "volume": 305389.0}, {"date": "2020-05-26", "close": 0.11421915, "volume": 137098.0}, {"date": "2020-05-27", "close": 0.12415125, "volume": 427754.0}, {"date": "2020-05-28", "close": 0.1191852, "volume": 56161.0}, {"date": "2020-05-29", "close": 0.1191852, "volume": 116490.0}, {"date": "2020-06-01", "close": 0.12415125, "volume": 16109.0}, {"date": "2020-06-02", "close": 0.11421915, "volume": 86643.0}, {"date": "2020-06-03", "close": 0.12415125, "volume": 69403.0}, {"date": "2020-06-04", "close": 0.1191852, "volume": 80043.0}, {"date": "2020-06-05", "close": 0.1191852, "volume": 31495.0}, {"date": "2020-06-09", "close": 0.1291173, "volume": 396204.0}, {"date": "2020-06-10", "close": 0.1191852, "volume": 276090.0}, {"date": "2020-06-11", "close": 0.11421915, "volume": 46441.0}, {"date": "2020-06-12", "close": 0.1092531, "volume": 201871.0}, {"date": "2020-06-15", "close": 0.1092531, "volume": 305412.0}, {"date": "2020-06-16", "close": 0.1092531, "volume": 169319.0}, {"date": "2020-06-17", "close": 0.10428705, "volume": 299489.0}, {"date": "2020-06-18", "close": 0.099321, "volume": 167874.0}, {"date": "2020-06-19", "close": 0.099321, "volume": 49416.0}, {"date": "2020-06-22", "close": 0.099321, "volume": 543518.0}, {"date": "2020-06-23", "close": 0.099321, "volume": 605358.0}, {"date": "2020-06-24", "close": 0.09534816, "volume": 201058.0}, {"date": "2020-06-25", "close": 0.09534816, "volume": 106894.0}, {"date": "2020-06-26", "close": 0.09435495, "volume": 207179.0}, {"date": "2020-06-29", "close": 0.0893889, "volume": 260667.0}, {"date": "2020-06-30", "close": 0.09435495, "volume": 392612.0}, {"date": "2020-07-01", "close": 0.09435495, "volume": 1060637.0}, {"date": "2020-07-02", "close": 0.09832779, "volume": 477510.0}, {"date": "2020-07-03", "close": 0.099321, "volume": 179519.0}, {"date": "2020-07-06", "close": 0.10428705, "volume": 84774.0}, {"date": "2020-07-07", "close": 0.1092531, "volume": 399487.0}, {"date": "2020-07-08", "close": 0.099321, "volume": 165106.0}, {"date": "2020-07-09", "close": 0.099321, "volume": 38503.0}, {"date": "2020-07-10", "close": 0.099321, "volume": 528385.0}, {"date": "2020-07-13", "close": 0.099321, "volume": 58448.0}, {"date": "2020-07-14", "close": 0.1092531, "volume": 98255.0}, {"date": "2020-07-15", "close": 0.10428705, "volume": 96717.0}, {"date": "2020-07-16", "close": 0.11421915, "volume": 654152.0}, {"date": "2020-07-17", "close": 0.10428705, "volume": 271234.0}, {"date": "2020-07-20", "close": 0.1092531, "volume": 113193.0}, {"date": "2020-07-21", "close": 0.1092531, "volume": 227475.0}, {"date": "2020-07-22", "close": 0.11421915, "volume": 90045.0}, {"date": "2020-07-23", "close": 0.1092531, "volume": 110024.0}, {"date": "2020-07-24", "close": 0.12415125, "volume": 272752.0}, {"date": "2020-07-27", "close": 0.13408335, "volume": 488357.0}, {"date": "2020-07-28", "close": 0.12415125, "volume": 194054.0}, {"date": "2020-07-31", "close": 0.10428705, "volume": 769562.0}, {"date": "2020-08-03", "close": 0.11421915, "volume": 634157.0}, {"date": "2020-08-04", "close": 0.10428705, "volume": 35144.0}, {"date": "2020-08-05", "close": 0.10428705, "volume": 64139.0}, {"date": "2020-08-06", "close": 0.1092531, "volume": 727838.0}, {"date": "2020-08-07", "close": 0.099321, "volume": 3871694.0}, {"date": "2020-08-10", "close": 0.10428705, "volume": 127015.0}, {"date": "2020-08-11", "close": 0.099321, "volume": 1369333.0}, {"date": "2020-08-12", "close": 0.10428705, "volume": 1266614.0}, {"date": "2020-08-13", "close": 0.1191852, "volume": 2977693.0}, {"date": "2020-08-14", "close": 0.10428705, "volume": 825375.0}, {"date": "2020-08-17", "close": 0.10428705, "volume": 509984.0}, {"date": "2020-08-18", "close": 0.10428705, "volume": 642913.0}, {"date": "2020-08-19", "close": 0.099321, "volume": 1401152.0}, {"date": "2020-08-20", "close": 0.099321, "volume": 1361517.0}, {"date": "2020-08-21", "close": 0.10130742, "volume": 918587.0}, {"date": "2020-08-24", "close": 0.10428705, "volume": 404945.0}, {"date": "2020-08-25", "close": 0.099321, "volume": 699964.0}, {"date": "2020-08-26", "close": 0.09634137, "volume": 996028.0}, {"date": "2020-08-27", "close": 0.09733458, "volume": 135843.0}, {"date": "2020-08-28", "close": 0.10428705, "volume": 371851.0}, {"date": "2020-08-31", "close": 0.09634137, "volume": 551128.0}, {"date": "2020-09-01", "close": 0.09733458, "volume": 349935.0}, {"date": "2020-09-02", "close": 0.09733458, "volume": 179345.0}, {"date": "2020-09-03", "close": 0.09733458, "volume": 91825.0}, {"date": "2020-09-04", "close": 0.09435495, "volume": 774717.0}, {"date": "2020-09-07", "close": 0.09336174, "volume": 263583.0}, {"date": "2020-09-08", "close": 0.09534816, "volume": 577614.0}, {"date": "2020-09-09", "close": 0.09435495, "volume": 302519.0}, {"date": "2020-09-10", "close": 0.09435495, "volume": 685919.0}, {"date": "2020-09-11", "close": 0.09336174, "volume": 166483.0}, {"date": "2020-09-14", "close": 0.09634137, "volume": 114819.0}, {"date": "2020-09-15", "close": 0.09634137, "volume": 337280.0}, {"date": "2020-09-16", "close": 0.09534816, "volume": 177122.0}, {"date": "2020-09-17", "close": 0.09336174, "volume": 308273.0}, {"date": "2020-09-18", "close": 0.09534816, "volume": 978127.0}, {"date": "2020-09-21", "close": 0.09435495, "volume": 407667.0}, {"date": "2020-09-22", "close": 0.09038211, "volume": 1823073.0}, {"date": "2020-09-23", "close": 0.08243643, "volume": 2700465.0}, {"date": "2020-09-24", "close": 0.08342964, "volume": 3128572.0}, {"date": "2020-09-25", "close": 0.08640927, "volume": 816440.0}, {"date": "2020-09-28", "close": 0.08640927, "volume": 848243.0}, {"date": "2020-09-29", "close": 0.08740248, "volume": 500480.0}, {"date": "2020-09-30", "close": 0.0893889, "volume": 323050.0}, {"date": "2020-10-01", "close": 0.08640927, "volume": 259277.0}, {"date": "2020-10-02", "close": 0.08442285, "volume": 1142565.0}, {"date": "2020-10-05", "close": 0.08541606, "volume": 399587.0}, {"date": "2020-10-06", "close": 0.08839569, "volume": 300527.0}, {"date": "2020-10-07", "close": 0.0893889, "volume": 196658.0}, {"date": "2020-10-08", "close": 0.09137532, "volume": 748189.0}, {"date": "2020-10-09", "close": 0.0893889, "volume": 521046.0}, {"date": "2020-10-12", "close": 0.09336174, "volume": 603782.0}, {"date": "2020-10-13", "close": 0.09137532, "volume": 212487.0}, {"date": "2020-10-14", "close": 0.09137532, "volume": 159177.0}, {"date": "2020-10-15", "close": 0.09733458, "volume": 855028.0}, {"date": "2020-10-16", "close": 0.09733458, "volume": 860661.0}, {"date": "2020-10-19", "close": 0.10428705, "volume": 1647211.0}, {"date": "2020-10-20", "close": 0.10428705, "volume": 571030.0}, {"date": "2020-10-21", "close": 0.10428705, "volume": 624556.0}, {"date": "2020-10-22", "close": 0.1092531, "volume": 119010.0}, {"date": "2020-10-23", "close": 0.10428705, "volume": 341797.0}, {"date": "2020-10-26", "close": 0.099321, "volume": 979723.0}, {"date": "2020-10-27", "close": 0.099321, "volume": 839531.0}, {"date": "2020-10-28", "close": 0.09534816, "volume": 223379.0}, {"date": "2020-10-29", "close": 0.09435495, "volume": 72996.0}, {"date": "2020-10-30", "close": 0.10428705, "volume": 312896.0}, {"date": "2020-11-02", "close": 0.099321, "volume": 113740.0}, {"date": "2020-11-03", "close": 0.09832779, "volume": 111342.0}, {"date": "2020-11-04", "close": 0.09832779, "volume": 13002.0}, {"date": "2020-11-05", "close": 0.099321, "volume": 20728.0}, {"date": "2020-11-06", "close": 0.10428705, "volume": 349516.0}, {"date": "2020-11-09", "close": 0.099321, "volume": 211806.0}, {"date": "2020-11-10", "close": 0.099321, "volume": 274255.0}, {"date": "2020-11-11", "close": 0.099321, "volume": 231863.0}, {"date": "2020-11-12", "close": 0.09634137, "volume": 529090.0}, {"date": "2020-11-13", "close": 0.09733458, "volume": 125704.0}, {"date": "2020-11-16", "close": 0.099321, "volume": 125611.0}, {"date": "2020-11-17", "close": 0.09634137, "volume": 464937.0}, {"date": "2020-11-18", "close": 0.09634137, "volume": 436422.0}, {"date": "2020-11-19", "close": 0.099321, "volume": 200047.0}, {"date": "2020-11-20", "close": 0.099321, "volume": 79268.0}, {"date": "2020-11-23", "close": 0.10428705, "volume": 259021.0}, {"date": "2020-11-24", "close": 0.099321, "volume": 116329.0}, {"date": "2020-11-25", "close": 0.09832779, "volume": 801660.0}, {"date": "2020-11-26", "close": 0.09832779, "volume": 130141.0}, {"date": "2020-11-27", "close": 0.099321, "volume": 119175.0}, {"date": "2020-11-30", "close": 0.09733458, "volume": 345135.0}, {"date": "2020-12-01", "close": 0.09832779, "volume": 130107.0}, {"date": "2020-12-02", "close": 0.10428705, "volume": 1259437.0}, {"date": "2020-12-03", "close": 0.12415125, "volume": 2476825.0}, {"date": "2020-12-04", "close": 0.12415125, "volume": 808071.0}, {"date": "2020-12-07", "close": 0.1092531, "volume": 615721.0}, {"date": "2020-12-08", "close": 0.12415125, "volume": 488087.0}, {"date": "2020-12-09", "close": 0.12415125, "volume": 1097440.0}, {"date": "2020-12-10", "close": 0.1191852, "volume": 92838.0}, {"date": "2020-12-11", "close": 0.1191852, "volume": 208001.0}, {"date": "2020-12-14", "close": 0.1191852, "volume": 300298.0}, {"date": "2020-12-15", "close": 0.1191852, "volume": 940505.0}, {"date": "2020-12-16", "close": 0.11421915, "volume": 171675.0}, {"date": "2020-12-17", "close": 0.11421915, "volume": 101686.0}, {"date": "2020-12-18", "close": 0.11421915, "volume": 251493.0}, {"date": "2020-12-21", "close": 0.11421915, "volume": 250671.0}, {"date": "2020-12-22", "close": 0.13408335, "volume": 805935.0}, {"date": "2020-12-23", "close": 0.14401545, "volume": 722739.0}, {"date": "2020-12-24", "close": 0.13408335, "volume": 336006.0}, {"date": "2020-12-29", "close": 0.1489815, "volume": 550096.0}, {"date": "2020-12-30", "close": 0.1688457, "volume": 997223.0}, {"date": "2020-12-31", "close": 0.1787778, "volume": 990129.0}, {"date": "2021-01-04", "close": 0.2284383, "volume": 2219901.0}, {"date": "2021-01-05", "close": 0.20360805, "volume": 3347128.0}, {"date": "2021-01-06", "close": 0.2085741, "volume": 1510121.0}, {"date": "2021-01-07", "close": 0.2185062, "volume": 1202103.0}, {"date": "2021-01-08", "close": 0.2483025, "volume": 8054384.0}, {"date": "2021-01-11", "close": 0.3376914, "volume": 7363200.0}, {"date": "2021-01-12", "close": 0.31286115, "volume": 4407151.0}, {"date": "2021-01-13", "close": 0.31286115, "volume": 3234344.0}, {"date": "2021-01-14", "close": 0.3277593, "volume": 1933796.0}, {"date": "2021-01-15", "close": 0.38238585, "volume": 5382223.0}, {"date": "2021-01-18", "close": 0.4370124, "volume": 7596784.0}, {"date": "2021-01-19", "close": 0.3873519, "volume": 6651998.0}, {"date": "2021-01-20", "close": 0.3674877, "volume": 3134723.0}, {"date": "2021-01-21", "close": 0.40225005, "volume": 4246131.0}, {"date": "2021-01-22", "close": 0.38238585, "volume": 1731129.0}, {"date": "2021-01-25", "close": 0.4072161, "volume": 2393137.0}, {"date": "2021-01-27", "close": 0.3873519, "volume": 2483422.0}, {"date": "2021-01-28", "close": 0.3575556, "volume": 2866327.0}, {"date": "2021-01-29", "close": 0.32279325, "volume": 2875448.0}, {"date": "2021-02-01", "close": 0.3376914, "volume": 4615036.0}, {"date": "2021-02-02", "close": 0.297963, "volume": 2142542.0}, {"date": "2021-02-03", "close": 0.32279325, "volume": 2003834.0}, {"date": "2021-02-04", "close": 0.33272535, "volume": 1941416.0}, {"date": "2021-02-05", "close": 0.3178272, "volume": 1349776.0}, {"date": "2021-02-08", "close": 0.37245375, "volume": 3156936.0}, {"date": "2021-02-09", "close": 0.3774198, "volume": 3045635.0}, {"date": "2021-02-10", "close": 0.35258955, "volume": 1278234.0}, {"date": "2021-02-11", "close": 0.35258955, "volume": 1249975.0}, {"date": "2021-02-12", "close": 0.33272535, "volume": 1111025.0}, {"date": "2021-02-15", "close": 0.3575556, "volume": 1446296.0}, {"date": "2021-02-16", "close": 0.3277593, "volume": 1303084.0}, {"date": "2021-02-17", "close": 0.3476235, "volume": 763733.0}, {"date": "2021-02-18", "close": 0.3476235, "volume": 465322.0}, {"date": "2021-02-19", "close": 0.3575556, "volume": 778264.0}, {"date": "2021-02-22", "close": 0.4469445, "volume": 5536572.0}, {"date": "2021-02-23", "close": 0.42211425, "volume": 1552164.0}, {"date": "2021-02-24", "close": 0.4270803, "volume": 1046781.0}, {"date": "2021-02-25", "close": 0.50157105, "volume": 3624418.0}, {"date": "2021-02-26", "close": 0.45191055, "volume": 2135545.0}, {"date": "2021-03-01", "close": 0.4270803, "volume": 1840906.0}, {"date": "2021-03-02", "close": 0.40225005, "volume": 1596159.0}, {"date": "2021-03-03", "close": 0.41218215, "volume": 701743.0}, {"date": "2021-03-04", "close": 0.38238585, "volume": 860048.0}, {"date": "2021-03-05", "close": 0.39231795, "volume": 1882450.0}, {"date": "2021-03-08", "close": 0.4072161, "volume": 2328676.0}, {"date": "2021-03-09", "close": 0.3774198, "volume": 1860899.0}, {"date": "2021-03-10", "close": 0.3774198, "volume": 286704.0}, {"date": "2021-03-11", "close": 0.3674877, "volume": 753418.0}, {"date": "2021-03-12", "close": 0.3575556, "volume": 1921878.0}, {"date": "2021-03-15", "close": 0.3774198, "volume": 456598.0}, {"date": "2021-03-16", "close": 0.3873519, "volume": 436190.0}, {"date": "2021-03-17", "close": 0.40225005, "volume": 797822.0}, {"date": "2021-03-18", "close": 0.4171482, "volume": 584446.0}, {"date": "2021-03-19", "close": 0.397284, "volume": 673049.0}, {"date": "2021-03-22", "close": 0.39231795, "volume": 397701.0}, {"date": "2021-03-23", "close": 0.39231795, "volume": 548815.0}, {"date": "2021-03-24", "close": 0.3774198, "volume": 511478.0}, {"date": "2021-03-25", "close": 0.3774198, "volume": 339515.0}, {"date": "2021-03-26", "close": 0.3774198, "volume": 303792.0}, {"date": "2021-03-29", "close": 0.3674877, "volume": 555881.0}, {"date": "2021-03-30", "close": 0.37245375, "volume": 283959.0}, {"date": "2021-03-31", "close": 0.37245375, "volume": 436982.0}, {"date": "2021-04-01", "close": 0.3774198, "volume": 326784.0}, {"date": "2021-04-06", "close": 0.3575556, "volume": 581617.0}, {"date": "2021-04-07", "close": 0.3674877, "volume": 365591.0}, {"date": "2021-04-08", "close": 0.38238585, "volume": 540766.0}, {"date": "2021-04-09", "close": 0.3774198, "volume": 163890.0}, {"date": "2021-04-12", "close": 0.3674877, "volume": 559500.0}, {"date": "2021-04-13", "close": 0.37245375, "volume": 267436.0}, {"date": "2021-04-14", "close": 0.38238585, "volume": 737589.0}, {"date": "2021-04-15", "close": 0.397284, "volume": 501367.0}, {"date": "2021-04-16", "close": 0.42211425, "volume": 1395489.0}, {"date": "2021-04-19", "close": 0.41218215, "volume": 854595.0}, {"date": "2021-04-20", "close": 0.3873519, "volume": 356722.0}, {"date": "2021-04-21", "close": 0.3774198, "volume": 371639.0}, {"date": "2021-04-22", "close": 0.38238585, "volume": 404658.0}, {"date": "2021-04-23", "close": 0.39231795, "volume": 343085.0}, {"date": "2021-04-26", "close": 0.39231795, "volume": 563150.0}, {"date": "2021-04-27", "close": 0.397284, "volume": 125754.0}, {"date": "2021-04-28", "close": 0.37245375, "volume": 1036584.0}, {"date": "2021-04-29", "close": 0.37245375, "volume": 522403.0}, {"date": "2021-04-30", "close": 0.36252165, "volume": 512240.0}, {"date": "2021-05-03", "close": 0.3674877, "volume": 211767.0}, {"date": "2021-05-04", "close": 0.3674877, "volume": 855187.0}, {"date": "2021-05-05", "close": 0.3476235, "volume": 811656.0}, {"date": "2021-05-06", "close": 0.3376914, "volume": 1270464.0}, {"date": "2021-05-07", "close": 0.34265745, "volume": 442488.0}, {"date": "2021-05-10", "close": 0.3178272, "volume": 1038753.0}, {"date": "2021-05-11", "close": 0.3376914, "volume": 1400243.0}, {"date": "2021-05-12", "close": 0.3277593, "volume": 360564.0}, {"date": "2021-05-13", "close": 0.31286115, "volume": 174675.0}, {"date": "2021-05-14", "close": 0.3277593, "volume": 191779.0}, {"date": "2021-05-17", "close": 0.3277593, "volume": 782344.0}, {"date": "2021-05-18", "close": 0.35258955, "volume": 284184.0}, {"date": "2021-05-19", "close": 0.34265745, "volume": 302700.0}, {"date": "2021-05-20", "close": 0.3376914, "volume": 236073.0}, {"date": "2021-05-21", "close": 0.3178272, "volume": 433769.0}, {"date": "2021-05-24", "close": 0.32279325, "volume": 225788.0}, {"date": "2021-05-25", "close": 0.32279325, "volume": 191710.0}, {"date": "2021-05-26", "close": 0.34265745, "volume": 101280.0}, {"date": "2021-05-27", "close": 0.34265745, "volume": 203313.0}, {"date": "2021-05-28", "close": 0.3873519, "volume": 1635498.0}, {"date": "2021-05-31", "close": 0.3774198, "volume": 359361.0}, {"date": "2021-06-01", "close": 0.3575556, "volume": 529660.0}, {"date": "2021-06-02", "close": 0.3575556, "volume": 591488.0}, {"date": "2021-06-03", "close": 0.3476235, "volume": 528316.0}, {"date": "2021-06-04", "close": 0.35258955, "volume": 377862.0}, {"date": "2021-06-07", "close": 0.3674877, "volume": 326379.0}, {"date": "2021-06-08", "close": 0.37245375, "volume": 505167.0}, {"date": "2021-06-09", "close": 0.3575556, "volume": 371178.0}, {"date": "2021-06-15", "close": 0.33272535, "volume": 1088910.0}, {"date": "2021-06-16", "close": 0.3376914, "volume": 322462.0}, {"date": "2021-06-17", "close": 0.3178272, "volume": 2020153.0}, {"date": "2021-06-18", "close": 0.31286115, "volume": 699054.0}, {"date": "2021-06-21", "close": 0.2880309, "volume": 3131098.0}, {"date": "2021-06-22", "close": 0.2780988, "volume": 1500952.0}, {"date": "2021-06-23", "close": 0.2780988, "volume": 808601.0}, {"date": "2021-06-24", "close": 0.2681667, "volume": 1587282.0}, {"date": "2021-06-25", "close": 0.27313275, "volume": 395602.0}, {"date": "2021-06-28", "close": 0.27313275, "volume": 350646.0}, {"date": "2021-06-29", "close": 0.2681667, "volume": 696739.0}, {"date": "2021-06-30", "close": 0.2681667, "volume": 1261574.0}, {"date": "2021-07-01", "close": 0.28306485, "volume": 673881.0}, {"date": "2021-07-02", "close": 0.297963, "volume": 762087.0}, {"date": "2021-07-05", "close": 0.28306485, "volume": 532417.0}, {"date": "2021-07-06", "close": 0.2880309, "volume": 139326.0}, {"date": "2021-07-07", "close": 0.28306485, "volume": 501839.0}, {"date": "2021-07-08", "close": 0.297963, "volume": 264987.0}, {"date": "2021-07-09", "close": 0.28306485, "volume": 107339.0}, {"date": "2021-07-12", "close": 0.29299695, "volume": 89517.0}, {"date": "2021-07-13", "close": 0.29299695, "volume": 237591.0}, {"date": "2021-07-14", "close": 0.29299695, "volume": 493964.0}, {"date": "2021-07-15", "close": 0.2880309, "volume": 784843.0}, {"date": "2021-07-16", "close": 0.28306485, "volume": 417164.0}, {"date": "2021-07-19", "close": 0.2880309, "volume": 208246.0}, {"date": "2021-07-20", "close": 0.2780988, "volume": 331952.0}, {"date": "2021-07-21", "close": 0.27313275, "volume": 412001.0}, {"date": "2021-07-22", "close": 0.2681667, "volume": 1449191.0}, {"date": "2021-07-23", "close": 0.26320065, "volume": 755620.0}, {"date": "2021-07-26", "close": 0.2780988, "volume": 483893.0}, {"date": "2021-07-27", "close": 0.2681667, "volume": 487391.0}, {"date": "2021-07-28", "close": 0.27313275, "volume": 39471.0}, {"date": "2021-07-29", "close": 0.27313275, "volume": 289414.0}, {"date": "2021-07-30", "close": 0.297963, "volume": 1198851.0}, {"date": "2021-08-02", "close": 0.2880309, "volume": 453567.0}, {"date": "2021-08-03", "close": 0.2880309, "volume": 216476.0}, {"date": "2021-08-04", "close": 0.28306485, "volume": 645840.0}, {"date": "2021-08-05", "close": 0.28306485, "volume": 169523.0}, {"date": "2021-08-06", "close": 0.2780988, "volume": 462162.0}, {"date": "2021-08-09", "close": 0.26320065, "volume": 1363816.0}, {"date": "2021-08-10", "close": 0.26320065, "volume": 905574.0}, {"date": "2021-08-11", "close": 0.25326855, "volume": 1203994.0}, {"date": "2021-08-12", "close": 0.2681667, "volume": 1422750.0}, {"date": "2021-08-13", "close": 0.2582346, "volume": 806990.0}, {"date": "2021-08-16", "close": 0.26320065, "volume": 590118.0}, {"date": "2021-08-17", "close": 0.2582346, "volume": 813387.0}, {"date": "2021-08-18", "close": 0.2582346, "volume": 187307.0}, {"date": "2021-08-19", "close": 0.260717625, "volume": 194407.0}, {"date": "2021-08-20", "close": 0.23340435, "volume": 1555279.0}, {"date": "2021-08-23", "close": 0.23340435, "volume": 658506.0}, {"date": "2021-08-24", "close": 0.2383704, "volume": 477378.0}, {"date": "2021-08-25", "close": 0.25326855, "volume": 235444.0}, {"date": "2021-08-26", "close": 0.25326855, "volume": 339274.0}, {"date": "2021-08-27", "close": 0.2681667, "volume": 290861.0}, {"date": "2021-08-30", "close": 0.2880309, "volume": 862314.0}, {"date": "2021-08-31", "close": 0.27313275, "volume": 823270.0}, {"date": "2021-09-01", "close": 0.27313275, "volume": 577381.0}, {"date": "2021-09-02", "close": 0.2681667, "volume": 580246.0}, {"date": "2021-09-03", "close": 0.27313275, "volume": 1003294.0}, {"date": "2021-09-06", "close": 0.28306485, "volume": 254116.0}, {"date": "2021-09-07", "close": 0.2780988, "volume": 347366.0}, {"date": "2021-09-08", "close": 0.31286115, "volume": 2564122.0}, {"date": "2021-09-09", "close": 0.31286115, "volume": 1342152.0}, {"date": "2021-09-10", "close": 0.32279325, "volume": 1065718.0}, {"date": "2021-09-13", "close": 0.3476235, "volume": 860439.0}, {"date": "2021-09-14", "close": 0.3277593, "volume": 1155231.0}, {"date": "2021-09-15", "close": 0.33272535, "volume": 831948.0}, {"date": "2021-09-16", "close": 0.34265745, "volume": 1102467.0}, {"date": "2021-09-17", "close": 0.3476235, "volume": 662026.0}, {"date": "2021-09-20", "close": 0.3178272, "volume": 943121.0}, {"date": "2021-09-21", "close": 0.3178272, "volume": 862298.0}, {"date": "2021-09-22", "close": 0.3178272, "volume": 576026.0}, {"date": "2021-09-23", "close": 0.3178272, "volume": 306613.0}, {"date": "2021-09-24", "close": 0.3277593, "volume": 494031.0}, {"date": "2021-09-27", "close": 0.3277593, "volume": 467898.0}, {"date": "2021-09-28", "close": 0.3277593, "volume": 290020.0}, {"date": "2021-09-29", "close": 0.3178272, "volume": 549512.0}, {"date": "2021-09-30", "close": 0.32279325, "volume": 562613.0}, {"date": "2021-10-01", "close": 0.32279325, "volume": 367017.0}, {"date": "2021-10-04", "close": 0.3277593, "volume": 148546.0}, {"date": "2021-10-05", "close": 0.30292905, "volume": 667402.0}, {"date": "2021-10-06", "close": 0.2880309, "volume": 865899.0}, {"date": "2021-10-07", "close": 0.2880309, "volume": 842579.0}, {"date": "2021-10-08", "close": 0.2880309, "volume": 663728.0}, {"date": "2021-10-11", "close": 0.3178272, "volume": 667118.0}, {"date": "2021-10-12", "close": 0.30292905, "volume": 610573.0}, {"date": "2021-10-13", "close": 0.3476235, "volume": 1380507.0}, {"date": "2021-10-14", "close": 0.3774198, "volume": 2425741.0}, {"date": "2021-10-15", "close": 0.3873519, "volume": 1038663.0}, {"date": "2021-10-18", "close": 0.42211425, "volume": 1269759.0}, {"date": "2021-10-19", "close": 0.4270803, "volume": 1217439.0}, {"date": "2021-10-20", "close": 0.4171482, "volume": 2158155.0}, {"date": "2021-10-21", "close": 0.4171482, "volume": 559605.0}, {"date": "2021-10-22", "close": 0.4072161, "volume": 587490.0}, {"date": "2021-10-25", "close": 0.4270803, "volume": 280175.0}, {"date": "2021-10-26", "close": 0.45191055, "volume": 1153931.0}, {"date": "2021-10-27", "close": 0.4370124, "volume": 776016.0}, {"date": "2021-10-28", "close": 0.4370124, "volume": 797921.0}, {"date": "2021-10-29", "close": 0.43204635, "volume": 427844.0}, {"date": "2021-11-01", "close": 0.43204635, "volume": 388716.0}, {"date": "2021-11-02", "close": 0.4370124, "volume": 292901.0}, {"date": "2021-11-03", "close": 0.4072161, "volume": 784844.0}, {"date": "2021-11-04", "close": 0.40225005, "volume": 430886.0}, {"date": "2021-11-05", "close": 0.4171482, "volume": 730658.0}, {"date": "2021-11-08", "close": 0.4072161, "volume": 435486.0}, {"date": "2021-11-09", "close": 0.4270803, "volume": 708065.0}, {"date": "2021-11-10", "close": 0.4072161, "volume": 616556.0}, {"date": "2021-11-11", "close": 0.40225005, "volume": 417219.0}, {"date": "2021-11-12", "close": 0.4072161, "volume": 249490.0}, {"date": "2021-11-15", "close": 0.4171482, "volume": 503544.0}, {"date": "2021-11-16", "close": 0.397284, "volume": 382549.0}, {"date": "2021-11-17", "close": 0.37245375, "volume": 1348834.0}, {"date": "2021-11-18", "close": 0.36252165, "volume": 677234.0}, {"date": "2021-11-19", "close": 0.37245375, "volume": 218813.0}, {"date": "2021-11-22", "close": 0.397284, "volume": 545671.0}, {"date": "2021-11-23", "close": 0.3873519, "volume": 309246.0}, {"date": "2021-11-24", "close": 0.397284, "volume": 293505.0}, {"date": "2021-11-25", "close": 0.397284, "volume": 225976.0}, {"date": "2021-11-26", "close": 0.3774198, "volume": 569789.0}, {"date": "2021-11-29", "close": 0.3873519, "volume": 999084.0}, {"date": "2021-11-30", "close": 0.3774198, "volume": 254347.0}, {"date": "2021-12-01", "close": 0.37245375, "volume": 283490.0}, {"date": "2021-12-02", "close": 0.36252165, "volume": 357319.0}, {"date": "2021-12-03", "close": 0.37245375, "volume": 112885.0}, {"date": "2021-12-06", "close": 0.35258955, "volume": 560135.0}, {"date": "2021-12-07", "close": 0.3376914, "volume": 1018543.0}, {"date": "2021-12-08", "close": 0.3476235, "volume": 270141.0}, {"date": "2021-12-09", "close": 0.35258955, "volume": 143511.0}, {"date": "2021-12-10", "close": 0.3674877, "volume": 203672.0}, {"date": "2021-12-13", "close": 0.3873519, "volume": 453275.0}, {"date": "2021-12-14", "close": 0.4072161, "volume": 1174763.0}, {"date": "2021-12-15", "close": 0.38238585, "volume": 398864.0}, {"date": "2021-12-16", "close": 0.3873519, "volume": 573352.0}, {"date": "2021-12-17", "close": 0.3774198, "volume": 442491.0}, {"date": "2021-12-20", "close": 0.37245375, "volume": 185924.0}, {"date": "2021-12-21", "close": 0.3774198, "volume": 198808.0}, {"date": "2021-12-22", "close": 0.3873519, "volume": 141523.0}, {"date": "2021-12-23", "close": 0.397284, "volume": 424232.0}, {"date": "2021-12-24", "close": 0.41218215, "volume": 423947.0}, {"date": "2021-12-29", "close": 0.44197845, "volume": 1172194.0}, {"date": "2021-12-30", "close": 0.47177475, "volume": 717468.0}, {"date": "2021-12-31", "close": 0.49163895, "volume": 719083.0}, {"date": "2022-01-04", "close": 0.49163895, "volume": 1916052.0}, {"date": "2022-01-05", "close": 0.4767408, "volume": 943116.0}, {"date": "2022-01-06", "close": 0.4866729, "volume": 580103.0}, {"date": "2022-01-07", "close": 0.4767408, "volume": 543033.0}, {"date": "2022-01-10", "close": 0.49163895, "volume": 375457.0}, {"date": "2022-01-11", "close": 0.4866729, "volume": 538687.0}, {"date": "2022-01-12", "close": 0.4767408, "volume": 430377.0}, {"date": "2022-01-13", "close": 0.49163895, "volume": 766615.0}, {"date": "2022-01-14", "close": 0.50157105, "volume": 842399.0}, {"date": "2022-01-17", "close": 0.64062045, "volume": 4075611.0}, {"date": "2022-01-18", "close": 0.58102785, "volume": 2851708.0}, {"date": "2022-01-19", "close": 0.5462655, "volume": 2332235.0}, {"date": "2022-01-20", "close": 0.5859939, "volume": 847167.0}, {"date": "2022-01-21", "close": 0.51150315, "volume": 2160520.0}, {"date": "2022-01-24", "close": 0.5065371, "volume": 1339111.0}, {"date": "2022-01-25", "close": 0.43204635, "volume": 2537948.0}, {"date": "2022-01-27", "close": 0.49163895, "volume": 2578082.0}, {"date": "2022-01-28", "close": 0.4866729, "volume": 793529.0}, {"date": "2022-01-31", "close": 0.5760618, "volume": 2806110.0}, {"date": "2022-02-01", "close": 0.5859939, "volume": 2517039.0}, {"date": "2022-02-02", "close": 0.595926, "volume": 1742295.0}, {"date": "2022-02-03", "close": 0.5462655, "volume": 1248925.0}, {"date": "2022-02-04", "close": 0.5661297, "volume": 301688.0}, {"date": "2022-02-07", "close": 0.5661297, "volume": 377669.0}, {"date": "2022-02-08", "close": 0.57109575, "volume": 455202.0}, {"date": "2022-02-09", "close": 0.60089205, "volume": 1716971.0}, {"date": "2022-02-10", "close": 0.595926, "volume": 1630405.0}, {"date": "2022-02-11", "close": 0.57109575, "volume": 1479885.0}, {"date": "2022-02-14", "close": 0.5363334, "volume": 1532049.0}, {"date": "2022-02-15", "close": 0.50157105, "volume": 1514003.0}, {"date": "2022-02-16", "close": 0.5462655, "volume": 1017346.0}, {"date": "2022-02-17", "close": 0.5065371, "volume": 935527.0}, {"date": "2022-02-18", "close": 0.50157105, "volume": 1399999.0}, {"date": "2022-02-21", "close": 0.48170685, "volume": 942164.0}, {"date": "2022-02-22", "close": 0.4469445, "volume": 1788632.0}, {"date": "2022-02-23", "close": 0.4767408, "volume": 623926.0}, {"date": "2022-02-24", "close": 0.4270803, "volume": 2087138.0}, {"date": "2022-02-25", "close": 0.46184265, "volume": 615634.0}, {"date": "2022-02-28", "close": 0.43204635, "volume": 1808112.0}, {"date": "2022-03-01", "close": 0.4568766, "volume": 1088347.0}, {"date": "2022-03-02", "close": 0.55123155, "volume": 6333269.0}, {"date": "2022-03-03", "close": 0.5561976, "volume": 4364244.0}, {"date": "2022-03-04", "close": 0.54129945, "volume": 2565390.0}, {"date": "2022-03-07", "close": 0.64062045, "volume": 5556066.0}, {"date": "2022-03-08", "close": 0.59095995, "volume": 2181437.0}, {"date": "2022-03-09", "close": 0.6853149, "volume": 4853636.0}, {"date": "2022-03-10", "close": 0.69028095, "volume": 1879930.0}, {"date": "2022-03-11", "close": 0.7151112, "volume": 2362822.0}, {"date": "2022-03-14", "close": 0.68034885, "volume": 2660820.0}, {"date": "2022-03-15", "close": 0.65055255, "volume": 725415.0}, {"date": "2022-03-16", "close": 0.6555186, "volume": 1771303.0}, {"date": "2022-03-17", "close": 0.68034885, "volume": 1938173.0}, {"date": "2022-03-18", "close": 0.6753828, "volume": 1454337.0}, {"date": "2022-03-21", "close": 0.7747038, "volume": 4214866.0}, {"date": "2022-03-22", "close": 0.7747038, "volume": 2530974.0}, {"date": "2022-03-23", "close": 0.8640927, "volume": 4021211.0}, {"date": "2022-03-24", "close": 0.82933035, "volume": 3000369.0}, {"date": "2022-03-25", "close": 0.8144322, "volume": 2535049.0}, {"date": "2022-03-28", "close": 0.76973775, "volume": 2556652.0}, {"date": "2022-03-29", "close": 0.77966985, "volume": 2434958.0}, {"date": "2022-03-30", "close": 0.7647717, "volume": 1947379.0}, {"date": "2022-03-31", "close": 0.8342964, "volume": 2301063.0}, {"date": "2022-04-01", "close": 0.94851555, "volume": 6028916.0}, {"date": "2022-04-04", "close": 1.0230063, "volume": 6049077.0}, {"date": "2022-04-05", "close": 0.98824395, "volume": 4175063.0}, {"date": "2022-04-06", "close": 0.9435495, "volume": 1606451.0}, {"date": "2022-04-07", "close": 0.9435495, "volume": 1439488.0}, {"date": "2022-04-08", "close": 0.92865135, "volume": 1405982.0}, {"date": "2022-04-11", "close": 0.9038211, "volume": 1433189.0}, {"date": "2022-04-12", "close": 0.8541606, "volume": 1829929.0}, {"date": "2022-04-13", "close": 0.893889, "volume": 2094879.0}, {"date": "2022-04-14", "close": 0.9137532, "volume": 1450135.0}, {"date": "2022-04-19", "close": 0.9236853, "volume": 1676822.0}, {"date": "2022-04-20", "close": 0.9236853, "volume": 717957.0}, {"date": "2022-04-21", "close": 0.9038211, "volume": 1155445.0}, {"date": "2022-04-22", "close": 0.85912665, "volume": 1621256.0}, {"date": "2022-04-26", "close": 0.8243643, "volume": 1643986.0}, {"date": "2022-04-27", "close": 0.8243643, "volume": 1929144.0}, {"date": "2022-04-28", "close": 0.81939825, "volume": 1093323.0}, {"date": "2022-04-29", "close": 0.84919455, "volume": 711563.0}, {"date": "2022-05-02", "close": 0.8045001, "volume": 1411287.0}, {"date": "2022-05-03", "close": 0.794568, "volume": 561982.0}, {"date": "2022-05-04", "close": 0.7449075, "volume": 1664967.0}, {"date": "2022-05-05", "close": 0.794568, "volume": 1600096.0}, {"date": "2022-05-06", "close": 0.7647717, "volume": 1077208.0}, {"date": "2022-05-09", "close": 0.71014515, "volume": 2001854.0}, {"date": "2022-05-10", "close": 0.8045001, "volume": 4454994.0}, {"date": "2022-05-11", "close": 0.9137532, "volume": 4105041.0}, {"date": "2022-05-12", "close": 0.80946615, "volume": 3674217.0}, {"date": "2022-05-13", "close": 0.794568, "volume": 1713202.0}, {"date": "2022-05-16", "close": 0.8243643, "volume": 1501078.0}, {"date": "2022-05-17", "close": 0.86905875, "volume": 1505007.0}, {"date": "2022-05-18", "close": 0.8640927, "volume": 1159952.0}, {"date": "2022-05-19", "close": 0.8144322, "volume": 1171121.0}, {"date": "2022-05-20", "close": 0.8640927, "volume": 1518308.0}, {"date": "2022-05-23", "close": 0.8442285, "volume": 1495908.0}, {"date": "2022-05-24", "close": 0.8144322, "volume": 1516958.0}, {"date": "2022-05-25", "close": 0.79953405, "volume": 793605.0}, {"date": "2022-05-26", "close": 0.79953405, "volume": 923452.0}, {"date": "2022-05-27", "close": 0.81939825, "volume": 710654.0}, {"date": "2022-05-30", "close": 0.8839569, "volume": 1532142.0}, {"date": "2022-05-31", "close": 0.91871925, "volume": 2515413.0}, {"date": "2022-06-01", "close": 0.80946615, "volume": 3717495.0}, {"date": "2022-06-02", "close": 0.7846359, "volume": 1796833.0}, {"date": "2022-06-03", "close": 0.8045001, "volume": 926638.0}, {"date": "2022-06-06", "close": 0.7647717, "volume": 944593.0}, {"date": "2022-06-07", "close": 0.7548396, "volume": 1411716.0}, {"date": "2022-06-08", "close": 0.7449075, "volume": 636773.0}, {"date": "2022-06-09", "close": 0.7051791, "volume": 2552430.0}, {"date": "2022-06-10", "close": 0.7051791, "volume": 1429149.0}, {"date": "2022-06-14", "close": 0.6555186, "volume": 1985563.0}, {"date": "2022-06-15", "close": 0.6058581, "volume": 1362903.0}, {"date": "2022-06-16", "close": 0.6356544, "volume": 1452390.0}, {"date": "2022-06-17", "close": 0.6157902, "volume": 955684.0}, {"date": "2022-06-20", "close": 0.59095995, "volume": 1630726.0}, {"date": "2022-06-21", "close": 0.6455865, "volume": 1559790.0}, {"date": "2022-06-22", "close": 0.60089205, "volume": 758205.0}, {"date": "2022-06-23", "close": 0.58102785, "volume": 1642550.0}, {"date": "2022-06-24", "close": 0.63068835, "volume": 1003135.0}, {"date": "2022-06-27", "close": 0.6555186, "volume": 1258953.0}, {"date": "2022-06-28", "close": 0.62075625, "volume": 566040.0}, {"date": "2022-06-29", "close": 0.60089205, "volume": 726610.0}, {"date": "2022-06-30", "close": 0.6157902, "volume": 598923.0}, {"date": "2022-07-01", "close": 0.63068835, "volume": 446035.0}, {"date": "2022-07-04", "close": 0.66048465, "volume": 870526.0}, {"date": "2022-07-05", "close": 0.69028095, "volume": 438006.0}, {"date": "2022-07-06", "close": 0.6753828, "volume": 783705.0}, {"date": "2022-07-07", "close": 0.6555186, "volume": 625871.0}, {"date": "2022-07-08", "close": 0.695247, "volume": 670519.0}, {"date": "2022-07-11", "close": 0.6455865, "volume": 1077862.0}, {"date": "2022-07-12", "close": 0.6157902, "volume": 649934.0}, {"date": "2022-07-13", "close": 0.6157902, "volume": 398675.0}, {"date": "2022-07-14", "close": 0.62075625, "volume": 265302.0}, {"date": "2022-07-15", "close": 0.6157902, "volume": 362670.0}, {"date": "2022-07-18", "close": 0.6654507, "volume": 465177.0}, {"date": "2022-07-19", "close": 0.6654507, "volume": 304412.0}, {"date": "2022-07-20", "close": 0.6753828, "volume": 539734.0}, {"date": "2022-07-21", "close": 0.68034885, "volume": 1037873.0}, {"date": "2022-07-22", "close": 0.7548396, "volume": 1358544.0}, {"date": "2022-07-25", "close": 0.7747038, "volume": 1186901.0}, {"date": "2022-07-26", "close": 0.80946615, "volume": 1439937.0}, {"date": "2022-07-27", "close": 0.82933035, "volume": 1252488.0}, {"date": "2022-07-28", "close": 0.82933035, "volume": 1386878.0}, {"date": "2022-07-29", "close": 0.8144322, "volume": 847465.0}, {"date": "2022-08-01", "close": 0.77966985, "volume": 593773.0}, {"date": "2022-08-02", "close": 0.77966985, "volume": 798516.0}, {"date": "2022-08-03", "close": 0.794568, "volume": 679703.0}, {"date": "2022-08-04", "close": 0.78960195, "volume": 522262.0}, {"date": "2022-08-05", "close": 0.794568, "volume": 836048.0}, {"date": "2022-08-08", "close": 0.8740248, "volume": 2285898.0}, {"date": "2022-08-09", "close": 0.893889, "volume": 2009472.0}, {"date": "2022-08-10", "close": 0.8541606, "volume": 663146.0}, {"date": "2022-08-11", "close": 0.89885505, "volume": 1036437.0}, {"date": "2022-08-12", "close": 0.8640927, "volume": 689587.0}, {"date": "2022-08-15", "close": 0.8640927, "volume": 932541.0}, {"date": "2022-08-16", "close": 0.93858345, "volume": 3087670.0}, {"date": "2022-08-17", "close": 0.85912665, "volume": 2179405.0}, {"date": "2022-08-18", "close": 0.8144322, "volume": 1220446.0}, {"date": "2022-08-19", "close": 0.80946615, "volume": 972147.0}, {"date": "2022-08-22", "close": 0.8144322, "volume": 1150655.0}, {"date": "2022-08-23", "close": 0.76973775, "volume": 1218988.0}, {"date": "2022-08-24", "close": 0.794568, "volume": 932496.0}, {"date": "2022-08-25", "close": 0.79953405, "volume": 911318.0}, {"date": "2022-08-26", "close": 0.794568, "volume": 748614.0}, {"date": "2022-08-29", "close": 0.78960195, "volume": 1001726.0}, {"date": "2022-08-30", "close": 0.8045001, "volume": 696487.0}, {"date": "2022-08-31", "close": 0.794568, "volume": 474687.0}, {"date": "2022-09-01", "close": 0.76973775, "volume": 364304.0}, {"date": "2022-09-02", "close": 0.7647717, "volume": 501864.0}, {"date": "2022-09-05", "close": 0.7548396, "volume": 488013.0}, {"date": "2022-09-06", "close": 0.79953405, "volume": 491274.0}, {"date": "2022-09-07", "close": 0.8045001, "volume": 794885.0}, {"date": "2022-09-08", "close": 0.8442285, "volume": 1424190.0}, {"date": "2022-09-09", "close": 0.84919455, "volume": 771567.0}, {"date": "2022-09-12", "close": 0.8243643, "volume": 997095.0}, {"date": "2022-09-13", "close": 0.85912665, "volume": 1019037.0}, {"date": "2022-09-14", "close": 0.80946615, "volume": 1311898.0}, {"date": "2022-09-15", "close": 0.9137532, "volume": 2833988.0}, {"date": "2022-09-16", "close": 0.8442285, "volume": 1489238.0}, {"date": "2022-09-19", "close": 0.79953405, "volume": 1120441.0}, {"date": "2022-09-20", "close": 0.79953405, "volume": 705540.0}, {"date": "2022-09-21", "close": 0.74987355, "volume": 1820206.0}, {"date": "2022-09-23", "close": 0.73000935, "volume": 1476242.0}, {"date": "2022-09-26", "close": 0.695247, "volume": 1483936.0}, {"date": "2022-09-27", "close": 0.70021305, "volume": 644708.0}, {"date": "2022-09-28", "close": 0.68034885, "volume": 638068.0}, {"date": "2022-09-29", "close": 0.695247, "volume": 576938.0}, {"date": "2022-09-30", "close": 0.7051791, "volume": 310578.0}, {"date": "2022-10-03", "close": 0.70021305, "volume": 525770.0}, {"date": "2022-10-04", "close": 0.7449075, "volume": 443950.0}, {"date": "2022-10-05", "close": 0.72007725, "volume": 682741.0}, {"date": "2022-10-06", "close": 0.7349754, "volume": 244680.0}, {"date": "2022-10-07", "close": 0.73994145, "volume": 362200.0}, {"date": "2022-10-10", "close": 0.7349754, "volume": 283446.0}, {"date": "2022-10-11", "close": 0.6853149, "volume": 1219130.0}, {"date": "2022-10-12", "close": 0.67041675, "volume": 670183.0}, {"date": "2022-10-13", "close": 0.65055255, "volume": 1071673.0}, {"date": "2022-10-14", "close": 0.6853149, "volume": 518518.0}, {"date": "2022-10-17", "close": 0.68034885, "volume": 821014.0}, {"date": "2022-10-18", "close": 0.6753828, "volume": 883300.0}, {"date": "2022-10-19", "close": 0.68034885, "volume": 744044.0}, {"date": "2022-10-20", "close": 0.6555186, "volume": 537055.0}, {"date": "2022-10-21", "close": 0.66048465, "volume": 1205199.0}, {"date": "2022-10-24", "close": 0.70021305, "volume": 769288.0}, {"date": "2022-10-25", "close": 0.70021305, "volume": 440991.0}, {"date": "2022-10-26", "close": 0.66048465, "volume": 792275.0}, {"date": "2022-10-27", "close": 0.6753828, "volume": 331056.0}, {"date": "2022-10-28", "close": 0.65055255, "volume": 672980.0}, {"date": "2022-10-31", "close": 0.6356544, "volume": 480900.0}, {"date": "2022-11-01", "close": 0.6455865, "volume": 287440.0}, {"date": "2022-11-02", "close": 0.6555186, "volume": 373136.0}, {"date": "2022-11-07", "close": 0.595926, "volume": 2571029.0}, {"date": "2022-11-08", "close": 0.59095995, "volume": 1445809.0}, {"date": "2022-11-09", "close": 0.61721, "volume": 838213.0}, {"date": "2022-11-10", "close": 0.587345, "volume": 626106.0}, {"date": "2022-11-11", "close": 0.5973, "volume": 1253792.0}, {"date": "2022-11-14", "close": 0.6221875, "volume": 1097724.0}, {"date": "2022-11-15", "close": 0.5973, "volume": 644863.0}, {"date": "2022-11-16", "close": 0.6321425, "volume": 2020772.0}, {"date": "2022-11-17", "close": 0.6520525, "volume": 2118901.0}, {"date": "2022-11-18", "close": 0.6918725, "volume": 1578687.0}, {"date": "2022-11-21", "close": 0.6620075, "volume": 1643913.0}, {"date": "2022-11-22", "close": 0.65703, "volume": 686027.0}, {"date": "2022-11-23", "close": 0.67694, "volume": 464107.0}, {"date": "2022-11-24", "close": 0.6719625, "volume": 445338.0}, {"date": "2022-11-25", "close": 0.6520525, "volume": 752845.0}, {"date": "2022-11-28", "close": 0.6321425, "volume": 423567.0}, {"date": "2022-11-29", "close": 0.6321425, "volume": 268884.0}, {"date": "2022-11-30", "close": 0.647075, "volume": 397266.0}, {"date": "2022-12-01", "close": 0.6321425, "volume": 692844.0}, {"date": "2022-12-02", "close": 0.67694, "volume": 531477.0}, {"date": "2022-12-05", "close": 0.65703, "volume": 379430.0}, {"date": "2022-12-06", "close": 0.6321425, "volume": 748601.0}, {"date": "2022-12-07", "close": 0.607255, "volume": 1320388.0}, {"date": "2022-12-08", "close": 0.587345, "volume": 1150202.0}, {"date": "2022-12-09", "close": 0.5823675, "volume": 1279132.0}, {"date": "2022-12-12", "close": 0.5823675, "volume": 555592.0}, {"date": "2022-12-13", "close": 0.57739, "volume": 643915.0}, {"date": "2022-12-14", "close": 0.587345, "volume": 470398.0}, {"date": "2022-12-15", "close": 0.5823675, "volume": 814621.0}, {"date": "2022-12-16", "close": 0.5624575, "volume": 700270.0}, {"date": "2022-12-19", "close": 0.547525, "volume": 851229.0}, {"date": "2022-12-20", "close": 0.5226375, "volume": 726597.0}, {"date": "2022-12-21", "close": 0.5226375, "volume": 370985.0}, {"date": "2022-12-22", "close": 0.527615, "volume": 626883.0}, {"date": "2022-12-23", "close": 0.53757, "volume": 232702.0}, {"date": "2022-12-28", "close": 0.55748, "volume": 586492.0}, {"date": "2022-12-29", "close": 0.5525025, "volume": 266419.0}, {"date": "2022-12-30", "close": 0.57739, "volume": 542225.0}, {"date": "2023-01-03", "close": 0.567435, "volume": 381019.0}, {"date": "2023-01-04", "close": 0.55748, "volume": 435655.0}, {"date": "2023-01-05", "close": 0.5823675, "volume": 422569.0}, {"date": "2023-01-06", "close": 0.6221875, "volume": 924148.0}, {"date": "2023-01-09", "close": 0.6321425, "volume": 820151.0}, {"date": "2023-01-10", "close": 0.61721, "volume": 552194.0}, {"date": "2023-01-11", "close": 0.65703, "volume": 1180352.0}, {"date": "2023-01-12", "close": 0.6321425, "volume": 681506.0}, {"date": "2023-01-13", "close": 0.6321425, "volume": 314583.0}, {"date": "2023-01-16", "close": 0.6122325, "volume": 1122210.0}, {"date": "2023-01-17", "close": 0.607255, "volume": 262400.0}, {"date": "2023-01-18", "close": 0.6022775, "volume": 520047.0}, {"date": "2023-01-19", "close": 0.5923225, "volume": 506852.0}, {"date": "2023-01-20", "close": 0.587345, "volume": 492996.0}, {"date": "2023-01-23", "close": 0.5923225, "volume": 371802.0}, {"date": "2023-01-24", "close": 0.5923225, "volume": 773976.0}, {"date": "2023-01-25", "close": 0.5973, "volume": 344635.0}, {"date": "2023-01-27", "close": 0.5973, "volume": 571628.0}, {"date": "2023-01-30", "close": 0.57739, "volume": 551122.0}, {"date": "2023-01-31", "close": 0.547525, "volume": 850482.0}, {"date": "2023-02-01", "close": 0.5525025, "volume": 557732.0}, {"date": "2023-02-02", "close": 0.5525025, "volume": 291223.0}, {"date": "2023-02-03", "close": 0.547525, "volume": 362390.0}, {"date": "2023-02-06", "close": 0.53757, "volume": 586998.0}, {"date": "2023-02-07", "close": 0.5226375, "volume": 774320.0}, {"date": "2023-02-08", "close": 0.53757, "volume": 846703.0}, {"date": "2023-02-09", "close": 0.547525, "volume": 505881.0}, {"date": "2023-02-10", "close": 0.57739, "volume": 837704.0}, {"date": "2023-02-13", "close": 0.547525, "volume": 482992.0}, {"date": "2023-02-14", "close": 0.527615, "volume": 398124.0}, {"date": "2023-02-15", "close": 0.5126825, "volume": 823010.0}, {"date": "2023-02-16", "close": 0.507705, "volume": 295873.0}, {"date": "2023-02-17", "close": 0.49775, "volume": 852478.0}, {"date": "2023-02-20", "close": 0.45793, "volume": 1137007.0}, {"date": "2023-02-21", "close": 0.4629075, "volume": 920604.0}, {"date": "2023-02-22", "close": 0.428065, "volume": 1353111.0}, {"date": "2023-02-23", "close": 0.4429975, "volume": 782106.0}, {"date": "2023-02-24", "close": 0.4230875, "volume": 1250330.0}, {"date": "2023-02-27", "close": 0.41811, "volume": 364693.0}, {"date": "2023-02-28", "close": 0.4031775, "volume": 441225.0}, {"date": "2023-03-01", "close": 0.3982, "volume": 1229727.0}, {"date": "2023-03-02", "close": 0.37829, "volume": 895078.0}, {"date": "2023-03-03", "close": 0.388245, "volume": 1406774.0}, {"date": "2023-03-06", "close": 0.388245, "volume": 1053127.0}, {"date": "2023-03-07", "close": 0.3832675, "volume": 669479.0}, {"date": "2023-03-08", "close": 0.3534025, "volume": 1199598.0}, {"date": "2023-03-09", "close": 0.3534025, "volume": 1077599.0}, {"date": "2023-03-10", "close": 0.3334925, "volume": 1230937.0}, {"date": "2023-03-13", "close": 0.35838, "volume": 1009344.0}, {"date": "2023-03-14", "close": 0.33847, "volume": 471735.0}, {"date": "2023-03-15", "close": 0.348425, "volume": 496981.0}, {"date": "2023-03-16", "close": 0.328515, "volume": 1151209.0}, {"date": "2023-03-17", "close": 0.348425, "volume": 989096.0}, {"date": "2023-03-20", "close": 0.3334925, "volume": 910780.0}, {"date": "2023-03-21", "close": 0.33847, "volume": 814968.0}, {"date": "2023-03-22", "close": 0.348425, "volume": 1256857.0}, {"date": "2023-03-23", "close": 0.348425, "volume": 425416.0}, {"date": "2023-03-24", "close": 0.3334925, "volume": 298477.0}, {"date": "2023-03-27", "close": 0.3434475, "volume": 224581.0}, {"date": "2023-03-28", "close": 0.3733125, "volume": 642071.0}, {"date": "2023-03-29", "close": 0.3633575, "volume": 807379.0}, {"date": "2023-03-30", "close": 0.37829, "volume": 685312.0}, {"date": "2023-03-31", "close": 0.3633575, "volume": 538875.0}, {"date": "2023-04-03", "close": 0.3633575, "volume": 536552.0}, {"date": "2023-04-04", "close": 0.3733125, "volume": 363801.0}, {"date": "2023-04-05", "close": 0.35838, "volume": 266832.0}, {"date": "2023-04-06", "close": 0.3633575, "volume": 133386.0}, {"date": "2023-04-11", "close": 0.3633575, "volume": 629235.0}, {"date": "2023-04-12", "close": 0.348425, "volume": 800832.0}, {"date": "2023-04-13", "close": 0.368335, "volume": 806279.0}, {"date": "2023-04-14", "close": 0.37829, "volume": 779344.0}, {"date": "2023-04-17", "close": 0.368335, "volume": 271946.0}, {"date": "2023-04-18", "close": 0.37829, "volume": 247764.0}, {"date": "2023-04-19", "close": 0.35838, "volume": 258382.0}, {"date": "2023-04-20", "close": 0.348425, "volume": 602443.0}, {"date": "2023-04-21", "close": 0.3434475, "volume": 900732.0}, {"date": "2023-04-24", "close": 0.3334925, "volume": 530316.0}, {"date": "2023-04-26", "close": 0.328515, "volume": 370805.0}, {"date": "2023-04-27", "close": 0.3334925, "volume": 447644.0}, {"date": "2023-04-28", "close": 0.3334925, "volume": 1005205.0}, {"date": "2023-05-01", "close": 0.328515, "volume": 505567.0}, {"date": "2023-05-02", "close": 0.328515, "volume": 401457.0}, {"date": "2023-05-03", "close": 0.308605, "volume": 1583736.0}, {"date": "2023-05-04", "close": 0.308605, "volume": 310510.0}, {"date": "2023-05-05", "close": 0.29865, "volume": 930969.0}, {"date": "2023-05-08", "close": 0.288695, "volume": 1026017.0}, {"date": "2023-05-09", "close": 0.2936725, "volume": 641764.0}, {"date": "2023-05-10", "close": 0.268785, "volume": 2348846.0}, {"date": "2023-05-11", "close": 0.2538525, "volume": 1323304.0}, {"date": "2023-05-12", "close": 0.2538525, "volume": 835871.0}, {"date": "2023-05-15", "close": 0.2438975, "volume": 2028759.0}, {"date": "2023-05-16", "close": 0.2339425, "volume": 509990.0}, {"date": "2023-05-17", "close": 0.228965, "volume": 1819993.0}, {"date": "2023-05-18", "close": 0.228965, "volume": 700371.0}, {"date": "2023-05-19", "close": 0.23892, "volume": 686752.0}, {"date": "2023-05-22", "close": 0.2438975, "volume": 669477.0}, {"date": "2023-05-23", "close": 0.23892, "volume": 990651.0}, {"date": "2023-05-24", "close": 0.21901, "volume": 771618.0}, {"date": "2023-05-25", "close": 0.23892, "volume": 1100575.0}, {"date": "2023-05-26", "close": 0.228965, "volume": 177539.0}, {"date": "2023-05-29", "close": 0.2239875, "volume": 485028.0}, {"date": "2023-05-30", "close": 0.2239875, "volume": 566623.0}, {"date": "2023-05-31", "close": 0.228965, "volume": 222219.0}, {"date": "2023-06-01", "close": 0.21901, "volume": 189640.0}, {"date": "2023-06-02", "close": 0.248875, "volume": 508868.0}, {"date": "2023-06-05", "close": 0.2339425, "volume": 696886.0}, {"date": "2023-06-06", "close": 0.23892, "volume": 400752.0}, {"date": "2023-06-07", "close": 0.2239875, "volume": 208908.0}, {"date": "2023-06-08", "close": 0.2239875, "volume": 479218.0}, {"date": "2023-06-09", "close": 0.228965, "volume": 259424.0}, {"date": "2023-06-13", "close": 0.248875, "volume": 497366.0}, {"date": "2023-06-14", "close": 0.228965, "volume": 297499.0}, {"date": "2023-06-15", "close": 0.2239875, "volume": 372571.0}, {"date": "2023-06-16", "close": 0.268785, "volume": 1312073.0}, {"date": "2023-06-19", "close": 0.3036275, "volume": 2100944.0}, {"date": "2023-06-20", "close": 0.288695, "volume": 669324.0}, {"date": "2023-06-21", "close": 0.2837175, "volume": 214620.0}, {"date": "2023-06-22", "close": 0.2538525, "volume": 558632.0}, {"date": "2023-06-23", "close": 0.248875, "volume": 597327.0}, {"date": "2023-06-26", "close": 0.2339425, "volume": 1075100.0}, {"date": "2023-06-27", "close": 0.2538525, "volume": 848985.0}, {"date": "2023-06-28", "close": 0.2638075, "volume": 611657.0}, {"date": "2023-06-29", "close": 0.2638075, "volume": 312861.0}, {"date": "2023-06-30", "close": 0.2638075, "volume": 410497.0}, {"date": "2023-07-03", "close": 0.29865, "volume": 737788.0}, {"date": "2023-07-04", "close": 0.3135825, "volume": 1017903.0}, {"date": "2023-07-05", "close": 0.308605, "volume": 759328.0}, {"date": "2023-07-06", "close": 0.288695, "volume": 568443.0}, {"date": "2023-07-07", "close": 0.3135825, "volume": 540712.0}, {"date": "2023-07-10", "close": 0.37829, "volume": 1842944.0}, {"date": "2023-07-11", "close": 0.368335, "volume": 1164827.0}, {"date": "2023-07-12", "close": 0.3534025, "volume": 1155597.0}, {"date": "2023-07-13", "close": 0.388245, "volume": 833240.0}, {"date": "2023-07-14", "close": 0.4629075, "volume": 2835307.0}, {"date": "2023-07-17", "close": 0.4728625, "volume": 2640373.0}, {"date": "2023-07-18", "close": 0.4529525, "volume": 1263339.0}, {"date": "2023-07-19", "close": 0.4230875, "volume": 1730827.0}, {"date": "2023-07-20", "close": 0.4629075, "volume": 686887.0}, {"date": "2023-07-21", "close": 0.43802, "volume": 543011.0}, {"date": "2023-07-24", "close": 0.41811, "volume": 507541.0}, {"date": "2023-07-25", "close": 0.4031775, "volume": 1424312.0}, {"date": "2023-07-26", "close": 0.388245, "volume": 352167.0}, {"date": "2023-07-27", "close": 0.3832675, "volume": 260647.0}, {"date": "2023-07-28", "close": 0.3633575, "volume": 352577.0}, {"date": "2023-07-31", "close": 0.3633575, "volume": 361939.0}, {"date": "2023-08-01", "close": 0.3832675, "volume": 603418.0}, {"date": "2023-08-02", "close": 0.3832675, "volume": 509485.0}, {"date": "2023-08-03", "close": 0.368335, "volume": 427025.0}, {"date": "2023-08-04", "close": 0.37829, "volume": 442871.0}, {"date": "2023-08-07", "close": 0.37829, "volume": 676633.0}, {"date": "2023-08-08", "close": 0.3733125, "volume": 448396.0}, {"date": "2023-08-09", "close": 0.368335, "volume": 253624.0}, {"date": "2023-08-10", "close": 0.3982, "volume": 353517.0}, {"date": "2023-08-11", "close": 0.368335, "volume": 807277.0}, {"date": "2023-08-14", "close": 0.368335, "volume": 950902.0}, {"date": "2023-08-15", "close": 0.3534025, "volume": 167565.0}, {"date": "2023-08-16", "close": 0.348425, "volume": 548350.0}, {"date": "2023-08-17", "close": 0.33847, "volume": 472758.0}, {"date": "2023-08-18", "close": 0.3235375, "volume": 122853.0}, {"date": "2023-08-21", "close": 0.3135825, "volume": 292820.0}, {"date": "2023-08-22", "close": 0.3235375, "volume": 313681.0}, {"date": "2023-08-23", "close": 0.31856, "volume": 60433.0}, {"date": "2023-08-24", "close": 0.31856, "volume": 346610.0}, {"date": "2023-08-25", "close": 0.3334925, "volume": 237898.0}, {"date": "2023-08-28", "close": 0.31856, "volume": 166424.0}, {"date": "2023-08-29", "close": 0.3135825, "volume": 120444.0}, {"date": "2023-08-30", "close": 0.31856, "volume": 298663.0}, {"date": "2023-08-31", "close": 0.3036275, "volume": 350184.0}, {"date": "2023-09-01", "close": 0.308605, "volume": 302380.0}, {"date": "2023-09-04", "close": 0.308605, "volume": 243460.0}, {"date": "2023-09-05", "close": 0.3135825, "volume": 268932.0}, {"date": "2023-09-06", "close": 0.29865, "volume": 131172.0}, {"date": "2023-09-07", "close": 0.3036275, "volume": 124523.0}, {"date": "2023-09-08", "close": 0.2936725, "volume": 220506.0}, {"date": "2023-09-11", "close": 0.27874, "volume": 365681.0}, {"date": "2023-09-12", "close": 0.2837175, "volume": 483766.0}, {"date": "2023-09-13", "close": 0.2737625, "volume": 318580.0}, {"date": "2023-09-14", "close": 0.27874, "volume": 288586.0}, {"date": "2023-09-15", "close": 0.27874, "volume": 406456.0}, {"date": "2023-09-18", "close": 0.288695, "volume": 87522.0}, {"date": "2023-09-19", "close": 0.2737625, "volume": 189492.0}, {"date": "2023-09-20", "close": 0.2936725, "volume": 271791.0}, {"date": "2023-09-21", "close": 0.288695, "volume": 162002.0}, {"date": "2023-09-22", "close": 0.27874, "volume": 502813.0}, {"date": "2023-09-25", "close": 0.268785, "volume": 146938.0}, {"date": "2023-09-26", "close": 0.2737625, "volume": 87836.0}, {"date": "2023-09-27", "close": 0.25883, "volume": 279753.0}, {"date": "2023-09-28", "close": 0.25883, "volume": 203645.0}, {"date": "2023-09-29", "close": 0.2538525, "volume": 93680.0}, {"date": "2023-10-02", "close": 0.2638075, "volume": 216509.0}, {"date": "2023-10-03", "close": 0.25883, "volume": 162477.0}, {"date": "2023-10-04", "close": 0.25883, "volume": 401912.0}, {"date": "2023-10-05", "close": 0.248875, "volume": 331619.0}, {"date": "2023-10-06", "close": 0.2538525, "volume": 271725.0}, {"date": "2023-10-09", "close": 0.23892, "volume": 371745.0}, {"date": "2023-10-10", "close": 0.23892, "volume": 320263.0}, {"date": "2023-10-11", "close": 0.248875, "volume": 397253.0}, {"date": "2023-10-12", "close": 0.25883, "volume": 617645.0}, {"date": "2023-10-13", "close": 0.23892, "volume": 546769.0}, {"date": "2023-10-16", "close": 0.228965, "volume": 348284.0}, {"date": "2023-10-17", "close": 0.2239875, "volume": 483299.0}, {"date": "2023-10-18", "close": 0.2239875, "volume": 148006.0}, {"date": "2023-10-19", "close": 0.21901, "volume": 516306.0}, {"date": "2023-10-20", "close": 0.2239875, "volume": 414071.0}, {"date": "2023-10-23", "close": 0.21901, "volume": 309749.0}, {"date": "2023-10-24", "close": 0.228965, "volume": 343465.0}, {"date": "2023-10-25", "close": 0.23892, "volume": 201768.0}, {"date": "2023-10-26", "close": 0.2339425, "volume": 405969.0}, {"date": "2023-10-27", "close": 0.248875, "volume": 248457.0}, {"date": "2023-10-30", "close": 0.2339425, "volume": 387662.0}, {"date": "2023-10-31", "close": 0.228965, "volume": 105186.0}, {"date": "2023-11-01", "close": 0.2339425, "volume": 144665.0}, {"date": "2023-11-02", "close": 0.2538525, "volume": 322128.0}, {"date": "2023-11-03", "close": 0.2538525, "volume": 265335.0}, {"date": "2023-11-06", "close": 0.248875, "volume": 133179.0}, {"date": "2023-11-07", "close": 0.2538525, "volume": 85223.0}, {"date": "2023-11-08", "close": 0.25883, "volume": 84386.0}, {"date": "2023-11-09", "close": 0.2638075, "volume": 520340.0}, {"date": "2023-11-10", "close": 0.25883, "volume": 202237.0}, {"date": "2023-11-13", "close": 0.248875, "volume": 136151.0}, {"date": "2023-11-14", "close": 0.268785, "volume": 507440.0}, {"date": "2023-11-15", "close": 0.2837175, "volume": 363172.0}, {"date": "2023-11-16", "close": 0.2837175, "volume": 226481.0}, {"date": "2023-11-17", "close": 0.288695, "volume": 271117.0}, {"date": "2023-11-20", "close": 0.288695, "volume": 259268.0}, {"date": "2023-11-21", "close": 0.2737625, "volume": 279842.0}, {"date": "2023-11-22", "close": 0.2837175, "volume": 115587.0}, {"date": "2023-11-23", "close": 0.288695, "volume": 303824.0}, {"date": "2023-11-24", "close": 0.2837175, "volume": 269929.0}, {"date": "2023-11-27", "close": 0.3334925, "volume": 612928.0}, {"date": "2023-11-28", "close": 0.2837175, "volume": 642217.0}, {"date": "2023-11-29", "close": 0.2837175, "volume": 296735.0}, {"date": "2023-11-30", "close": 0.27874, "volume": 525639.0}, {"date": "2023-12-01", "close": 0.288695, "volume": 653771.0}, {"date": "2023-12-04", "close": 0.2737625, "volume": 99207.0}, {"date": "2023-12-05", "close": 0.2638075, "volume": 264841.0}, {"date": "2023-12-06", "close": 0.25883, "volume": 143346.0}, {"date": "2023-12-07", "close": 0.2638075, "volume": 77490.0}, {"date": "2023-12-08", "close": 0.2538525, "volume": 292103.0}, {"date": "2023-12-11", "close": 0.248875, "volume": 724543.0}, {"date": "2023-12-12", "close": 0.2339425, "volume": 544730.0}, {"date": "2023-12-13", "close": 0.2339425, "volume": 167223.0}, {"date": "2023-12-14", "close": 0.228965, "volume": 984879.0}, {"date": "2023-12-15", "close": 0.2239875, "volume": 929628.0}, {"date": "2023-12-18", "close": 0.2339425, "volume": 305911.0}, {"date": "2023-12-19", "close": 0.228965, "volume": 197101.0}, {"date": "2023-12-20", "close": 0.2339425, "volume": 267876.0}, {"date": "2023-12-21", "close": 0.2339425, "volume": 154214.0}, {"date": "2023-12-22", "close": 0.2239875, "volume": 315295.0}, {"date": "2023-12-27", "close": 0.2339425, "volume": 523010.0}, {"date": "2023-12-28", "close": 0.2339425, "volume": 413760.0}, {"date": "2023-12-29", "close": 0.2339425, "volume": 270319.0}, {"date": "2024-01-02", "close": 0.23892, "volume": 451720.0}, {"date": "2024-01-03", "close": 0.2438975, "volume": 231415.0}, {"date": "2024-01-04", "close": 0.23892, "volume": 179533.0}, {"date": "2024-01-05", "close": 0.23892, "volume": 219832.0}, {"date": "2024-01-08", "close": 0.21901, "volume": 1425177.0}, {"date": "2024-01-09", "close": 0.2239875, "volume": 414060.0}, {"date": "2024-01-10", "close": 0.2239875, "volume": 117241.0}, {"date": "2024-01-11", "close": 0.21901, "volume": 386500.0}, {"date": "2024-01-12", "close": 0.228965, "volume": 256988.0}, {"date": "2024-01-15", "close": 0.2140325, "volume": 263192.0}, {"date": "2024-01-16", "close": 0.2140325, "volume": 248999.0}, {"date": "2024-01-17", "close": 0.209055, "volume": 600964.0}, {"date": "2024-01-18", "close": 0.1991, "volume": 665493.0}, {"date": "2024-01-19", "close": 0.21901, "volume": 551877.0}, {"date": "2024-01-22", "close": 0.21901, "volume": 392505.0}, {"date": "2024-01-23", "close": 0.1991, "volume": 478961.0}, {"date": "2024-01-24", "close": 0.1941225, "volume": 277499.0}, {"date": "2024-01-25", "close": 0.17919, "volume": 795371.0}, {"date": "2024-01-29", "close": 0.1642575, "volume": 976411.0}, {"date": "2024-01-30", "close": 0.15928, "volume": 634748.0}, {"date": "2024-01-31", "close": 0.1443475, "volume": 1313561.0}, {"date": "2024-02-01", "close": 0.1742125, "volume": 769017.0}, {"date": "2024-02-02", "close": 0.15928, "volume": 388826.0}, {"date": "2024-02-05", "close": 0.15928, "volume": 620087.0}, {"date": "2024-02-06", "close": 0.1642575, "volume": 205518.0}, {"date": "2024-02-07", "close": 0.1742125, "volume": 281806.0}, {"date": "2024-02-08", "close": 0.1742125, "volume": 412788.0}, {"date": "2024-02-09", "close": 0.1642575, "volume": 369038.0}, {"date": "2024-02-12", "close": 0.169235, "volume": 339812.0}, {"date": "2024-02-13", "close": 0.189145, "volume": 395580.0}, {"date": "2024-02-14", "close": 0.189145, "volume": 302060.0}, {"date": "2024-02-15", "close": 0.18167875, "volume": 113722.0}, {"date": "2024-02-16", "close": 0.17919, "volume": 274625.0}, {"date": "2024-02-19", "close": 0.1841675, "volume": 425743.0}, {"date": "2024-02-20", "close": 0.1742125, "volume": 91386.0}, {"date": "2024-02-21", "close": 0.17919, "volume": 149575.0}, {"date": "2024-02-22", "close": 0.17919, "volume": 178841.0}, {"date": "2024-02-23", "close": 0.1841675, "volume": 61325.0}, {"date": "2024-02-26", "close": 0.1443475, "volume": 6081387.0}, {"date": "2024-02-27", "close": 0.1443475, "volume": 581942.0}, {"date": "2024-02-28", "close": 0.1343925, "volume": 961830.0}, {"date": "2024-02-29", "close": 0.1343925, "volume": 1332546.0}, {"date": "2024-03-01", "close": 0.129415, "volume": 1410747.0}, {"date": "2024-03-04", "close": 0.13937, "volume": 392804.0}, {"date": "2024-03-05", "close": 0.15928, "volume": 804529.0}, {"date": "2024-03-06", "close": 0.1543025, "volume": 320995.0}, {"date": "2024-03-07", "close": 0.149325, "volume": 353512.0}, {"date": "2024-03-08", "close": 0.1543025, "volume": 148694.0}, {"date": "2024-03-11", "close": 0.1543025, "volume": 387597.0}, {"date": "2024-03-12", "close": 0.149325, "volume": 229936.0}, {"date": "2024-03-13", "close": 0.14683625, "volume": 578219.0}, {"date": "2024-03-14", "close": 0.1543025, "volume": 445739.0}, {"date": "2024-03-15", "close": 0.1443475, "volume": 189622.0}, {"date": "2024-03-18", "close": 0.1443475, "volume": 138397.0}, {"date": "2024-03-19", "close": 0.1443475, "volume": 74295.0}, {"date": "2024-03-20", "close": 0.1443475, "volume": 267306.0}, {"date": "2024-03-21", "close": 0.1443475, "volume": 178008.0}, {"date": "2024-03-22", "close": 0.1443475, "volume": 92697.0}, {"date": "2024-03-25", "close": 0.1443475, "volume": 406347.0}, {"date": "2024-03-26", "close": 0.1443475, "volume": 15855.0}, {"date": "2024-03-27", "close": 0.13937, "volume": 722650.0}, {"date": "2024-03-28", "close": 0.13937, "volume": 42250.0}, {"date": "2024-04-02", "close": 0.1443475, "volume": 304107.0}, {"date": "2024-04-03", "close": 0.15928, "volume": 1140450.0}, {"date": "2024-04-04", "close": 0.15928, "volume": 426851.0}, {"date": "2024-04-05", "close": 0.149325, "volume": 592726.0}, {"date": "2024-04-08", "close": 0.149325, "volume": 61259.0}, {"date": "2024-04-09", "close": 0.149325, "volume": 185250.0}, {"date": "2024-04-10", "close": 0.149325, "volume": 147718.0}, {"date": "2024-04-11", "close": 0.149325, "volume": 124295.0}, {"date": "2024-04-12", "close": 0.149325, "volume": 532371.0}, {"date": "2024-04-15", "close": 0.13937, "volume": 734341.0}, {"date": "2024-04-18", "close": 0.13937, "volume": 1319899.0}, {"date": "2024-04-19", "close": 0.1244375, "volume": 333652.0}, {"date": "2024-04-22", "close": 0.1144825, "volume": 2964180.0}, {"date": "2024-04-23", "close": 0.09955, "volume": 3337923.0}, {"date": "2024-04-24", "close": 0.0945725, "volume": 1978919.0}, {"date": "2024-04-26", "close": 0.0985545, "volume": 2772395.0}, {"date": "2024-04-29", "close": 0.0985545, "volume": 1252417.0}, {"date": "2024-04-30", "close": 0.091586, "volume": 1181223.0}, {"date": "2024-05-01", "close": 0.0925815, "volume": 2391262.0}, {"date": "2024-05-02", "close": 0.089595, "volume": 765572.0}, {"date": "2024-05-03", "close": 0.0885995, "volume": 879045.0}, {"date": "2024-05-06", "close": 0.0885995, "volume": 956503.0}, {"date": "2024-05-07", "close": 0.0885995, "volume": 410997.0}, {"date": "2024-05-08", "close": 0.0866085, "volume": 516262.0}, {"date": "2024-05-09", "close": 0.093577, "volume": 792491.0}, {"date": "2024-05-10", "close": 0.093577, "volume": 1524472.0}, {"date": "2024-05-13", "close": 0.0925815, "volume": 264718.0}, {"date": "2024-05-14", "close": 0.093577, "volume": 924850.0}, {"date": "2024-05-15", "close": 0.0945725, "volume": 1005166.0}, {"date": "2024-05-16", "close": 0.0945725, "volume": 282813.0}, {"date": "2024-05-17", "close": 0.0925815, "volume": 327014.0}, {"date": "2024-05-20", "close": 0.093577, "volume": 477500.0}, {"date": "2024-05-21", "close": 0.0945725, "volume": 505170.0}, {"date": "2024-05-22", "close": 0.0945725, "volume": 268270.0}, {"date": "2024-05-23", "close": 0.093577, "volume": 146611.0}, {"date": "2024-05-24", "close": 0.0925815, "volume": 135737.0}, {"date": "2024-05-27", "close": 0.093577, "volume": 150450.0}, {"date": "2024-05-28", "close": 0.0905905, "volume": 463989.0}, {"date": "2024-05-29", "close": 0.093577, "volume": 225154.0}, {"date": "2024-05-30", "close": 0.089595, "volume": 317395.0}, {"date": "2024-05-31", "close": 0.0905905, "volume": 358501.0}, {"date": "2024-06-03", "close": 0.0885995, "volume": 433284.0}, {"date": "2024-06-04", "close": 0.085613, "volume": 483185.0}, {"date": "2024-06-05", "close": 0.0846175, "volume": 552135.0}, {"date": "2024-06-06", "close": 0.083622, "volume": 973636.0}, {"date": "2024-06-07", "close": 0.083622, "volume": 918034.0}, {"date": "2024-06-11", "close": 0.07964, "volume": 874993.0}, {"date": "2024-06-12", "close": 0.083622, "volume": 633305.0}, {"date": "2024-06-13", "close": 0.0786445, "volume": 708531.0}, {"date": "2024-06-14", "close": 0.0806355, "volume": 514551.0}, {"date": "2024-06-17", "close": 0.07964, "volume": 238046.0}, {"date": "2024-06-18", "close": 0.0766535, "volume": 380607.0}, {"date": "2024-06-19", "close": 0.077649, "volume": 179840.0}, {"date": "2024-06-20", "close": 0.077649, "volume": 76089.0}, {"date": "2024-06-21", "close": 0.0746625, "volume": 578140.0}, {"date": "2024-06-24", "close": 0.073667, "volume": 309420.0}, {"date": "2024-06-25", "close": 0.073667, "volume": 866566.0}, {"date": "2024-06-26", "close": 0.0746625, "volume": 989184.0}, {"date": "2024-06-27", "close": 0.085613, "volume": 1126436.0}, {"date": "2024-06-28", "close": 0.081631, "volume": 563239.0}, {"date": "2024-07-01", "close": 0.0866085, "volume": 83396.0}, {"date": "2024-07-02", "close": 0.0866085, "volume": 121903.0}, {"date": "2024-07-03", "close": 0.089595, "volume": 165118.0}, {"date": "2024-07-04", "close": 0.0866085, "volume": 539891.0}, {"date": "2024-07-05", "close": 0.089595, "volume": 248514.0}, {"date": "2024-07-08", "close": 0.0905905, "volume": 256059.0}, {"date": "2024-07-09", "close": 0.089595, "volume": 729031.0}, {"date": "2024-07-10", "close": 0.085613, "volume": 357934.0}, {"date": "2024-07-11", "close": 0.087604, "volume": 229202.0}, {"date": "2024-07-12", "close": 0.0866085, "volume": 309446.0}, {"date": "2024-07-15", "close": 0.0866085, "volume": 274628.0}, {"date": "2024-07-16", "close": 0.0866085, "volume": 136607.0}, {"date": "2024-07-17", "close": 0.0866085, "volume": 221151.0}, {"date": "2024-07-18", "close": 0.085613, "volume": 244638.0}, {"date": "2024-07-19", "close": 0.0846175, "volume": 86804.0}, {"date": "2024-07-22", "close": 0.0826265, "volume": 460767.0}, {"date": "2024-07-23", "close": 0.0806355, "volume": 53125.0}, {"date": "2024-07-24", "close": 0.081631, "volume": 109364.0}, {"date": "2024-07-25", "close": 0.0786445, "volume": 498535.0}, {"date": "2024-07-26", "close": 0.077649, "volume": 274165.0}, {"date": "2024-07-29", "close": 0.077649, "volume": 153227.0}, {"date": "2024-07-30", "close": 0.075658, "volume": 629690.0}, {"date": "2024-07-31", "close": 0.073667, "volume": 345934.0}, {"date": "2024-08-01", "close": 0.075658, "volume": 69058.0}, {"date": "2024-08-02", "close": 0.0746625, "volume": 142871.0}, {"date": "2024-08-05", "close": 0.0726715, "volume": 73954.0}, {"date": "2024-08-06", "close": 0.0706805, "volume": 364580.0}, {"date": "2024-08-07", "close": 0.0686895, "volume": 560581.0}, {"date": "2024-08-08", "close": 0.067694, "volume": 527134.0}, {"date": "2024-08-09", "close": 0.067694, "volume": 156168.0}, {"date": "2024-08-12", "close": 0.067694, "volume": 654163.0}, {"date": "2024-08-13", "close": 0.065703, "volume": 434258.0}, {"date": "2024-08-14", "close": 0.069685, "volume": 582542.0}, {"date": "2024-08-15", "close": 0.0686895, "volume": 729878.0}, {"date": "2024-08-16", "close": 0.0686895, "volume": 125785.0}, {"date": "2024-08-19", "close": 0.0726715, "volume": 743386.0}, {"date": "2024-08-20", "close": 0.0746625, "volume": 54282.0}, {"date": "2024-08-21", "close": 0.071676, "volume": 358132.0}, {"date": "2024-08-22", "close": 0.073667, "volume": 8568.0}, {"date": "2024-08-23", "close": 0.069685, "volume": 205088.0}, {"date": "2024-08-26", "close": 0.0706805, "volume": 51933.0}, {"date": "2024-08-27", "close": 0.0746625, "volume": 165646.0}, {"date": "2024-08-28", "close": 0.071676, "volume": 150876.0}, {"date": "2024-08-29", "close": 0.0706805, "volume": 166625.0}, {"date": "2024-08-30", "close": 0.069685, "volume": 64368.0}, {"date": "2024-09-02", "close": 0.069685, "volume": 243746.0}, {"date": "2024-09-03", "close": 0.0726715, "volume": 124143.0}, {"date": "2024-09-04", "close": 0.0706805, "volume": 379456.0}, {"date": "2024-09-05", "close": 0.0706805, "volume": 35597.0}, {"date": "2024-09-06", "close": 0.0686895, "volume": 18863.0}, {"date": "2024-09-09", "close": 0.0666985, "volume": 401398.0}, {"date": "2024-09-10", "close": 0.0666985, "volume": 175307.0}, {"date": "2024-09-11", "close": 0.0686895, "volume": 147497.0}, {"date": "2024-09-12", "close": 0.0686895, "volume": 77393.0}, {"date": "2024-09-13", "close": 0.0726715, "volume": 940029.0}, {"date": "2024-09-16", "close": 0.069685, "volume": 614884.0}, {"date": "2024-09-17", "close": 0.067694, "volume": 25649.0}, {"date": "2024-09-18", "close": 0.067694, "volume": 163559.0}, {"date": "2024-09-19", "close": 0.0666985, "volume": 78732.0}, {"date": "2024-09-20", "close": 0.0666985, "volume": 163894.0}, {"date": "2024-09-23", "close": 0.0627165, "volume": 992471.0}, {"date": "2024-09-24", "close": 0.0686895, "volume": 519554.0}, {"date": "2024-09-25", "close": 0.0706805, "volume": 361479.0}, {"date": "2024-09-26", "close": 0.0726715, "volume": 365600.0}, {"date": "2024-09-27", "close": 0.07964, "volume": 976282.0}, {"date": "2024-09-30", "close": 0.081631, "volume": 285151.0}, {"date": "2024-10-01", "close": 0.081631, "volume": 189206.0}, {"date": "2024-10-02", "close": 0.0826265, "volume": 410938.0}, {"date": "2024-10-03", "close": 0.0846175, "volume": 665905.0}, {"date": "2024-10-04", "close": 0.0885995, "volume": 309898.0}, {"date": "2024-10-07", "close": 0.085613, "volume": 1005630.0}, {"date": "2024-10-08", "close": 0.07964, "volume": 568508.0}, {"date": "2024-10-09", "close": 0.077649, "volume": 496459.0}, {"date": "2024-10-10", "close": 0.083622, "volume": 462479.0}, {"date": "2024-10-11", "close": 0.083622, "volume": 474468.0}, {"date": "2024-10-14", "close": 0.0826265, "volume": 316466.0}, {"date": "2024-10-15", "close": 0.087604, "volume": 252070.0}, {"date": "2024-10-16", "close": 0.087604, "volume": 326438.0}, {"date": "2024-10-17", "close": 0.0885995, "volume": 769723.0}, {"date": "2024-10-18", "close": 0.089595, "volume": 778423.0}, {"date": "2024-10-21", "close": 0.0885995, "volume": 451983.0}, {"date": "2024-10-22", "close": 0.0846175, "volume": 490407.0}, {"date": "2024-10-23", "close": 0.0866085, "volume": 184625.0}, {"date": "2024-10-24", "close": 0.0866085, "volume": 12935.0}, {"date": "2024-10-25", "close": 0.0885995, "volume": 157723.0}, {"date": "2024-10-28", "close": 0.0945725, "volume": 674750.0}, {"date": "2024-10-29", "close": 0.0925815, "volume": 254390.0}, {"date": "2024-10-30", "close": 0.0925815, "volume": 705434.0}, {"date": "2024-10-31", "close": 0.0945725, "volume": 1115050.0}, {"date": "2024-11-01", "close": 0.093577, "volume": 343296.0}, {"date": "2024-11-04", "close": 0.093577, "volume": 377219.0}, {"date": "2024-11-05", "close": 0.0905905, "volume": 482533.0}, {"date": "2024-11-06", "close": 0.093577, "volume": 175108.0}, {"date": "2024-11-07", "close": 0.0945725, "volume": 590847.0}, {"date": "2024-11-08", "close": 0.093577, "volume": 193780.0}, {"date": "2024-11-11", "close": 0.087604, "volume": 640601.0}, {"date": "2024-11-12", "close": 0.085613, "volume": 141361.0}, {"date": "2024-11-13", "close": 0.081631, "volume": 424253.0}, {"date": "2024-11-14", "close": 0.0766535, "volume": 453643.0}, {"date": "2024-11-15", "close": 0.07964, "volume": 55058.0}, {"date": "2024-11-18", "close": 0.0746625, "volume": 700506.0}, {"date": "2024-11-19", "close": 0.073667, "volume": 608602.0}, {"date": "2024-11-20", "close": 0.071, "volume": 402677.0}, {"date": "2024-11-21", "close": 0.071, "volume": 75520.0}, {"date": "2024-11-22", "close": 0.071, "volume": 39839.0}, {"date": "2024-11-25", "close": 0.068, "volume": 1184855.0}, {"date": "2024-11-26", "close": 0.07, "volume": 295848.0}, {"date": "2024-11-27", "close": 0.068, "volume": 1238255.0}, {"date": "2024-11-28", "close": 0.068, "volume": 133012.0}, {"date": "2024-11-29", "close": 0.069, "volume": 235078.0}, {"date": "2024-12-02", "close": 0.07, "volume": 564104.0}, {"date": "2024-12-03", "close": 0.07, "volume": 191615.0}, {"date": "2024-12-04", "close": 0.071, "volume": 835324.0}, {"date": "2024-12-05", "close": 0.071, "volume": 566650.0}, {"date": "2024-12-06", "close": 0.068, "volume": 543479.0}, {"date": "2024-12-09", "close": 0.068, "volume": 4569006.0}, {"date": "2024-12-10", "close": 0.07, "volume": 471712.0}, {"date": "2024-12-11", "close": 0.07, "volume": 41370.0}, {"date": "2024-12-12", "close": 0.07, "volume": 268218.0}, {"date": "2024-12-13", "close": 0.071, "volume": 129277.0}, {"date": "2024-12-16", "close": 0.071, "volume": 88360.0}, {"date": "2024-12-17", "close": 0.068, "volume": 501116.0}, {"date": "2024-12-18", "close": 0.069, "volume": 287726.0}, {"date": "2024-12-19", "close": 0.067, "volume": 484890.0}, {"date": "2024-12-20", "close": 0.068, "volume": 247162.0}, {"date": "2024-12-23", "close": 0.068, "volume": 361048.0}, {"date": "2024-12-27", "close": 0.0655, "volume": 990915.0}, {"date": "2024-12-30", "close": 0.067, "volume": 38840.0}, {"date": "2024-12-31", "close": 0.068, "volume": 45892.0}, {"date": "2025-01-02", "close": 0.067, "volume": 202935.0}, {"date": "2025-01-03", "close": 0.067, "volume": 196427.0}, {"date": "2025-01-06", "close": 0.067, "volume": 25682.0}, {"date": "2025-01-07", "close": 0.066, "volume": 625625.0}, {"date": "2025-01-08", "close": 0.066, "volume": 537603.0}, {"date": "2025-01-09", "close": 0.066, "volume": 774986.0}, {"date": "2025-01-10", "close": 0.066, "volume": 196101.0}, {"date": "2025-01-13", "close": 0.065, "volume": 96205.0}, {"date": "2025-01-14", "close": 0.066, "volume": 5852.0}, {"date": "2025-01-15", "close": 0.067, "volume": 288371.0}, {"date": "2025-01-16", "close": 0.066, "volume": 513725.0}, {"date": "2025-01-17", "close": 0.064, "volume": 634081.0}, {"date": "2025-01-20", "close": 0.068, "volume": 631009.0}, {"date": "2025-01-21", "close": 0.064, "volume": 95130.0}, {"date": "2025-01-22", "close": 0.065, "volume": 87067.0}, {"date": "2025-01-23", "close": 0.064, "volume": 198317.0}, {"date": "2025-01-24", "close": 0.064, "volume": 61327.0}, {"date": "2025-01-28", "close": 0.062, "volume": 649153.0}, {"date": "2025-01-29", "close": 0.063, "volume": 172407.0}, {"date": "2025-01-30", "close": 0.063, "volume": 40747.0}, {"date": "2025-01-31", "close": 0.061, "volume": 507766.0}, {"date": "2025-02-03", "close": 0.061, "volume": 143222.0}, {"date": "2025-02-04", "close": 0.058, "volume": 1048971.0}, {"date": "2025-02-05", "close": 0.055, "volume": 458586.0}, {"date": "2025-02-06", "close": 0.057, "volume": 95832.0}, {"date": "2025-02-07", "close": 0.058, "volume": 246182.0}, {"date": "2025-02-10", "close": 0.056, "volume": 529806.0}, {"date": "2025-02-11", "close": 0.056, "volume": 220797.0}, {"date": "2025-02-12", "close": 0.054, "volume": 101432.0}, {"date": "2025-02-13", "close": 0.054, "volume": 357274.0}, {"date": "2025-02-18", "close": 0.054, "volume": 1499383.0}, {"date": "2025-02-19", "close": 0.051, "volume": 339167.0}, {"date": "2025-02-20", "close": 0.051, "volume": 740321.0}, {"date": "2025-02-21", "close": 0.048, "volume": 409800.0}, {"date": "2025-02-24", "close": 0.05, "volume": 426245.0}, {"date": "2025-02-25", "close": 0.049, "volume": 1649795.0}, {"date": "2025-02-26", "close": 0.051, "volume": 217821.0}, {"date": "2025-02-27", "close": 0.054, "volume": 552813.0}, {"date": "2025-02-28", "close": 0.049, "volume": 360880.0}, {"date": "2025-03-03", "close": 0.05, "volume": 543060.0}, {"date": "2025-03-04", "close": 0.049, "volume": 640150.0}, {"date": "2025-03-05", "close": 0.049, "volume": 272891.0}, {"date": "2025-03-06", "close": 0.05, "volume": 423225.0}, {"date": "2025-03-07", "close": 0.052, "volume": 368139.0}, {"date": "2025-03-10", "close": 0.058, "volume": 879336.0}, {"date": "2025-03-11", "close": 0.053, "volume": 2830650.0}, {"date": "2025-03-12", "close": 0.051, "volume": 266861.0}, {"date": "2025-03-13", "close": 0.055, "volume": 392558.0}, {"date": "2025-03-14", "close": 0.069, "volume": 1654534.0}, {"date": "2025-03-17", "close": 0.076, "volume": 2325283.0}, {"date": "2025-03-18", "close": 0.07, "volume": 1299248.0}, {"date": "2025-03-19", "close": 0.068, "volume": 881384.0}, {"date": "2025-03-20", "close": 0.062, "volume": 626392.0}, {"date": "2025-03-21", "close": 0.064, "volume": 1154442.0}, {"date": "2025-03-24", "close": 0.064, "volume": 590084.0}, {"date": "2025-03-25", "close": 0.066, "volume": 760577.0}, {"date": "2025-03-26", "close": 0.062, "volume": 845681.0}, {"date": "2025-03-27", "close": 0.062, "volume": 514754.0}, {"date": "2025-03-28", "close": 0.06, "volume": 218160.0}, {"date": "2025-03-31", "close": 0.056, "volume": 652362.0}, {"date": "2025-04-01", "close": 0.055, "volume": 366387.0}, {"date": "2025-04-02", "close": 0.054, "volume": 126557.0}, {"date": "2025-04-03", "close": 0.055, "volume": 109858.0}, {"date": "2025-04-04", "close": 0.053, "volume": 133648.0}, {"date": "2025-04-07", "close": 0.049, "volume": 594363.0}, {"date": "2025-04-08", "close": 0.05, "volume": 293178.0}, {"date": "2025-04-09", "close": 0.052, "volume": 160889.0}, {"date": "2025-04-10", "close": 0.05, "volume": 1836303.0}, {"date": "2025-04-11", "close": 0.053, "volume": 521188.0}, {"date": "2025-04-14", "close": 0.057, "volume": 228691.0}, {"date": "2025-04-15", "close": 0.06, "volume": 245305.0}, {"date": "2025-04-16", "close": 0.07, "volume": 1328501.0}, {"date": "2025-04-17", "close": 0.066, "volume": 452061.0}, {"date": "2025-04-22", "close": 0.066, "volume": 512065.0}, {"date": "2025-04-23", "close": 0.066, "volume": 208503.0}, {"date": "2025-04-24", "close": 0.064, "volume": 465314.0}, {"date": "2025-04-28", "close": 0.063, "volume": 306809.0}, {"date": "2025-04-29", "close": 0.06, "volume": 220572.0}, {"date": "2025-04-30", "close": 0.059, "volume": 155718.0}, {"date": "2025-05-01", "close": 0.057, "volume": 369349.0}, {"date": "2025-05-02", "close": 0.06, "volume": 230694.0}, {"date": "2025-05-05", "close": 0.057, "volume": 103751.0}, {"date": "2025-05-06", "close": 0.055, "volume": 24830.0}, {"date": "2025-05-07", "close": 0.059, "volume": 171145.0}, {"date": "2025-05-08", "close": 0.059, "volume": 122258.0}, {"date": "2025-05-09", "close": 0.056, "volume": 33459.0}, {"date": "2025-05-12", "close": 0.059, "volume": 577196.0}, {"date": "2025-05-13", "close": 0.059, "volume": 27542.0}, {"date": "2025-05-14", "close": 0.06, "volume": 280738.0}, {"date": "2025-05-15", "close": 0.056, "volume": 134283.0}, {"date": "2025-05-16", "close": 0.056, "volume": 49751.0}, {"date": "2025-05-19", "close": 0.056, "volume": 114508.0}, {"date": "2025-05-20", "close": 0.057, "volume": 96883.0}, {"date": "2025-05-21", "close": 0.055, "volume": 197518.0}, {"date": "2025-05-22", "close": 0.056, "volume": 212938.0}, {"date": "2025-05-23", "close": 0.056, "volume": 73104.0}, {"date": "2025-05-26", "close": 0.055, "volume": 436555.0}, {"date": "2025-05-27", "close": 0.055, "volume": 146144.0}, {"date": "2025-05-28", "close": 0.0555, "volume": 71211.0}, {"date": "2025-05-29", "close": 0.065, "volume": 3610241.0}, {"date": "2025-05-30", "close": 0.067, "volume": 1166732.0}, {"date": "2025-06-02", "close": 0.066, "volume": 701935.0}, {"date": "2025-06-03", "close": 0.062, "volume": 993736.0}, {"date": "2025-06-04", "close": 0.06, "volume": 87792.0}, {"date": "2025-06-05", "close": 0.064, "volume": 229120.0}, {"date": "2025-06-06", "close": 0.061, "volume": 569214.0}, {"date": "2025-06-10", "close": 0.059, "volume": 204591.0}, {"date": "2025-06-11", "close": 0.059, "volume": 104233.0}, {"date": "2025-06-12", "close": 0.063, "volume": 533861.0}, {"date": "2025-06-13", "close": 0.06, "volume": 470694.0}, {"date": "2025-06-16", "close": 0.059, "volume": 235028.0}, {"date": "2025-06-17", "close": 0.06, "volume": 699220.0}, {"date": "2025-06-18", "close": 0.059, "volume": 51626.0}, {"date": "2025-06-19", "close": 0.059, "volume": 380787.0}, {"date": "2025-06-20", "close": 0.058, "volume": 116717.0}, {"date": "2025-06-23", "close": 0.057, "volume": 280518.0}, {"date": "2025-06-24", "close": 0.053, "volume": 1245638.0}, {"date": "2025-06-25", "close": 0.054, "volume": 591472.0}, {"date": "2025-06-26", "close": 0.053, "volume": 467139.0}, {"date": "2025-06-27", "close": 0.055, "volume": 396592.0}, {"date": "2025-06-30", "close": 0.052, "volume": 591424.0}, {"date": "2025-07-01", "close": 0.052, "volume": 94228.0}, {"date": "2025-07-02", "close": 0.052, "volume": 180683.0}, {"date": "2025-07-03", "close": 0.058, "volume": 535538.0}, {"date": "2025-07-04", "close": 0.057, "volume": 246031.0}, {"date": "2025-07-07", "close": 0.057, "volume": 213633.0}, {"date": "2025-07-08", "close": 0.056, "volume": 118525.0}, {"date": "2025-07-09", "close": 0.055, "volume": 56172.0}, {"date": "2025-07-10", "close": 0.058, "volume": 96814.0}, {"date": "2025-07-11", "close": 0.055, "volume": 157490.0}, {"date": "2025-07-14", "close": 0.058, "volume": 430088.0}, {"date": "2025-07-15", "close": 0.056, "volume": 120411.0}, {"date": "2025-07-16", "close": 0.054, "volume": 68298.0}, {"date": "2025-07-17", "close": 0.054, "volume": 186238.0}, {"date": "2025-07-18", "close": 0.056, "volume": 261363.0}, {"date": "2025-07-21", "close": 0.055, "volume": 127282.0}, {"date": "2025-07-22", "close": 0.054, "volume": 360008.0}, {"date": "2025-07-23", "close": 0.054, "volume": 274298.0}, {"date": "2025-07-24", "close": 0.053, "volume": 195296.0}, {"date": "2025-07-25", "close": 0.056, "volume": 197828.0}, {"date": "2025-07-28", "close": 0.056, "volume": 363261.0}, {"date": "2025-07-29", "close": 0.054, "volume": 268979.0}, {"date": "2025-07-30", "close": 0.053, "volume": 301312.0}, {"date": "2025-07-31", "close": 0.053, "volume": 383376.0}, {"date": "2025-08-01", "close": 0.054, "volume": 650970.0}, {"date": "2025-08-04", "close": 0.052, "volume": 668663.0}, {"date": "2025-08-05", "close": 0.052, "volume": 1570887.0}, {"date": "2025-08-06", "close": 0.052, "volume": 459786.0}, {"date": "2025-08-07", "close": 0.051, "volume": 390787.0}, {"date": "2025-08-08", "close": 0.05, "volume": 1328911.0}, {"date": "2025-08-11", "close": 0.053, "volume": 168025.0}, {"date": "2025-08-12", "close": 0.051, "volume": 335503.0}, {"date": "2025-08-13", "close": 0.052, "volume": 346391.0}, {"date": "2025-08-14", "close": 0.051, "volume": 217634.0}, {"date": "2025-08-15", "close": 0.052, "volume": 334918.0}, {"date": "2025-08-18", "close": 0.053, "volume": 206537.0}, {"date": "2025-08-19", "close": 0.053, "volume": 140391.0}, {"date": "2025-08-20", "close": 0.054, "volume": 257269.0}, {"date": "2025-08-21", "close": 0.053, "volume": 120232.0}, {"date": "2025-08-22", "close": 0.054, "volume": 1021259.0}, {"date": "2025-08-25", "close": 0.056, "volume": 1058418.0}, {"date": "2025-08-26", "close": 0.054, "volume": 507593.0}, {"date": "2025-08-27", "close": 0.055, "volume": 187349.0}, {"date": "2025-08-28", "close": 0.053, "volume": 318202.0}, {"date": "2025-08-29", "close": 0.052, "volume": 287660.0}, {"date": "2025-09-01", "close": 0.0515, "volume": 1432678.0}, {"date": "2025-09-02", "close": 0.052, "volume": 181472.0}, {"date": "2025-09-03", "close": 0.051, "volume": 24059.0}, {"date": "2025-09-04", "close": 0.054, "volume": 762605.0}, {"date": "2025-09-05", "close": 0.053, "volume": 779540.0}, {"date": "2025-09-08", "close": 0.054, "volume": 402833.0}, {"date": "2025-09-09", "close": 0.053, "volume": 118002.0}, {"date": "2025-09-12", "close": 0.05, "volume": 1826556.0}, {"date": "2025-09-15", "close": 0.054, "volume": 306776.0}, {"date": "2025-09-16", "close": 0.054, "volume": 1238525.0}, {"date": "2025-09-17", "close": 0.053, "volume": 636660.0}, {"date": "2025-09-18", "close": 0.052, "volume": 382653.0}, {"date": "2025-09-19", "close": 0.049, "volume": 2163537.0}, {"date": "2025-09-22", "close": 0.05, "volume": 1353089.0}, {"date": "2025-09-23", "close": 0.048, "volume": 2697366.0}, {"date": "2025-09-24", "close": 0.048, "volume": 3558747.0}, {"date": "2025-09-25", "close": 0.047, "volume": 916847.0}, {"date": "2025-09-26", "close": 0.049, "volume": 781053.0}, {"date": "2025-09-29", "close": 0.051, "volume": 1802239.0}, {"date": "2025-09-30", "close": 0.051, "volume": 1049305.0}, {"date": "2025-10-01", "close": 0.06, "volume": 3393247.0}, {"date": "2025-10-02", "close": 0.061, "volume": 3605182.0}, {"date": "2025-10-03", "close": 0.079, "volume": 12397760.0}, {"date": "2025-10-06", "close": 0.13, "volume": 13257891.0}, {"date": "2025-10-07", "close": 0.115, "volume": 11052140.0}, {"date": "2025-10-08", "close": 0.12, "volume": 4099927.0}, {"date": "2025-10-09", "close": 0.1, "volume": 5682562.0}, {"date": "2025-10-10", "close": 0.11, "volume": 2900924.0}, {"date": "2025-10-13", "close": 0.15, "volume": 8819999.0}, {"date": "2025-10-14", "close": 0.3, "volume": 37976982.0}, {"date": "2025-10-15", "close": 0.305, "volume": 24494489.0}, {"date": "2025-10-16", "close": 0.255, "volume": 9626763.0}, {"date": "2025-10-17", "close": 0.205, "volume": 8186100.0}, {"date": "2025-10-20", "close": 0.21, "volume": 6731496.0}, {"date": "2025-10-21", "close": 0.24, "volume": 6379063.0}, {"date": "2025-10-22", "close": 0.21, "volume": 6278641.0}, {"date": "2025-10-23", "close": 0.165, "volume": 6820190.0}, {"date": "2025-10-24", "close": 0.175, "volume": 3189605.0}, {"date": "2025-10-27", "close": 0.15, "volume": 4516027.0}, {"date": "2025-10-28", "close": 0.13, "volume": 6769959.0}, {"date": "2025-10-29", "close": 0.13, "volume": 2999466.0}, {"date": "2025-10-30", "close": 0.12, "volume": 1947626.0}, {"date": "2025-10-31", "close": 0.13, "volume": 5106922.0}, {"date": "2025-11-03", "close": 0.125, "volume": 2333241.0}, {"date": "2025-11-04", "close": 0.12, "volume": 2336642.0}, {"date": "2025-11-05", "close": 0.11, "volume": 2412329.0}, {"date": "2025-11-06", "close": 0.11, "volume": 2266145.0}, {"date": "2025-11-07", "close": 0.105, "volume": 1552757.0}, {"date": "2025-11-10", "close": 0.115, "volume": 2816512.0}, {"date": "2025-11-11", "close": 0.125, "volume": 3320485.0}, {"date": "2025-11-12", "close": 0.11, "volume": 2188506.0}, {"date": "2025-11-13", "close": 0.115, "volume": 1435140.0}, {"date": "2025-11-14", "close": 0.105, "volume": 1477657.0}, {"date": "2025-11-17", "close": 0.11, "volume": 1939820.0}, {"date": "2025-11-18", "close": 0.105, "volume": 1667773.0}, {"date": "2025-11-19", "close": 0.11, "volume": 1932599.0}, {"date": "2025-11-20", "close": 0.115, "volume": 2278589.0}, {"date": "2025-11-21", "close": 0.105, "volume": 3020958.0}, {"date": "2025-11-24", "close": 0.1, "volume": 2190512.0}, {"date": "2025-11-25", "close": 0.11, "volume": 1574587.0}, {"date": "2025-11-26", "close": 0.11, "volume": 1427612.0}, {"date": "2025-11-27", "close": 0.11, "volume": 1880531.0}, {"date": "2025-11-28", "close": 0.115, "volume": 2080257.0}, {"date": "2025-12-01", "close": 0.115, "volume": 713181.0}, {"date": "2025-12-02", "close": 0.11, "volume": 1063738.0}, {"date": "2025-12-03", "close": 0.105, "volume": 737600.0}, {"date": "2025-12-08", "close": 0.093, "volume": 6063353.0}, {"date": "2025-12-09", "close": 0.09, "volume": 2183029.0}, {"date": "2025-12-10", "close": 0.092, "volume": 575210.0}, {"date": "2025-12-11", "close": 0.082, "volume": 3366918.0}, {"date": "2025-12-12", "close": 0.078, "volume": 7002468.0}, {"date": "2025-12-15", "close": 0.076, "volume": 4726737.0}, {"date": "2025-12-16", "close": 0.075, "volume": 2523384.0}, {"date": "2025-12-17", "close": 0.079, "volume": 5336237.0}, {"date": "2025-12-18", "close": 0.076, "volume": 2773865.0}, {"date": "2025-12-19", "close": 0.081, "volume": 2064787.0}, {"date": "2025-12-22", "close": 0.08, "volume": 2604326.0}, {"date": "2025-12-23", "close": 0.08, "volume": 1878984.0}, {"date": "2025-12-24", "close": 0.08, "volume": 946085.0}, {"date": "2025-12-29", "close": 0.08, "volume": 1619835.0}, {"date": "2025-12-30", "close": 0.078, "volume": 2088353.0}, {"date": "2025-12-31", "close": 0.083, "volume": 783464.0}, {"date": "2026-01-02", "close": 0.085, "volume": 4031757.0}, {"date": "2026-01-05", "close": 0.088, "volume": 4000718.0}, {"date": "2026-01-06", "close": 0.091, "volume": 4667366.0}, {"date": "2026-01-07", "close": 0.09, "volume": 4838147.0}, {"date": "2026-01-08", "close": 0.093, "volume": 4721639.0}, {"date": "2026-01-09", "close": 0.092, "volume": 3135939.0}, {"date": "2026-01-12", "close": 0.094, "volume": 3677712.0}, {"date": "2026-01-13", "close": 0.093, "volume": 3195104.0}, {"date": "2026-01-14", "close": 0.09, "volume": 3923290.0}, {"date": "2026-01-15", "close": 0.086, "volume": 3810438.0}, {"date": "2026-01-16", "close": 0.09, "volume": 2398649.0}, {"date": "2026-01-19", "close": 0.091, "volume": 1525345.0}, {"date": "2026-01-20", "close": 0.09, "volume": 2730440.0}, {"date": "2026-01-21", "close": 0.091, "volume": 2134744.0}, {"date": "2026-01-22", "close": 0.087, "volume": 3411193.0}, {"date": "2026-01-23", "close": 0.09, "volume": 3755110.0}, {"date": "2026-01-27", "close": 0.086, "volume": 4485875.0}, {"date": "2026-01-28", "close": 0.083, "volume": 2348746.0}, {"date": "2026-01-29", "close": 0.083, "volume": 3429651.0}, {"date": "2026-01-30", "close": 0.08, "volume": 1911177.0}, {"date": "2026-02-02", "close": 0.077, "volume": 1663060.0}, {"date": "2026-02-03", "close": 0.08, "volume": 920630.0}, {"date": "2026-02-04", "close": 0.081, "volume": 1240458.0}, {"date": "2026-02-05", "close": 0.078, "volume": 786180.0}, {"date": "2026-02-06", "close": 0.073, "volume": 3056506.0}, {"date": "2026-02-09", "close": 0.073, "volume": 734101.0}, {"date": "2026-02-10", "close": 0.073, "volume": 2101542.0}, {"date": "2026-02-11", "close": 0.072, "volume": 2567916.0}, {"date": "2026-02-12", "close": 0.07, "volume": 1411864.0}, {"date": "2026-02-13", "close": 0.068, "volume": 1829745.0}, {"date": "2026-02-16", "close": 0.068, "volume": 542652.0}, {"date": "2026-02-17", "close": 0.069, "volume": 1103916.0}, {"date": "2026-02-18", "close": 0.072, "volume": 1096515.0}, {"date": "2026-02-19", "close": 0.074, "volume": 600671.0}, {"date": "2026-02-20", "close": 0.071, "volume": 574881.0}, {"date": "2026-02-23", "close": 0.072, "volume": 944485.0}, {"date": "2026-02-24", "close": 0.077, "volume": 1125572.0}, {"date": "2026-02-25", "close": 0.076, "volume": 1663859.0}, {"date": "2026-02-26", "close": 0.072, "volume": 907382.0}, {"date": "2026-02-27", "close": 0.076, "volume": 928235.0}, {"date": "2026-03-02", "close": 0.071, "volume": 1022177.0}, {"date": "2026-03-03", "close": 0.07, "volume": 1158883.0}, {"date": "2026-03-04", "close": 0.074, "volume": 1841456.0}, {"date": "2026-03-05", "close": 0.075, "volume": 446831.0}, {"date": "2026-03-06", "close": 0.077, "volume": 1613724.0}, {"date": "2026-03-09", "close": 0.071, "volume": 1339260.0}, {"date": "2026-03-10", "close": 0.075, "volume": 1639946.0}, {"date": "2026-03-11", "close": 0.078, "volume": 947314.0}, {"date": "2026-03-12", "close": 0.073, "volume": 534057.0}, {"date": "2026-03-13", "close": 0.071, "volume": 488828.0}, {"date": "2026-03-16", "close": 0.069, "volume": 969661.0}, {"date": "2026-03-17", "close": 0.067, "volume": 1053534.0}, {"date": "2026-03-18", "close": 0.069, "volume": 892320.0}, {"date": "2026-03-19", "close": 0.069, "volume": 1183717.0}, {"date": "2026-03-20", "close": 0.068, "volume": 429057.0}, {"date": "2026-03-23", "close": 0.067, "volume": 1065897.0}, {"date": "2026-03-24", "close": 0.066, "volume": 444560.0}, {"date": "2026-03-25", "close": 0.071, "volume": 1171358.0}, {"date": "2026-03-26", "close": 0.072, "volume": 502116.0}, {"date": "2026-03-27", "close": 0.075, "volume": 557634.0}, {"date": "2026-03-30", "close": 0.084, "volume": 3969000.0}, {"date": "2026-03-31", "close": 0.076, "volume": 3547889.0}, {"date": "2026-04-01", "close": 0.075, "volume": 727581.0}, {"date": "2026-04-02", "close": 0.077, "volume": 739759.0}, {"date": "2026-04-07", "close": 0.079, "volume": 500329.0}, {"date": "2026-04-08", "close": 0.077, "volume": 1003355.0}, {"date": "2026-04-09", "close": 0.075, "volume": 1405906.0}, {"date": "2026-04-10", "close": 0.073, "volume": 294566.0}, {"date": "2026-04-13", "close": 0.074, "volume": 1421233.0}, {"date": "2026-04-14", "close": 0.078, "volume": 344323.0}, {"date": "2026-04-15", "close": 0.071, "volume": 2095068.0}, {"date": "2026-04-16", "close": 0.077, "volume": 1207926.0}, {"date": "2026-04-17", "close": 0.083, "volume": 1392607.0}, {"date": "2026-04-20", "close": 0.11, "volume": 11241637.0}, {"date": "2026-04-21", "close": 0.097, "volume": 9743147.0}, {"date": "2026-04-22", "close": 0.1, "volume": 3125290.0}, {"date": "2026-04-23", "close": 0.1, "volume": 1591689.0}, {"date": "2026-04-24", "close": 0.125, "volume": 6749770.0}, {"date": "2026-04-27", "close": 0.11, "volume": 1769667.0}, {"date": "2026-04-28", "close": 0.125, "volume": 3273875.0}, {"date": "2026-04-29", "close": 0.12, "volume": 1642349.0}, {"date": "2026-04-30", "close": 0.105, "volume": 4249335.0}, {"date": "2026-05-01", "close": 0.094, "volume": 5802508.0}, {"date": "2026-05-04", "close": 0.089, "volume": 3746699.0}, {"date": "2026-05-05", "close": 0.093, "volume": 876954.0}, {"date": "2026-05-06", "close": 0.092, "volume": 958115.0}, {"date": "2026-05-07", "close": 0.093, "volume": 564768.0}, {"date": "2026-05-08", "close": 0.096, "volume": 1465048.0}, {"date": "2026-05-11", "close": 0.091, "volume": 1090222.0}, {"date": "2026-05-12", "close": 0.094, "volume": 1189066.0}, {"date": "2026-05-13", "close": 0.095, "volume": 823054.0}, {"date": "2026-05-14", "close": 0.0915, "volume": 533966.0}, {"date": "2026-05-15", "close": 0.089, "volume": 1139918.0}, {"date": "2026-05-18", "close": 0.088, "volume": 1122906.0}, {"date": "2026-05-19", "close": 0.09, "volume": 1281293.0}, {"date": "2026-05-20", "close": 0.09, "volume": 1471018.0}, {"date": "2026-05-21", "close": 0.091, "volume": 646932.0}, {"date": "2026-05-22", "close": 0.093, "volume": 572157.0}, {"date": "2026-05-25", "close": 0.088, "volume": 826664.0}, {"date": "2026-05-26", "close": 0.085, "volume": 2017724.0}, {"date": "2026-05-27", "close": 0.085, "volume": 906598.0}, {"date": "2026-05-28", "close": 0.082, "volume": 547369.0}, {"date": "2026-05-29", "close": 0.083, "volume": 832897.0}, {"date": "2026-06-01", "close": 0.084, "volume": 1542045.0}, {"date": "2026-06-02", "close": 0.079, "volume": 790390.0}, {"date": "2026-06-03", "close": 0.078, "volume": 845823.0}, {"date": "2026-06-04", "close": 0.077, "volume": 976513.0}, {"date": "2026-06-05", "close": 0.074, "volume": 946719.0}, {"date": "2026-06-09", "close": 0.076, "volume": 819615.0}, {"date": "2026-06-10", "close": 0.072, "volume": 957002.0}, {"date": "2026-06-11", "close": 0.075, "volume": 719131.0}, {"date": "2026-06-12", "close": 0.074, "volume": 572014.0}, {"date": "2026-06-15", "close": 0.079, "volume": 368172.0}, {"date": "2026-06-16", "close": 0.077, "volume": 814504.0}, {"date": "2026-06-17", "close": 0.075, "volume": 829550.0}, {"date": "2026-06-18", "close": 0.084, "volume": 2551318.0}, {"date": "2026-06-19", "close": 0.079, "volume": 706419.0}, {"date": "2026-06-22", "close": 0.074, "volume": 1818435.0}, {"date": "2026-06-23", "close": 0.07, "volume": 2287090.0}, {"date": "2026-06-24", "close": 0.067, "volume": 1010290.0}, {"date": "2026-06-25", "close": 0.07, "volume": 1191705.0}, {"date": "2026-06-26", "close": 0.065, "volume": 887137.0}, {"date": "2026-06-29", "close": 0.063, "volume": 1282870.0}, {"date": "2026-06-30", "close": 0.065, "volume": 1134304.0}, {"date": "2026-07-01", "close": 0.067, "volume": 786687.0}, {"date": "2026-07-02", "close": 0.065, "volume": 615933.0}, {"date": "2026-07-03", "close": 0.067, "volume": 1513190.0}, {"date": "2026-07-06", "close": 0.065, "volume": 266913.0}, {"date": "2026-07-07", "close": 0.064, "volume": 1285646.0}, {"date": "2026-07-08", "close": 0.065, "volume": 385499.0}, {"date": "2026-07-09", "close": 0.066, "volume": 984092.0}, {"date": "2026-07-10", "close": 0.067, "volume": 446942.0}, {"date": "2026-07-13", "close": 0.068, "volume": 1057194.0}, {"date": "2026-07-14", "close": 0.07, "volume": 672314.0}, {"date": "2026-07-15", "close": 0.068, "volume": 759589.0}, {"date": "2026-07-16", "close": 0.065, "volume": 545364.0}, {"date": "2026-07-17", "close": 0.065, "volume": 872770.0}, {"date": "2026-07-20", "close": 0.064, "volume": 124709.0}, {"date": "2026-07-21", "close": 0.066, "volume": 289414.0}, {"date": "2026-07-22", "close": 0.069, "volume": 216570.0}, {"date": "2026-07-23", "close": 0.066, "volume": 310170.0}, {"date": "2026-07-24", "close": 0.065, "volume": 243346.0}, {"date": "2026-07-27", "close": 0.0655, "volume": 117022.0}, {"date": "2026-07-28", "close": 0.066, "volume": 299367.0}, {"date": "2026-07-29", "close": 0.068, "volume": 502653.0}, {"date": "2026-07-30", "close": 0.067, "volume": 295958.0}, {"date": "2026-07-31", "close": 0.067, "volume": 183986.0}, {"date": "2026-08-03", "close": 0.07, "volume": 305022.0}, {"date": "2026-08-04", "close": 0.071, "volume": 465666.0}, {"date": "2026-08-05", "close": 0.072, "volume": 743400.0}, {"date": "2026-08-06", "close": 0.072, "volume": 267619.0}, {"date": "2026-08-07", "close": 0.075, "volume": 1348855.0}, {"date": "2026-08-10", "close": 0.072, "volume": 2473503.0}, {"date": "2026-08-11", "close": 0.075, "volume": 496383.0}, {"date": "2026-08-12", "close": 0.076, "volume": 609644.0}, {"date": "2026-08-13", "close": 0.075, "volume": 374638.0}, {"date": "2026-08-14", "close": 0.073, "volume": 520403.0}, {"date": "2026-08-17", "close": 0.071, "volume": 1215224.0}, {"date": "2026-08-18", "close": 0.07, "volume": 880561.0}, {"date": "2026-08-19", "close": 0.067, "volume": 908461.0}, {"date": "2026-08-20", "close": 0.068, "volume": 486504.0}, {"date": "2026-08-21", "close": 0.068, "volume": 561796.0}, {"date": "2026-08-24", "close": 0.066, "volume": 1035036.0}, {"date": "2026-08-25", "close": 0.067, "volume": 905085.0}, {"date": "2026-08-26", "close": 0.068, "volume": 804158.0}, {"date": "2026-08-27", "close": 0.067, "volume": 118199.0}, {"date": "2026-08-28", "close": 0.068, "volume": 294418.0}, {"date": "2026-08-31", "close": 0.067, "volume": 446252.0}, {"date": "2026-09-01", "close": 0.066, "volume": 184666.0}, {"date": "2026-09-02", "close": 0.069, "volume": 372066.0}, {"date": "2026-09-03", "close": 0.066, "volume": 198944.0}, {"date": "2026-09-04", "close": 0.073, "volume": 942839.0}, {"date": "2026-09-07", "close": 0.073, "volume": 142747.0}], "refreshing": true}