{"ticker": "EVO", "overview": {"name": "Embark Early Education Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EVO", "has_prices": true, "as_of": "2026-09-17", "last": 0.42, "prev_close": 0.415, "change": 0.0050000000000000044, "change_pct": 0.012048192771084348, "session_volume": 11510.0, "vwap_5": 0.4151487447688329, "vwap_20": 0.4205302743435753, "vwap_60": 0.4164526655050354, "vwap_250": 0.5238063595420487, "high_52w": 0.675, "low_52w": 0.38, "avg_volume_20": 541375.9, "sessions": 400, "market_cap": {"value": 85537739.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158407", "src": "ASX", "ticker": "EVO", "cik": "", "company": "Embark Early Education Limited", "company_raw": "Embark Early Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EVO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158407", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154348-2A1706617", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-19", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-24", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-25", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-27", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/evo", "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": "2020-07-01", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-17", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-17", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-17", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-16", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-29", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-05", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-31", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-27", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/evo", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154348-2A1706617"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Increase in substantial shareholding from EVO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146773-3A703800"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Embark Gives s249 Notices To Mayfield", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141824-2A1700277"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Increase In Holding By EVO", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141139-2A1700120"}, {"date": "2026-08-27", "form": "Distribution Announcement", "title": "Dividend/Distribution - EVO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127882-2A1693026"}], "performance": {"ticker": "EVO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-12-05", "close": 3.823708, "volume": 2805005.0}, {"date": "2014-12-08", "close": 3.729528, "volume": 31385.0}, {"date": "2014-12-09", "close": 3.710692, "volume": 11228.0}, {"date": "2014-12-10", "close": 3.6617184, "volume": 2019803.0}, {"date": "2014-12-11", "close": 3.691856, "volume": 103971.0}, {"date": "2014-12-12", "close": 3.691856, "volume": 7963.0}, {"date": "2014-12-15", "close": 3.691856, "volume": 5309.0}, {"date": "2014-12-16", "close": 3.710692, "volume": 125425.0}, {"date": "2014-12-19", "close": 3.710692, "volume": 6636.0}, {"date": "2014-12-22", "close": 3.7672, "volume": 12211.0}, {"date": "2015-01-14", "close": 3.729528, "volume": 27209.0}, {"date": "2015-01-16", "close": 3.691856, "volume": 3982.0}, {"date": "2015-01-27", "close": 3.691856, "volume": 35.0}, {"date": "2015-01-30", "close": 3.691856, "volume": 45126.0}, {"date": "2015-02-02", "close": 3.7672, "volume": 1221.0}, {"date": "2015-02-03", "close": 3.729528, "volume": 4114.0}, {"date": "2015-02-04", "close": 3.729528, "volume": 83053.0}, {"date": "2015-02-05", "close": 3.729528, "volume": 2654.0}, {"date": "2015-02-09", "close": 3.691856, "volume": 2654.0}, {"date": "2015-02-10", "close": 3.842544, "volume": 2734.0}, {"date": "2015-02-13", "close": 3.880216, "volume": 3982.0}, {"date": "2015-02-16", "close": 4.14392, "volume": 280049.0}, {"date": "2015-02-17", "close": 4.14392, "volume": 186.0}, {"date": "2015-02-19", "close": 4.04974, "volume": 94195.0}, {"date": "2015-02-24", "close": 4.068576, "volume": 7901.0}, {"date": "2015-02-25", "close": 4.14392, "volume": 4911.0}, {"date": "2015-02-26", "close": 4.14392, "volume": 5840.0}, {"date": "2015-02-27", "close": 4.125084, "volume": 55213.0}, {"date": "2015-03-02", "close": 4.068576, "volume": 3185.0}, {"date": "2015-03-20", "close": 3.993232, "volume": 133.0}, {"date": "2015-03-26", "close": 4.068576, "volume": 265.0}, {"date": "2015-04-02", "close": 3.95556, "volume": 5935.0}, {"date": "2015-04-07", "close": 3.729528, "volume": 1053.0}, {"date": "2015-04-08", "close": 3.729528, "volume": 7034.0}, {"date": "2015-04-09", "close": 3.67302, "volume": 173.0}, {"date": "2015-04-16", "close": 3.917888, "volume": 1593.0}, {"date": "2015-04-21", "close": 3.936724, "volume": 133.0}, {"date": "2015-04-24", "close": 3.899052, "volume": 531.0}, {"date": "2015-04-30", "close": 3.7672, "volume": 36393.0}, {"date": "2015-05-15", "close": 3.729528, "volume": 577.0}, {"date": "2015-05-25", "close": 3.616512, "volume": 53090.0}, {"date": "2015-05-27", "close": 3.57884, "volume": 29465.0}, {"date": "2015-05-28", "close": 3.748364, "volume": 12715.0}, {"date": "2015-05-29", "close": 3.691856, "volume": 14834.0}, {"date": "2015-06-02", "close": 3.7672, "volume": 34508.0}, {"date": "2015-06-09", "close": 3.842544, "volume": 71966.0}, {"date": "2015-06-11", "close": 3.7672, "volume": 848.0}, {"date": "2015-06-19", "close": 3.597676, "volume": 39817.0}, {"date": "2015-06-22", "close": 3.616512, "volume": 11212.0}, {"date": "2015-06-26", "close": 3.57884, "volume": 8229.0}, {"date": "2015-06-29", "close": 3.39048, "volume": 19228.0}, {"date": "2015-06-30", "close": 3.39048, "volume": 74060.0}, {"date": "2015-07-02", "close": 3.315136, "volume": 3106.0}, {"date": "2015-07-17", "close": 3.20212, "volume": 2654.0}, {"date": "2015-07-21", "close": 3.352808, "volume": 186.0}, {"date": "2015-07-22", "close": 3.164448, "volume": 14600.0}, {"date": "2015-07-29", "close": 3.01376, "volume": 186.0}, {"date": "2015-07-31", "close": 3.01376, "volume": 435.0}, {"date": "2015-08-06", "close": 3.089104, "volume": 1301.0}, {"date": "2015-08-07", "close": 3.126776, "volume": 1354.0}, {"date": "2015-08-11", "close": 3.089104, "volume": 6636.0}, {"date": "2015-09-01", "close": 2.900744, "volume": 203.0}, {"date": "2015-09-03", "close": 3.01376, "volume": 584.0}, {"date": "2015-09-10", "close": 3.01376, "volume": 743.0}, {"date": "2015-09-18", "close": 2.63704, "volume": 6066.0}, {"date": "2015-09-22", "close": 3.01376, "volume": 27133.0}, {"date": "2015-09-25", "close": 2.976088, "volume": 3716.0}, {"date": "2015-09-30", "close": 2.976088, "volume": 39.0}, {"date": "2015-10-02", "close": 2.976088, "volume": 3982.0}, {"date": "2015-10-21", "close": 2.976088, "volume": 11945.0}, {"date": "2015-10-22", "close": 2.8254, "volume": 1962067.0}, {"date": "2015-10-26", "close": 2.750056, "volume": 29199.0}, {"date": "2015-10-27", "close": 2.863072, "volume": 27706.0}, {"date": "2015-11-23", "close": 3.20212, "volume": 14600.0}, {"date": "2016-01-08", "close": 3.57884, "volume": 5604.0}, {"date": "2016-01-19", "close": 3.748364, "volume": 23.0}, {"date": "2016-01-20", "close": 3.748364, "volume": 114.0}, {"date": "2016-02-05", "close": 3.503496, "volume": 45.0}, {"date": "2016-02-10", "close": 3.503496, "volume": 4247.0}, {"date": "2016-02-23", "close": 3.39048, "volume": 45933.0}, {"date": "2016-03-08", "close": 3.39048, "volume": 18581.0}, {"date": "2016-04-13", "close": 3.39048, "volume": 73.0}, {"date": "2016-04-28", "close": 3.465824, "volume": 6636.0}, {"date": "2016-05-06", "close": 3.465824, "volume": 58023.0}, {"date": "2016-05-23", "close": 3.616512, "volume": 0.0}, {"date": "2016-05-25", "close": 3.465824, "volume": 7254.0}, {"date": "2016-05-26", "close": 3.541168, "volume": 2654.0}, {"date": "2016-05-27", "close": 3.164448, "volume": 3801.0}, {"date": "2016-05-30", "close": 3.352808, "volume": 91356.0}, {"date": "2016-05-31", "close": 3.333972, "volume": 231.0}, {"date": "2016-06-06", "close": 3.277464, "volume": 2124.0}, {"date": "2016-06-09", "close": 3.20212, "volume": 3876.0}, {"date": "2016-06-14", "close": 3.20212, "volume": 3451.0}, {"date": "2016-06-22", "close": 3.239792, "volume": 3884.0}, {"date": "2016-07-21", "close": 3.239792, "volume": 1327.0}, {"date": "2016-07-25", "close": 3.315136, "volume": 398.0}, {"date": "2016-08-03", "close": 3.371644, "volume": 398.0}, {"date": "2016-08-19", "close": 3.315136, "volume": 3026.0}, {"date": "2016-09-02", "close": 3.428152, "volume": 900.0}, {"date": "2016-09-09", "close": 3.39048, "volume": 2030.0}, {"date": "2016-09-30", "close": 3.57884, "volume": 2147.0}, {"date": "2016-10-10", "close": 3.39048, "volume": 156.0}, {"date": "2016-11-07", "close": 3.20212, "volume": 133.0}, {"date": "2016-11-08", "close": 3.39048, "volume": 5309.0}, {"date": "2016-11-09", "close": 3.39048, "volume": 1584.0}, {"date": "2016-11-23", "close": 3.654184, "volume": 36287.0}, {"date": "2016-11-28", "close": 3.7672, "volume": 2654.0}, {"date": "2016-11-30", "close": 3.616512, "volume": 1327.0}, {"date": "2016-12-01", "close": 3.7672, "volume": 1207.0}, {"date": "2016-12-16", "close": 3.57884, "volume": 265.0}, {"date": "2016-12-22", "close": 3.616512, "volume": 532901.0}, {"date": "2017-01-03", "close": 3.503496, "volume": 514.0}, {"date": "2017-01-12", "close": 3.57884, "volume": 1991.0}, {"date": "2017-02-01", "close": 4.030904, "volume": 4937.0}, {"date": "2017-02-02", "close": 4.030904, "volume": 6720.0}, {"date": "2017-02-10", "close": 3.993232, "volume": 265.0}, {"date": "2017-02-13", "close": 3.993232, "volume": 531.0}, {"date": "2017-02-22", "close": 3.691856, "volume": 43.0}, {"date": "2017-02-23", "close": 3.804872, "volume": 6256.0}, {"date": "2017-02-27", "close": 3.95556, "volume": 10.0}, {"date": "2017-03-14", "close": 3.880216, "volume": 2522.0}, {"date": "2017-03-29", "close": 3.95556, "volume": 2654.0}, {"date": "2017-04-05", "close": 3.7672, "volume": 8893.0}, {"date": "2017-04-10", "close": 3.7672, "volume": 4911.0}, {"date": "2017-04-11", "close": 3.7672, "volume": 5110.0}, {"date": "2017-04-18", "close": 3.7672, "volume": 531.0}, {"date": "2017-04-19", "close": 3.842544, "volume": 791.0}, {"date": "2017-05-11", "close": 3.842544, "volume": 11945.0}, {"date": "2017-05-15", "close": 3.7672, "volume": 133.0}, {"date": "2017-05-18", "close": 3.7672, "volume": 929.0}, {"date": "2017-05-26", "close": 3.729528, "volume": 1045.0}, {"date": "2017-05-29", "close": 3.654184, "volume": 5309.0}, {"date": "2017-06-02", "close": 3.936724, "volume": 531.0}, {"date": "2017-06-13", "close": 3.729528, "volume": 796.0}, {"date": "2017-06-27", "close": 3.654184, "volume": 575.0}, {"date": "2017-07-25", "close": 3.691856, "volume": 265.0}, {"date": "2017-08-17", "close": 3.333972, "volume": 876.0}, {"date": "2017-08-22", "close": 3.01376, "volume": 265.0}, {"date": "2017-08-24", "close": 2.63704, "volume": 2389.0}, {"date": "2017-08-28", "close": 2.63704, "volume": 265.0}, {"date": "2017-09-01", "close": 2.373336, "volume": 11051.0}, {"date": "2017-09-04", "close": 2.373336, "volume": 8194.0}, {"date": "2017-09-05", "close": 2.335664, "volume": 7489.0}, {"date": "2017-09-06", "close": 2.3545, "volume": 2566.0}, {"date": "2017-09-11", "close": 2.392172, "volume": 664.0}, {"date": "2017-09-12", "close": 2.44868, "volume": 6547.0}, {"date": "2017-09-18", "close": 2.26032, "volume": 2495.0}, {"date": "2017-10-11", "close": 2.241484, "volume": 2034.0}, {"date": "2017-10-16", "close": 2.486352, "volume": 12742.0}, {"date": "2017-11-06", "close": 2.63704, "volume": 169.0}, {"date": "2017-11-09", "close": 2.63704, "volume": 849.0}, {"date": "2017-11-10", "close": 2.655876, "volume": 75.0}, {"date": "2017-11-13", "close": 2.599368, "volume": 2222.0}, {"date": "2017-11-28", "close": 2.750056, "volume": 708.0}, {"date": "2017-11-29", "close": 2.674712, "volume": 7463.0}, {"date": "2017-11-30", "close": 2.63704, "volume": 796.0}, {"date": "2017-12-01", "close": 2.693548, "volume": 11019.0}, {"date": "2017-12-04", "close": 2.63704, "volume": 723.0}, {"date": "2017-12-06", "close": 2.655876, "volume": 531.0}, {"date": "2017-12-13", "close": 2.655876, "volume": 1488.0}, {"date": "2017-12-14", "close": 2.63704, "volume": 2654.0}, {"date": "2017-12-22", "close": 2.63704, "volume": 133.0}, {"date": "2017-12-27", "close": 2.486352, "volume": 191.0}, {"date": "2018-01-08", "close": 2.750056, "volume": 4048.0}, {"date": "2018-01-09", "close": 2.8254, "volume": 10.0}, {"date": "2018-01-10", "close": 2.976088, "volume": 1332.0}, {"date": "2018-01-11", "close": 2.881908, "volume": 17.0}, {"date": "2018-01-17", "close": 3.01376, "volume": 415.0}, {"date": "2018-01-19", "close": 3.01376, "volume": 12.0}, {"date": "2018-01-23", "close": 2.8254, "volume": 417.0}, {"date": "2018-01-29", "close": 2.863072, "volume": 1327.0}, {"date": "2018-02-02", "close": 2.712384, "volume": 2724.0}, {"date": "2018-02-08", "close": 2.674712, "volume": 20027.0}, {"date": "2018-02-09", "close": 2.63704, "volume": 1911.0}, {"date": "2018-02-12", "close": 2.63704, "volume": 531.0}, {"date": "2018-02-14", "close": 2.73122, "volume": 265.0}, {"date": "2018-02-23", "close": 2.63704, "volume": 18.0}, {"date": "2018-03-01", "close": 2.63704, "volume": 265.0}, {"date": "2018-03-15", "close": 2.63704, "volume": 43.0}, {"date": "2018-03-26", "close": 2.63704, "volume": 70.0}, {"date": "2018-04-06", "close": 2.63704, "volume": 265.0}, {"date": "2018-04-19", "close": 2.63704, "volume": 2654.0}, {"date": "2018-04-27", "close": 2.505188, "volume": 3.0}, {"date": "2018-05-04", "close": 2.505188, "volume": 399.0}, {"date": "2018-05-08", "close": 2.486352, "volume": 265.0}, {"date": "2018-05-10", "close": 2.486352, "volume": 11.0}, {"date": "2018-05-18", "close": 2.467516, "volume": 1334.0}, {"date": "2018-05-23", "close": 2.335664, "volume": 265.0}, {"date": "2018-05-28", "close": 2.44868, "volume": 933.0}, {"date": "2018-06-05", "close": 2.26032, "volume": 1327.0}, {"date": "2018-06-12", "close": 2.222648, "volume": 893.0}, {"date": "2018-06-21", "close": 2.184976, "volume": 169.0}, {"date": "2018-06-25", "close": 2.184976, "volume": 929.0}, {"date": "2018-06-28", "close": 1.8836, "volume": 1159.0}, {"date": "2018-06-29", "close": 1.582224, "volume": 3435.0}, {"date": "2018-07-02", "close": 1.582224, "volume": 236.0}, {"date": "2018-07-25", "close": 1.714076, "volume": 357.0}, {"date": "2018-07-27", "close": 1.958944, "volume": 796.0}, {"date": "2018-08-01", "close": 1.996616, "volume": 265.0}, {"date": "2018-08-06", "close": 2.147304, "volume": 2162898.0}, {"date": "2018-08-07", "close": 2.147304, "volume": 77644.0}, {"date": "2018-08-09", "close": 2.128468, "volume": 2508.0}, {"date": "2018-08-10", "close": 2.034288, "volume": 9105.0}, {"date": "2018-08-13", "close": 2.015452, "volume": 19909.0}, {"date": "2018-08-14", "close": 1.996616, "volume": 15927.0}, {"date": "2018-08-15", "close": 2.07196, "volume": 9291.0}, {"date": "2018-08-16", "close": 2.034288, "volume": 30970.0}, {"date": "2018-08-17", "close": 2.07196, "volume": 51051.0}, {"date": "2018-08-20", "close": 2.07196, "volume": 25430.0}, {"date": "2018-08-21", "close": 2.109632, "volume": 50435.0}, {"date": "2018-08-22", "close": 2.090796, "volume": 5309.0}, {"date": "2018-08-23", "close": 2.090796, "volume": 7141.0}, {"date": "2018-08-24", "close": 2.053124, "volume": 24453.0}, {"date": "2018-08-27", "close": 2.015452, "volume": 4620.0}, {"date": "2018-08-30", "close": 2.034288, "volume": 14729.0}, {"date": "2018-08-31", "close": 2.07196, "volume": 17254.0}, {"date": "2018-09-04", "close": 2.07196, "volume": 17068.0}, {"date": "2018-09-05", "close": 1.8836, "volume": 14334.0}, {"date": "2018-09-06", "close": 1.996616, "volume": 27173.0}, {"date": "2018-09-07", "close": 1.921272, "volume": 52466.0}, {"date": "2018-09-10", "close": 1.845928, "volume": 36576.0}, {"date": "2018-09-11", "close": 1.845928, "volume": 13272.0}, {"date": "2018-09-12", "close": 1.845928, "volume": 14549.0}, {"date": "2018-09-17", "close": 1.827092, "volume": 27736.0}, {"date": "2018-09-18", "close": 1.921272, "volume": 26545.0}, {"date": "2018-09-19", "close": 1.770584, "volume": 8710.0}, {"date": "2018-09-20", "close": 1.770584, "volume": 2654.0}, {"date": "2018-09-24", "close": 1.808256, "volume": 22563.0}, {"date": "2018-09-25", "close": 1.69524, "volume": 8692.0}, {"date": "2018-09-26", "close": 1.78942, "volume": 1327.0}, {"date": "2018-09-27", "close": 1.619896, "volume": 32650.0}, {"date": "2018-09-28", "close": 1.69524, "volume": 6636.0}, {"date": "2018-10-01", "close": 1.638732, "volume": 13272.0}, {"date": "2018-10-02", "close": 1.69524, "volume": 17838.0}, {"date": "2018-10-09", "close": 1.8836, "volume": 1062.0}, {"date": "2018-10-10", "close": 1.808256, "volume": 11409.0}, {"date": "2018-10-11", "close": 1.845928, "volume": 11940.0}, {"date": "2018-10-12", "close": 1.770584, "volume": 7788.0}, {"date": "2018-10-15", "close": 1.8836, "volume": 33181.0}, {"date": "2018-10-17", "close": 1.732912, "volume": 25729.0}, {"date": "2018-10-19", "close": 1.751748, "volume": 14669.0}, {"date": "2018-10-23", "close": 1.732912, "volume": 7317.0}, {"date": "2018-10-24", "close": 1.69524, "volume": 19375.0}, {"date": "2018-10-25", "close": 1.657568, "volume": 4525.0}, {"date": "2018-10-26", "close": 1.638732, "volume": 2654.0}, {"date": "2018-10-30", "close": 1.582224, "volume": 13007.0}, {"date": "2018-10-31", "close": 1.544552, "volume": 13272.0}, {"date": "2018-11-06", "close": 1.544552, "volume": 9624.0}, {"date": "2018-11-08", "close": 1.544552, "volume": 28408.0}, {"date": "2018-11-13", "close": 1.469208, "volume": 5784.0}, {"date": "2018-11-15", "close": 1.50688, "volume": 3982.0}, {"date": "2018-11-19", "close": 1.563388, "volume": 54674.0}, {"date": "2018-11-20", "close": 1.544552, "volume": 109448.0}, {"date": "2018-11-21", "close": 1.544552, "volume": 6060.0}, {"date": "2018-11-22", "close": 1.525716, "volume": 22630.0}, {"date": "2018-11-23", "close": 1.544552, "volume": 86471.0}, {"date": "2018-11-26", "close": 1.50688, "volume": 15927.0}, {"date": "2018-11-27", "close": 1.450372, "volume": 15794.0}, {"date": "2018-11-28", "close": 1.205504, "volume": 45433.0}, {"date": "2018-11-29", "close": 1.092488, "volume": 194197.0}, {"date": "2018-11-30", "close": 1.167832, "volume": 32355.0}, {"date": "2018-12-03", "close": 1.22434, "volume": 125561.0}, {"date": "2018-12-04", "close": 1.13016, "volume": 68970.0}, {"date": "2018-12-05", "close": 1.13016, "volume": 66362.0}, {"date": "2018-12-06", "close": 1.073652, "volume": 66866.0}, {"date": "2018-12-07", "close": 1.073652, "volume": 7675.0}, {"date": "2018-12-10", "close": 1.073652, "volume": 24914.0}, {"date": "2018-12-11", "close": 1.073652, "volume": 112010.0}, {"date": "2018-12-12", "close": 1.073652, "volume": 37775.0}, {"date": "2018-12-13", "close": 1.092488, "volume": 2734.0}, {"date": "2018-12-14", "close": 1.017144, "volume": 53090.0}, {"date": "2018-12-17", "close": 1.054816, "volume": 13272.0}, {"date": "2018-12-18", "close": 1.017144, "volume": 82278.0}, {"date": "2018-12-19", "close": 1.017144, "volume": 4896.0}, {"date": "2018-12-20", "close": 1.03598, "volume": 11414.0}, {"date": "2018-12-21", "close": 1.017144, "volume": 27385.0}, {"date": "2019-01-03", "close": 1.054816, "volume": 23784.0}, {"date": "2019-01-07", "close": 1.073652, "volume": 5044.0}, {"date": "2019-01-08", "close": 1.092488, "volume": 19909.0}, {"date": "2019-01-09", "close": 1.092488, "volume": 123941.0}, {"date": "2019-01-10", "close": 1.073652, "volume": 11160.0}, {"date": "2019-01-11", "close": 1.054816, "volume": 2312.0}, {"date": "2019-01-14", "close": 1.054816, "volume": 5669.0}, {"date": "2019-01-15", "close": 1.017144, "volume": 8760.0}, {"date": "2019-01-16", "close": 1.054816, "volume": 31139.0}, {"date": "2019-01-17", "close": 1.054816, "volume": 10761.0}, {"date": "2019-01-18", "close": 1.017144, "volume": 2202.0}, {"date": "2019-01-21", "close": 0.960636, "volume": 78072.0}, {"date": "2019-01-22", "close": 0.9418, "volume": 7963.0}, {"date": "2019-01-23", "close": 0.9418, "volume": 1062.0}, {"date": "2019-01-24", "close": 0.9418, "volume": 9556.0}, {"date": "2019-01-25", "close": 0.9418, "volume": 104.0}, {"date": "2019-01-29", "close": 0.9418, "volume": 29403.0}, {"date": "2019-01-30", "close": 0.922964, "volume": 796.0}, {"date": "2019-02-01", "close": 0.9418, "volume": 29776.0}, {"date": "2019-02-05", "close": 0.904128, "volume": 49867.0}, {"date": "2019-02-07", "close": 0.904128, "volume": 19517.0}, {"date": "2019-02-08", "close": 0.922964, "volume": 1179.0}, {"date": "2019-02-11", "close": 0.904128, "volume": 2708.0}, {"date": "2019-02-12", "close": 0.904128, "volume": 19086.0}, {"date": "2019-02-14", "close": 0.828784, "volume": 36588.0}, {"date": "2019-02-15", "close": 0.828784, "volume": 18236.0}, {"date": "2019-02-18", "close": 0.828784, "volume": 29199.0}, {"date": "2019-02-19", "close": 0.885292, "volume": 15365.0}, {"date": "2019-02-20", "close": 0.809948, "volume": 38227.0}, {"date": "2019-02-21", "close": 0.791112, "volume": 10980.0}, {"date": "2019-02-22", "close": 0.84762, "volume": 14459.0}, {"date": "2019-02-25", "close": 0.866456, "volume": 10328.0}, {"date": "2019-02-26", "close": 0.84762, "volume": 7433.0}, {"date": "2019-02-27", "close": 0.828784, "volume": 31472.0}, {"date": "2019-02-28", "close": 0.75344, "volume": 39909.0}, {"date": "2019-03-01", "close": 0.922964, "volume": 12895.0}, {"date": "2019-03-04", "close": 0.809948, "volume": 69710.0}, {"date": "2019-03-05", "close": 0.791112, "volume": 18958.0}, {"date": "2019-03-06", "close": 0.75344, "volume": 58373.0}, {"date": "2019-03-07", "close": 0.791112, "volume": 1795.0}, {"date": "2019-03-08", "close": 0.828784, "volume": 82274.0}, {"date": "2019-03-12", "close": 0.809948, "volume": 3053.0}, {"date": "2019-03-13", "close": 0.791112, "volume": 1062.0}, {"date": "2019-03-14", "close": 0.791112, "volume": 5860.0}, {"date": "2019-03-15", "close": 0.866456, "volume": 32737.0}, {"date": "2019-03-18", "close": 0.75344, "volume": 7963.0}, {"date": "2019-03-19", "close": 0.809948, "volume": 72777.0}, {"date": "2019-03-20", "close": 0.809948, "volume": 6173.0}, {"date": "2019-03-21", "close": 0.75344, "volume": 53090.0}, {"date": "2019-03-22", "close": 0.75344, "volume": 16185.0}, {"date": "2019-03-25", "close": 0.75344, "volume": 1086.0}, {"date": "2019-03-27", "close": 0.696932, "volume": 12049.0}, {"date": "2019-03-28", "close": 0.678096, "volume": 122305.0}, {"date": "2019-03-29", "close": 0.602752, "volume": 94870.0}, {"date": "2019-04-01", "close": 0.602752, "volume": 34508.0}, {"date": "2019-04-02", "close": 0.602752, "volume": 13728.0}, {"date": "2019-04-03", "close": 0.56508, "volume": 40112.0}, {"date": "2019-04-04", "close": 0.602752, "volume": 29913.0}, {"date": "2019-04-05", "close": 0.84762, "volume": 324324.0}, {"date": "2019-04-08", "close": 0.922964, "volume": 56668.0}, {"date": "2019-04-09", "close": 1.13016, "volume": 97719.0}, {"date": "2019-04-10", "close": 1.13016, "volume": 359294.0}, {"date": "2019-04-11", "close": 1.092488, "volume": 41500.0}, {"date": "2019-04-12", "close": 1.03598, "volume": 16225.0}, {"date": "2019-04-15", "close": 0.9418, "volume": 204710.0}, {"date": "2019-04-16", "close": 0.904128, "volume": 29571.0}, {"date": "2019-04-17", "close": 0.904128, "volume": 531.0}, {"date": "2019-04-18", "close": 0.828784, "volume": 20456.0}, {"date": "2019-04-23", "close": 0.772276, "volume": 98495.0}, {"date": "2019-04-24", "close": 0.809948, "volume": 13352.0}, {"date": "2019-04-26", "close": 0.809948, "volume": 50682.0}, {"date": "2019-04-29", "close": 0.772276, "volume": 23736.0}, {"date": "2019-04-30", "close": 0.75344, "volume": 18670.0}, {"date": "2019-05-01", "close": 0.866456, "volume": 45980.0}, {"date": "2019-05-02", "close": 0.772276, "volume": 14810.0}, {"date": "2019-05-03", "close": 0.772276, "volume": 2780.0}, {"date": "2019-05-06", "close": 0.828784, "volume": 10496.0}, {"date": "2019-05-07", "close": 0.809948, "volume": 6173.0}, {"date": "2019-05-13", "close": 0.92, "volume": 972560.0}, {"date": "2019-05-14", "close": 0.88, "volume": 632541.0}, {"date": "2019-05-15", "close": 0.88, "volume": 379662.0}, {"date": "2019-05-16", "close": 0.88, "volume": 268481.0}, {"date": "2019-05-17", "close": 0.88, "volume": 729253.0}, {"date": "2019-05-20", "close": 0.92, "volume": 893978.0}, {"date": "2019-05-21", "close": 0.96, "volume": 533450.0}, {"date": "2019-05-22", "close": 1.12, "volume": 953815.0}, {"date": "2019-05-23", "close": 1.12, "volume": 1019232.0}, {"date": "2019-05-24", "close": 1.12, "volume": 125655.0}, {"date": "2019-05-27", "close": 0.96, "volume": 338237.0}, {"date": "2019-05-28", "close": 1.04, "volume": 222673.0}, {"date": "2019-05-29", "close": 1.0, "volume": 316947.0}, {"date": "2019-05-30", "close": 1.0, "volume": 100164.0}, {"date": "2019-06-03", "close": 0.96, "volume": 166519.0}, {"date": "2019-06-04", "close": 0.96, "volume": 113553.0}, {"date": "2019-06-05", "close": 0.96, "volume": 326538.0}, {"date": "2019-06-06", "close": 0.88, "volume": 306650.0}, {"date": "2019-06-07", "close": 0.92, "volume": 289822.0}, {"date": "2019-06-11", "close": 0.96, "volume": 698504.0}, {"date": "2019-06-12", "close": 0.92, "volume": 233398.0}, {"date": "2019-06-13", "close": 0.96, "volume": 366086.0}, {"date": "2019-06-14", "close": 0.96, "volume": 358124.0}, {"date": "2019-06-17", "close": 0.96, "volume": 329789.0}, {"date": "2019-06-18", "close": 1.04, "volume": 87470.0}, {"date": "2019-06-19", "close": 1.04, "volume": 202055.0}, {"date": "2019-06-20", "close": 1.04, "volume": 530187.0}, {"date": "2019-06-21", "close": 1.0, "volume": 176692.0}, {"date": "2019-06-24", "close": 1.04, "volume": 396319.0}, {"date": "2019-06-25", "close": 1.0, "volume": 77801.0}, {"date": "2019-06-26", "close": 1.0, "volume": 260016.0}, {"date": "2019-06-27", "close": 1.0, "volume": 146589.0}, {"date": "2019-06-28", "close": 1.0, "volume": 135396.0}, {"date": "2019-07-01", "close": 0.96, "volume": 67320.0}, {"date": "2019-07-03", "close": 1.0, "volume": 159521.0}, {"date": "2019-07-04", "close": 1.0, "volume": 56508.0}, {"date": "2019-07-05", "close": 1.0, "volume": 176198.0}, {"date": "2019-07-08", "close": 0.96, "volume": 113370.0}, {"date": "2019-07-09", "close": 1.0, "volume": 37225.0}, {"date": "2019-07-10", "close": 1.0, "volume": 96689.0}, {"date": "2019-07-11", "close": 1.0, "volume": 30954.0}, {"date": "2019-07-15", "close": 1.0, "volume": 136644.0}, {"date": "2019-07-16", "close": 1.0, "volume": 6585.0}, {"date": "2019-07-17", "close": 1.0, "volume": 69728.0}, {"date": "2019-07-18", "close": 1.0, "volume": 6013.0}, {"date": "2019-07-19", "close": 1.0, "volume": 259311.0}, {"date": "2019-07-22", "close": 1.0, "volume": 76927.0}, {"date": "2019-07-23", "close": 0.96, "volume": 191730.0}, {"date": "2019-07-24", "close": 0.96, "volume": 14375.0}, {"date": "2019-07-26", "close": 0.84, "volume": 586310.0}, {"date": "2019-07-29", "close": 0.92, "volume": 78878.0}, {"date": "2019-07-30", "close": 0.92, "volume": 69125.0}, {"date": "2019-07-31", "close": 0.84, "volume": 72621.0}, {"date": "2019-08-01", "close": 0.84, "volume": 35820.0}, {"date": "2019-08-02", "close": 0.84, "volume": 50664.0}, {"date": "2019-08-05", "close": 0.84, "volume": 79797.0}, {"date": "2019-08-06", "close": 0.84, "volume": 86886.0}, {"date": "2019-08-07", "close": 0.88, "volume": 21870.0}, {"date": "2019-08-08", "close": 0.84, "volume": 59651.0}, {"date": "2019-08-09", "close": 0.88, "volume": 172851.0}, {"date": "2019-08-12", "close": 0.88, "volume": 97572.0}, {"date": "2019-08-13", "close": 0.84, "volume": 70580.0}, {"date": "2019-08-14", "close": 0.88, "volume": 21098.0}, {"date": "2019-08-15", "close": 0.88, "volume": 10104.0}, {"date": "2019-08-16", "close": 0.84, "volume": 138685.0}, {"date": "2019-08-19", "close": 0.792, "volume": 265746.0}, {"date": "2019-08-20", "close": 0.84, "volume": 37429.0}, {"date": "2019-08-21", "close": 0.84, "volume": 115723.0}, {"date": "2019-08-22", "close": 0.84, "volume": 49414.0}, {"date": "2019-08-23", "close": 0.84, "volume": 18230.0}, {"date": "2019-08-26", "close": 0.84, "volume": 289099.0}, {"date": "2019-08-27", "close": 0.8, "volume": 401239.0}, {"date": "2019-08-28", "close": 0.8, "volume": 68167.0}, {"date": "2019-08-29", "close": 0.784, "volume": 84584.0}, {"date": "2019-08-30", "close": 0.792, "volume": 58376.0}, {"date": "2019-09-02", "close": 0.8, "volume": 40967.0}, {"date": "2019-09-03", "close": 0.792, "volume": 131512.0}, {"date": "2019-09-04", "close": 0.768, "volume": 89591.0}, {"date": "2019-09-05", "close": 0.736, "volume": 313725.0}, {"date": "2019-09-06", "close": 0.744, "volume": 117176.0}, {"date": "2019-09-09", "close": 0.712, "volume": 173534.0}, {"date": "2019-09-10", "close": 0.68, "volume": 136561.0}, {"date": "2019-09-11", "close": 0.728, "volume": 562917.0}, {"date": "2019-09-12", "close": 0.688, "volume": 103180.0}, {"date": "2019-09-13", "close": 0.72, "volume": 77264.0}, {"date": "2019-09-16", "close": 0.776, "volume": 49447.0}, {"date": "2019-09-17", "close": 0.88, "volume": 2306354.0}, {"date": "2019-09-18", "close": 0.8, "volume": 184092.0}, {"date": "2019-09-19", "close": 0.8, "volume": 707545.0}, {"date": "2019-09-20", "close": 0.784, "volume": 41621.0}, {"date": "2019-09-23", "close": 0.776, "volume": 84122.0}, {"date": "2019-09-24", "close": 0.744, "volume": 63788.0}, {"date": "2019-09-25", "close": 0.76, "volume": 20375.0}, {"date": "2019-09-26", "close": 0.8, "volume": 109896.0}, {"date": "2019-09-27", "close": 0.8, "volume": 52254.0}, {"date": "2019-09-30", "close": 0.76, "volume": 11895.0}, {"date": "2019-10-01", "close": 0.784, "volume": 41223.0}, {"date": "2019-10-02", "close": 0.8, "volume": 54079.0}, {"date": "2019-10-03", "close": 0.792, "volume": 348265.0}, {"date": "2019-10-04", "close": 0.8, "volume": 104245.0}, {"date": "2019-10-07", "close": 0.84, "volume": 27069.0}, {"date": "2019-10-08", "close": 0.84, "volume": 515844.0}, {"date": "2019-10-09", "close": 0.84, "volume": 388808.0}, {"date": "2019-10-10", "close": 0.88, "volume": 322637.0}, {"date": "2019-10-11", "close": 0.92, "volume": 239593.0}, {"date": "2019-10-14", "close": 0.92, "volume": 314877.0}, {"date": "2019-10-15", "close": 0.96, "volume": 375289.0}, {"date": "2019-10-16", "close": 0.92, "volume": 313048.0}, {"date": "2019-10-17", "close": 0.92, "volume": 138282.0}, {"date": "2019-10-18", "close": 1.0, "volume": 287193.0}, {"date": "2019-10-21", "close": 1.08, "volume": 521932.0}, {"date": "2019-10-22", "close": 1.32, "volume": 1221964.0}, {"date": "2019-10-23", "close": 1.4, "volume": 1060380.0}, {"date": "2019-10-24", "close": 1.36, "volume": 1065511.0}, {"date": "2019-10-25", "close": 1.24, "volume": 353186.0}, {"date": "2019-10-28", "close": 1.28, "volume": 240880.0}, {"date": "2019-10-29", "close": 1.24, "volume": 212738.0}, {"date": "2019-10-30", "close": 1.2, "volume": 259461.0}, {"date": "2019-10-31", "close": 1.176, "volume": 168754.0}, {"date": "2019-11-01", "close": 1.12, "volume": 372192.0}, {"date": "2019-11-04", "close": 1.28, "volume": 897423.0}, {"date": "2019-11-05", "close": 1.4, "volume": 556431.0}, {"date": "2019-11-06", "close": 1.32, "volume": 560822.0}, {"date": "2019-11-07", "close": 1.32, "volume": 418694.0}, {"date": "2019-11-08", "close": 1.28, "volume": 720653.0}, {"date": "2019-11-11", "close": 1.32, "volume": 65694.0}, {"date": "2019-11-12", "close": 1.24, "volume": 145673.0}, {"date": "2019-11-13", "close": 1.16, "volume": 556925.0}, {"date": "2019-11-14", "close": 1.12, "volume": 274346.0}, {"date": "2019-11-15", "close": 1.16, "volume": 343823.0}, {"date": "2019-11-18", "close": 1.08, "volume": 393337.0}, {"date": "2019-11-19", "close": 1.16, "volume": 138324.0}, {"date": "2019-11-20", "close": 1.16, "volume": 92716.0}, {"date": "2019-11-21", "close": 1.16, "volume": 124952.0}, {"date": "2019-11-22", "close": 1.24, "volume": 242700.0}, {"date": "2019-11-25", "close": 1.24, "volume": 78596.0}, {"date": "2019-11-26", "close": 1.2, "volume": 132166.0}, {"date": "2019-11-27", "close": 1.16, "volume": 27763.0}, {"date": "2019-11-28", "close": 1.16, "volume": 72120.0}, {"date": "2019-11-29", "close": 1.2, "volume": 322444.0}, {"date": "2019-12-02", "close": 1.2, "volume": 55941.0}, {"date": "2019-12-03", "close": 1.16, "volume": 102300.0}, {"date": "2019-12-04", "close": 1.12, "volume": 382088.0}, {"date": "2019-12-05", "close": 1.08, "volume": 90327.0}, {"date": "2019-12-06", "close": 1.0, "volume": 363057.0}, {"date": "2019-12-09", "close": 1.16, "volume": 129833.0}, {"date": "2019-12-10", "close": 1.16, "volume": 41037.0}, {"date": "2019-12-13", "close": 1.16, "volume": 94027.0}, {"date": "2019-12-16", "close": 1.2, "volume": 20750.0}, {"date": "2019-12-17", "close": 1.2, "volume": 99812.0}, {"date": "2019-12-18", "close": 1.2, "volume": 156484.0}, {"date": "2019-12-19", "close": 1.24, "volume": 225957.0}, {"date": "2019-12-20", "close": 1.28, "volume": 347612.0}, {"date": "2019-12-23", "close": 1.36, "volume": 186104.0}, {"date": "2019-12-24", "close": 1.32, "volume": 198479.0}, {"date": "2019-12-27", "close": 1.32, "volume": 191928.0}, {"date": "2019-12-30", "close": 1.36, "volume": 63467.0}, {"date": "2019-12-31", "close": 1.4, "volume": 212403.0}, {"date": "2020-01-02", "close": 1.44, "volume": 186438.0}, {"date": "2020-01-03", "close": 1.4, "volume": 222681.0}, {"date": "2020-01-06", "close": 1.36, "volume": 212151.0}, {"date": "2020-01-07", "close": 1.4, "volume": 39903.0}, {"date": "2020-01-08", "close": 1.44, "volume": 46258.0}, {"date": "2020-01-09", "close": 1.44, "volume": 94730.0}, {"date": "2020-01-10", "close": 1.44, "volume": 163706.0}, {"date": "2020-01-13", "close": 1.44, "volume": 103306.0}, {"date": "2020-01-14", "close": 1.4, "volume": 95922.0}, {"date": "2020-01-15", "close": 1.32, "volume": 287260.0}, {"date": "2020-01-16", "close": 1.28, "volume": 290787.0}, {"date": "2020-01-17", "close": 1.32, "volume": 170734.0}, {"date": "2020-01-20", "close": 1.28, "volume": 251587.0}, {"date": "2020-01-21", "close": 1.24, "volume": 140626.0}, {"date": "2020-01-22", "close": 1.24, "volume": 119918.0}, {"date": "2020-01-23", "close": 1.32, "volume": 217571.0}, {"date": "2020-01-24", "close": 1.32, "volume": 135798.0}, {"date": "2020-01-28", "close": 1.24, "volume": 140100.0}, {"date": "2020-01-29", "close": 1.32, "volume": 232983.0}, {"date": "2020-01-30", "close": 1.32, "volume": 176686.0}, {"date": "2020-01-31", "close": 1.28, "volume": 154865.0}, {"date": "2020-02-03", "close": 1.24, "volume": 378587.0}, {"date": "2020-02-04", "close": 1.16, "volume": 537364.0}, {"date": "2020-02-05", "close": 1.2, "volume": 445713.0}, {"date": "2020-02-06", "close": 1.2, "volume": 47645.0}, {"date": "2020-02-07", "close": 1.2, "volume": 8015.0}, {"date": "2020-02-10", "close": 1.12, "volume": 101094.0}, {"date": "2020-02-11", "close": 1.12, "volume": 261474.0}, {"date": "2020-02-12", "close": 1.16, "volume": 48458.0}, {"date": "2020-02-13", "close": 1.08, "volume": 99829.0}, {"date": "2020-02-14", "close": 1.12, "volume": 192808.0}, {"date": "2020-02-17", "close": 1.12, "volume": 134009.0}, {"date": "2020-02-18", "close": 1.08, "volume": 263869.0}, {"date": "2020-02-19", "close": 1.12, "volume": 18745.0}, {"date": "2020-02-20", "close": 1.12, "volume": 40382.0}, {"date": "2020-02-21", "close": 1.04, "volume": 339351.0}, {"date": "2020-02-24", "close": 1.0, "volume": 181333.0}, {"date": "2020-02-25", "close": 0.96, "volume": 382936.0}, {"date": "2020-02-26", "close": 0.96, "volume": 139413.0}, {"date": "2020-02-27", "close": 0.96, "volume": 68687.0}, {"date": "2020-02-28", "close": 0.96, "volume": 47842.0}, {"date": "2020-03-02", "close": 0.92, "volume": 87244.0}, {"date": "2020-03-03", "close": 0.8, "volume": 1357512.0}, {"date": "2020-03-04", "close": 0.744, "volume": 878501.0}, {"date": "2020-03-05", "close": 0.784, "volume": 944442.0}, {"date": "2020-03-06", "close": 0.8, "volume": 728883.0}, {"date": "2020-03-09", "close": 0.712, "volume": 647628.0}, {"date": "2020-03-10", "close": 0.704, "volume": 393859.0}, {"date": "2020-03-11", "close": 0.76, "volume": 48743.0}, {"date": "2020-03-12", "close": 0.68, "volume": 178527.0}, {"date": "2020-03-13", "close": 0.608, "volume": 632945.0}, {"date": "2020-03-16", "close": 0.56, "volume": 349436.0}, {"date": "2020-03-17", "close": 0.464, "volume": 568902.0}, {"date": "2020-03-18", "close": 0.472, "volume": 349452.0}, {"date": "2020-03-19", "close": 0.48, "volume": 332554.0}, {"date": "2020-03-20", "close": 0.48, "volume": 414551.0}, {"date": "2020-03-23", "close": 0.376, "volume": 152164.0}, {"date": "2020-03-24", "close": 0.4, "volume": 145366.0}, {"date": "2020-03-25", "close": 0.496, "volume": 166692.0}, {"date": "2020-03-26", "close": 0.48, "volume": 74557.0}, {"date": "2020-03-27", "close": 0.456, "volume": 183741.0}, {"date": "2020-03-30", "close": 0.52, "volume": 44340.0}, {"date": "2020-03-31", "close": 0.576, "volume": 337154.0}, {"date": "2020-04-01", "close": 0.536, "volume": 224906.0}, {"date": "2020-04-02", "close": 0.608, "volume": 1775126.0}, {"date": "2020-04-03", "close": 0.584, "volume": 426506.0}, {"date": "2020-04-06", "close": 0.608, "volume": 65461.0}, {"date": "2020-04-07", "close": 0.576, "volume": 403448.0}, {"date": "2020-04-08", "close": 0.592, "volume": 29813.0}, {"date": "2020-04-09", "close": 0.6, "volume": 121091.0}, {"date": "2020-04-14", "close": 0.584, "volume": 318428.0}, {"date": "2020-04-15", "close": 0.6, "volume": 124275.0}, {"date": "2020-04-16", "close": 0.592, "volume": 203376.0}, {"date": "2020-04-17", "close": 0.608, "volume": 21090.0}, {"date": "2020-04-20", "close": 0.624, "volume": 102917.0}, {"date": "2020-04-21", "close": 0.544, "volume": 52360.0}, {"date": "2020-04-22", "close": 0.56, "volume": 7500.0}, {"date": "2020-04-23", "close": 0.544, "volume": 145582.0}, {"date": "2020-04-24", "close": 0.544, "volume": 73404.0}, {"date": "2020-04-27", "close": 0.576, "volume": 41314.0}, {"date": "2020-04-28", "close": 0.576, "volume": 21314.0}, {"date": "2020-04-29", "close": 0.6, "volume": 46928.0}, {"date": "2020-04-30", "close": 0.616, "volume": 38566.0}, {"date": "2020-05-01", "close": 0.624, "volume": 407214.0}, {"date": "2020-05-04", "close": 0.616, "volume": 44521.0}, {"date": "2020-05-05", "close": 0.6, "volume": 93763.0}, {"date": "2020-05-06", "close": 0.624, "volume": 83722.0}, {"date": "2020-05-07", "close": 0.64, "volume": 164885.0}, {"date": "2020-05-08", "close": 0.64, "volume": 34638.0}, {"date": "2020-05-11", "close": 0.64, "volume": 227640.0}, {"date": "2020-05-12", "close": 0.632, "volume": 130949.0}, {"date": "2020-05-13", "close": 0.664, "volume": 73014.0}, {"date": "2020-05-14", "close": 0.664, "volume": 39104.0}, {"date": "2020-05-15", "close": 0.664, "volume": 35213.0}, {"date": "2020-05-18", "close": 0.68, "volume": 307482.0}, {"date": "2020-05-19", "close": 0.704, "volume": 163443.0}, {"date": "2020-05-20", "close": 0.784, "volume": 732646.0}, {"date": "2020-05-21", "close": 0.8, "volume": 193175.0}, {"date": "2020-05-22", "close": 0.8, "volume": 130916.0}, {"date": "2020-05-25", "close": 0.8, "volume": 223513.0}, {"date": "2020-05-26", "close": 0.84, "volume": 604858.0}, {"date": "2020-05-27", "close": 0.84, "volume": 1217278.0}, {"date": "2020-05-28", "close": 0.8, "volume": 355522.0}, {"date": "2020-05-29", "close": 0.84, "volume": 22244.0}, {"date": "2020-06-01", "close": 0.84, "volume": 5225.0}, {"date": "2020-06-02", "close": 0.8, "volume": 547021.0}, {"date": "2020-06-03", "close": 0.84, "volume": 258478.0}, {"date": "2020-06-04", "close": 0.96, "volume": 299745.0}, {"date": "2020-06-05", "close": 0.88, "volume": 146541.0}, {"date": "2020-06-09", "close": 0.88, "volume": 94806.0}, {"date": "2020-06-10", "close": 0.88, "volume": 189004.0}, {"date": "2020-06-11", "close": 0.88, "volume": 147269.0}, {"date": "2020-06-12", "close": 0.96, "volume": 6626924.0}, {"date": "2020-06-15", "close": 0.84, "volume": 343924.0}, {"date": "2020-06-16", "close": 0.88, "volume": 38181.0}, {"date": "2020-06-17", "close": 0.92, "volume": 208819.0}, {"date": "2020-06-18", "close": 0.88, "volume": 168439.0}, {"date": "2020-06-19", "close": 0.92, "volume": 115903.0}, {"date": "2020-06-22", "close": 0.88, "volume": 31785.0}, {"date": "2020-06-23", "close": 0.92, "volume": 31649.0}, {"date": "2020-06-24", "close": 0.92, "volume": 69342.0}, {"date": "2020-06-25", "close": 0.88, "volume": 201465.0}, {"date": "2020-06-26", "close": 0.88, "volume": 170113.0}, {"date": "2020-06-29", "close": 0.92, "volume": 125541.0}, {"date": "2020-06-30", "close": 0.92, "volume": 265216.0}, {"date": "2020-07-01", "close": 0.92, "volume": 11250.0}, {"date": "2020-07-02", "close": 0.88, "volume": 15593.0}, {"date": "2020-07-03", "close": 0.84, "volume": 33864.0}, {"date": "2020-07-06", "close": 0.84, "volume": 15595.0}, {"date": "2020-07-07", "close": 0.84, "volume": 26988.0}, {"date": "2020-07-08", "close": 0.84, "volume": 115341.0}, {"date": "2020-07-09", "close": 0.84, "volume": 213620.0}, {"date": "2020-07-10", "close": 0.792, "volume": 98684.0}, {"date": "2020-07-13", "close": 0.712, "volume": 307107.0}, {"date": "2020-07-14", "close": 0.68, "volume": 34220.0}, {"date": "2020-07-15", "close": 0.768, "volume": 120262.0}, {"date": "2020-07-16", "close": 0.72, "volume": 43137.0}, {"date": "2020-07-17", "close": 0.736, "volume": 25440.0}, {"date": "2020-07-20", "close": 0.792, "volume": 72309.0}, {"date": "2020-07-21", "close": 0.76, "volume": 3408.0}, {"date": "2020-07-22", "close": 0.792, "volume": 3506.0}, {"date": "2020-07-23", "close": 0.776, "volume": 44886.0}, {"date": "2020-07-24", "close": 0.752, "volume": 46172.0}, {"date": "2020-07-27", "close": 0.736, "volume": 117071.0}, {"date": "2020-07-28", "close": 0.744, "volume": 79208.0}, {"date": "2020-07-29", "close": 0.744, "volume": 29629.0}, {"date": "2020-07-30", "close": 0.8, "volume": 293035.0}, {"date": "2020-07-31", "close": 0.8, "volume": 63806.0}, {"date": "2020-08-03", "close": 0.76, "volume": 89130.0}, {"date": "2020-08-04", "close": 0.76, "volume": 37825.0}, {"date": "2020-08-05", "close": 0.752, "volume": 12545.0}, {"date": "2020-08-06", "close": 0.744, "volume": 135187.0}, {"date": "2020-08-07", "close": 0.728, "volume": 82751.0}, {"date": "2020-08-10", "close": 0.736, "volume": 41497.0}, {"date": "2020-08-11", "close": 0.728, "volume": 241197.0}, {"date": "2020-08-12", "close": 0.736, "volume": 162241.0}, {"date": "2020-08-13", "close": 0.72, "volume": 65630.0}, {"date": "2020-08-14", "close": 0.72, "volume": 140095.0}, {"date": "2020-08-17", "close": 0.728, "volume": 44132.0}, {"date": "2020-08-18", "close": 0.728, "volume": 32505.0}, {"date": "2020-08-19", "close": 0.736, "volume": 66508.0}, {"date": "2020-08-20", "close": 0.736, "volume": 21257.0}, {"date": "2020-08-21", "close": 0.752, "volume": 40728.0}, {"date": "2020-08-24", "close": 0.712, "volume": 102152.0}, {"date": "2020-08-25", "close": 0.72, "volume": 156302.0}, {"date": "2020-08-27", "close": 0.712, "volume": 17849.0}, {"date": "2020-08-28", "close": 0.72, "volume": 75704.0}, {"date": "2020-08-31", "close": 0.72, "volume": 230079.0}, {"date": "2020-09-01", "close": 0.72, "volume": 32241.0}, {"date": "2020-09-02", "close": 0.712, "volume": 16359.0}, {"date": "2020-09-03", "close": 0.728, "volume": 26938.0}, {"date": "2020-09-04", "close": 0.736, "volume": 33746.0}, {"date": "2020-09-07", "close": 0.72, "volume": 30377.0}, {"date": "2020-09-08", "close": 0.72, "volume": 1295.0}, {"date": "2020-09-09", "close": 0.712, "volume": 32947.0}, {"date": "2020-09-10", "close": 0.728, "volume": 31978.0}, {"date": "2020-09-14", "close": 0.72, "volume": 16425.0}, {"date": "2020-09-15", "close": 0.712, "volume": 30650.0}, {"date": "2020-09-16", "close": 0.712, "volume": 44553.0}, {"date": "2020-09-17", "close": 0.736, "volume": 60809.0}, {"date": "2020-09-18", "close": 0.76, "volume": 1686888.0}, {"date": "2020-09-21", "close": 0.736, "volume": 123734.0}, {"date": "2020-09-22", "close": 0.76, "volume": 51655.0}, {"date": "2020-09-24", "close": 0.72, "volume": 49875.0}, {"date": "2020-09-25", "close": 0.72, "volume": 14275.0}, {"date": "2020-09-28", "close": 0.712, "volume": 5146.0}, {"date": "2020-09-29", "close": 0.728, "volume": 4251.0}, {"date": "2020-09-30", "close": 0.752, "volume": 28628.0}, {"date": "2020-10-01", "close": 0.744, "volume": 10889.0}, {"date": "2020-10-02", "close": 0.752, "volume": 79577.0}, {"date": "2020-10-05", "close": 0.744, "volume": 87419.0}, {"date": "2020-10-06", "close": 0.744, "volume": 46673.0}, {"date": "2020-10-07", "close": 0.736, "volume": 16114.0}, {"date": "2020-10-08", "close": 0.72, "volume": 134149.0}, {"date": "2020-10-09", "close": 0.72, "volume": 45996.0}, {"date": "2020-10-12", "close": 0.72, "volume": 9864.0}, {"date": "2020-10-13", "close": 0.72, "volume": 98766.0}, {"date": "2020-10-14", "close": 0.72, "volume": 52678.0}, {"date": "2020-10-15", "close": 0.728, "volume": 2598416.0}, {"date": "2020-10-16", "close": 0.72, "volume": 67613.0}, {"date": "2020-10-19", "close": 0.728, "volume": 46238.0}, {"date": "2020-10-20", "close": 0.728, "volume": 175231.0}, {"date": "2020-10-21", "close": 0.728, "volume": 57098.0}, {"date": "2020-10-22", "close": 0.72, "volume": 49863.0}, {"date": "2020-10-23", "close": 0.72, "volume": 58458.0}, {"date": "2020-10-26", "close": 0.728, "volume": 220805.0}, {"date": "2020-10-27", "close": 0.736, "volume": 175796.0}, {"date": "2020-10-28", "close": 0.72, "volume": 91667.0}, {"date": "2020-10-29", "close": 0.712, "volume": 15447.0}, {"date": "2020-10-30", "close": 0.72, "volume": 294557.0}, {"date": "2020-11-02", "close": 0.712, "volume": 140892.0}, {"date": "2020-11-03", "close": 0.728, "volume": 1581162.0}, {"date": "2020-11-04", "close": 0.792, "volume": 424668.0}, {"date": "2020-11-05", "close": 0.88, "volume": 250000.0}, {"date": "2020-11-06", "close": 0.88, "volume": 222382.0}, {"date": "2020-11-09", "close": 1.04, "volume": 777015.0}, {"date": "2020-11-10", "close": 1.08, "volume": 345740.0}, {"date": "2020-11-11", "close": 1.08, "volume": 1924930.0}, {"date": "2020-11-12", "close": 1.12, "volume": 1094053.0}, {"date": "2020-11-13", "close": 1.12, "volume": 246776.0}, {"date": "2020-11-16", "close": 1.12, "volume": 124407.0}, {"date": "2020-11-17", "close": 1.16, "volume": 1541299.0}, {"date": "2020-11-18", "close": 1.12, "volume": 91307.0}, {"date": "2020-11-19", "close": 1.12, "volume": 183776.0}, {"date": "2020-11-20", "close": 1.12, "volume": 160732.0}, {"date": "2020-11-23", "close": 1.24, "volume": 978023.0}, {"date": "2020-11-24", "close": 1.32, "volume": 587170.0}, {"date": "2020-11-25", "close": 1.36, "volume": 486098.0}, {"date": "2020-11-26", "close": 1.44, "volume": 649840.0}, {"date": "2020-11-27", "close": 1.36, "volume": 375720.0}, {"date": "2020-11-30", "close": 1.36, "volume": 163008.0}, {"date": "2020-12-01", "close": 1.32, "volume": 509308.0}, {"date": "2020-12-02", "close": 1.44, "volume": 171107.0}, {"date": "2020-12-03", "close": 1.4, "volume": 119136.0}, {"date": "2020-12-04", "close": 1.4, "volume": 370306.0}, {"date": "2020-12-07", "close": 1.32, "volume": 90647.0}, {"date": "2020-12-08", "close": 1.32, "volume": 131493.0}, {"date": "2020-12-09", "close": 1.32, "volume": 37976.0}, {"date": "2020-12-10", "close": 1.32, "volume": 168590.0}, {"date": "2020-12-11", "close": 1.32, "volume": 55580.0}, {"date": "2020-12-14", "close": 1.32, "volume": 147401.0}, {"date": "2020-12-18", "close": 1.4, "volume": 15548.0}, {"date": "2020-12-21", "close": 1.3, "volume": 145496.0}, {"date": "2020-12-22", "close": 1.22, "volume": 64224.0}, {"date": "2020-12-23", "close": 1.205, "volume": 175541.0}, {"date": "2020-12-24", "close": 1.25, "volume": 302788.0}, {"date": "2020-12-29", "close": 1.325, "volume": 99891.0}, {"date": "2020-12-30", "close": 1.295, "volume": 22716.0}, {"date": "2020-12-31", "close": 1.28, "volume": 13461.0}, {"date": "2021-01-04", "close": 1.29, "volume": 22624.0}, {"date": "2021-01-05", "close": 1.3, "volume": 73095.0}, {"date": "2021-01-06", "close": 1.28, "volume": 65100.0}, {"date": "2021-01-07", "close": 1.265, "volume": 1844.0}, {"date": "2021-01-08", "close": 1.255, "volume": 67535.0}, {"date": "2021-01-11", "close": 1.25, "volume": 42132.0}, {"date": "2021-01-12", "close": 1.3, "volume": 39101.0}, {"date": "2021-01-13", "close": 1.25, "volume": 20927.0}, {"date": "2021-01-14", "close": 1.25, "volume": 102531.0}, {"date": "2021-01-15", "close": 1.28, "volume": 78666.0}, {"date": "2021-01-18", "close": 1.25, "volume": 91722.0}, {"date": "2021-01-19", "close": 1.23, "volume": 288571.0}, {"date": "2021-01-20", "close": 1.215, "volume": 210039.0}, {"date": "2021-01-21", "close": 1.205, "volume": 93163.0}, {"date": "2021-01-22", "close": 1.25, "volume": 149777.0}, {"date": "2021-01-25", "close": 1.22, "volume": 103471.0}, {"date": "2021-01-27", "close": 1.225, "volume": 145787.0}, {"date": "2021-01-28", "close": 1.225, "volume": 237012.0}, {"date": "2021-01-29", "close": 1.22, "volume": 111840.0}, {"date": "2021-02-01", "close": 1.22, "volume": 193073.0}, {"date": "2021-02-02", "close": 1.225, "volume": 175479.0}, {"date": "2021-02-03", "close": 1.23, "volume": 43020.0}, {"date": "2021-02-04", "close": 1.2, "volume": 41904.0}, {"date": "2021-02-05", "close": 1.2, "volume": 19920.0}, {"date": "2021-02-08", "close": 1.195, "volume": 40284.0}, {"date": "2021-02-09", "close": 1.19, "volume": 93863.0}, {"date": "2021-02-10", "close": 1.17, "volume": 83870.0}, {"date": "2021-02-11", "close": 1.16, "volume": 244571.0}, {"date": "2021-02-12", "close": 1.16, "volume": 106143.0}, {"date": "2021-02-15", "close": 1.16, "volume": 103056.0}, {"date": "2021-02-16", "close": 1.225, "volume": 184807.0}, {"date": "2021-02-17", "close": 1.21, "volume": 237450.0}, {"date": "2021-02-18", "close": 1.21, "volume": 99136.0}, {"date": "2021-02-19", "close": 1.25, "volume": 212692.0}, {"date": "2021-02-22", "close": 1.25, "volume": 114188.0}, {"date": "2021-02-23", "close": 1.195, "volume": 55300.0}, {"date": "2021-02-24", "close": 1.18, "volume": 14324.0}, {"date": "2021-02-25", "close": 1.2, "volume": 62564.0}, {"date": "2021-02-26", "close": 1.235, "volume": 265096.0}, {"date": "2021-03-01", "close": 1.2, "volume": 62725.0}, {"date": "2021-03-02", "close": 1.2, "volume": 92155.0}, {"date": "2021-03-03", "close": 1.15, "volume": 92454.0}, {"date": "2021-03-04", "close": 1.18, "volume": 203480.0}, {"date": "2021-03-05", "close": 1.255, "volume": 546048.0}, {"date": "2021-03-08", "close": 1.26, "volume": 293022.0}, {"date": "2021-03-09", "close": 1.28, "volume": 215679.0}, {"date": "2021-03-10", "close": 1.29, "volume": 235679.0}, {"date": "2021-03-11", "close": 1.28, "volume": 50072.0}, {"date": "2021-03-12", "close": 1.29, "volume": 219317.0}, {"date": "2021-03-15", "close": 1.3, "volume": 197050.0}, {"date": "2021-03-16", "close": 1.325, "volume": 292100.0}, {"date": "2021-03-17", "close": 1.295, "volume": 64868.0}, {"date": "2021-03-18", "close": 1.25, "volume": 75165.0}, {"date": "2021-03-19", "close": 1.25, "volume": 181489.0}, {"date": "2021-03-22", "close": 1.245, "volume": 82225.0}, {"date": "2021-03-23", "close": 1.2, "volume": 187063.0}, {"date": "2021-03-24", "close": 1.2, "volume": 40640.0}, {"date": "2021-03-25", "close": 1.195, "volume": 78200.0}, {"date": "2021-03-26", "close": 1.18, "volume": 280254.0}, {"date": "2021-03-29", "close": 1.21, "volume": 523262.0}, {"date": "2021-03-30", "close": 1.195, "volume": 133830.0}, {"date": "2021-04-01", "close": 1.18, "volume": 569618.0}, {"date": "2021-04-06", "close": 1.145, "volume": 215169.0}, {"date": "2021-04-07", "close": 1.235, "volume": 903399.0}, {"date": "2021-04-08", "close": 1.235, "volume": 206988.0}, {"date": "2021-04-09", "close": 1.18, "volume": 152532.0}, {"date": "2021-04-12", "close": 1.18, "volume": 143148.0}, {"date": "2021-04-13", "close": 1.155, "volume": 146254.0}, {"date": "2021-04-14", "close": 1.165, "volume": 133835.0}, {"date": "2021-04-15", "close": 1.155, "volume": 171682.0}, {"date": "2021-04-16", "close": 1.15, "volume": 81462.0}, {"date": "2021-04-19", "close": 1.15, "volume": 213234.0}, {"date": "2021-04-20", "close": 1.145, "volume": 35815.0}, {"date": "2021-04-21", "close": 1.135, "volume": 275816.0}, {"date": "2021-04-22", "close": 1.135, "volume": 21961.0}, {"date": "2021-04-23", "close": 1.145, "volume": 234205.0}, {"date": "2021-04-26", "close": 1.15, "volume": 219741.0}, {"date": "2021-04-27", "close": 1.15, "volume": 157443.0}, {"date": "2021-04-28", "close": 1.12, "volume": 176101.0}, {"date": "2021-04-29", "close": 1.115, "volume": 274336.0}, {"date": "2021-04-30", "close": 1.105, "volume": 165102.0}, {"date": "2021-05-03", "close": 1.135, "volume": 453197.0}, {"date": "2021-05-04", "close": 1.145, "volume": 403694.0}, {"date": "2021-05-05", "close": 1.145, "volume": 108526.0}, {"date": "2021-05-06", "close": 1.12, "volume": 1054588.0}, {"date": "2021-05-07", "close": 1.115, "volume": 253908.0}, {"date": "2021-05-10", "close": 1.12, "volume": 48579.0}, {"date": "2021-05-11", "close": 1.12, "volume": 322234.0}, {"date": "2021-05-12", "close": 1.115, "volume": 232109.0}, {"date": "2021-05-13", "close": 1.085, "volume": 174684.0}, {"date": "2021-05-14", "close": 1.1, "volume": 107412.0}, {"date": "2021-05-17", "close": 1.095, "volume": 54245.0}, {"date": "2021-05-18", "close": 1.1, "volume": 260173.0}, {"date": "2021-05-19", "close": 1.09, "volume": 39779.0}, {"date": "2021-05-20", "close": 1.095, "volume": 26802.0}, {"date": "2021-05-21", "close": 1.055, "volume": 121542.0}, {"date": "2021-05-24", "close": 1.04, "volume": 36439.0}, {"date": "2021-05-25", "close": 1.015, "volume": 473426.0}, {"date": "2021-05-26", "close": 1.025, "volume": 196868.0}, {"date": "2021-05-27", "close": 1.0, "volume": 105079.0}, {"date": "2021-05-28", "close": 0.995, "volume": 44198.0}, {"date": "2021-05-31", "close": 1.02, "volume": 152143.0}, {"date": "2021-06-01", "close": 0.99, "volume": 2082116.0}, {"date": "2021-06-02", "close": 0.955, "volume": 72823.0}, {"date": "2021-06-03", "close": 0.95, "volume": 100946.0}, {"date": "2021-06-04", "close": 0.945, "volume": 38072.0}, {"date": "2021-06-07", "close": 0.855, "volume": 659884.0}, {"date": "2021-06-08", "close": 0.83, "volume": 879847.0}, {"date": "2021-06-09", "close": 0.805, "volume": 3751377.0}, {"date": "2021-06-10", "close": 0.785, "volume": 873933.0}, {"date": "2021-06-11", "close": 0.83, "volume": 887859.0}, {"date": "2021-06-15", "close": 0.835, "volume": 357596.0}, {"date": "2021-06-16", "close": 0.8, "volume": 147565.0}, {"date": "2021-06-17", "close": 0.81, "volume": 679205.0}, {"date": "2021-06-18", "close": 0.805, "volume": 258456.0}, {"date": "2021-06-21", "close": 0.815, "volume": 107806.0}, {"date": "2021-06-22", "close": 0.8, "volume": 191613.0}, {"date": "2021-06-23", "close": 0.795, "volume": 82852.0}, {"date": "2021-06-24", "close": 0.775, "volume": 98915.0}, {"date": "2021-06-25", "close": 0.8, "volume": 2771548.0}, {"date": "2021-06-28", "close": 0.8, "volume": 68386.0}, {"date": "2021-06-29", "close": 0.8, "volume": 563841.0}, {"date": "2021-06-30", "close": 0.845, "volume": 452794.0}, {"date": "2021-07-01", "close": 0.83, "volume": 270612.0}, {"date": "2021-07-02", "close": 0.84, "volume": 25281.0}, {"date": "2021-07-05", "close": 0.81, "volume": 104127.0}, {"date": "2021-07-06", "close": 0.785, "volume": 514189.0}, {"date": "2021-07-07", "close": 0.8, "volume": 234674.0}, {"date": "2021-07-08", "close": 0.78, "volume": 231188.0}, {"date": "2021-07-09", "close": 0.745, "volume": 317594.0}, {"date": "2021-07-12", "close": 0.75, "volume": 95233.0}, {"date": "2021-07-13", "close": 0.755, "volume": 17076.0}, {"date": "2021-07-14", "close": 0.76, "volume": 98635.0}, {"date": "2021-07-15", "close": 0.76, "volume": 109794.0}, {"date": "2021-07-16", "close": 0.765, "volume": 182254.0}, {"date": "2021-07-19", "close": 0.74, "volume": 262284.0}, {"date": "2021-07-20", "close": 0.74, "volume": 116146.0}, {"date": "2021-07-21", "close": 0.745, "volume": 120365.0}, {"date": "2021-07-22", "close": 0.73, "volume": 125117.0}, {"date": "2021-07-23", "close": 0.74, "volume": 113600.0}, {"date": "2021-07-26", "close": 0.72, "volume": 306260.0}, {"date": "2021-07-27", "close": 0.735, "volume": 84782.0}, {"date": "2021-07-28", "close": 0.73, "volume": 118282.0}, {"date": "2021-07-29", "close": 0.72, "volume": 131707.0}, {"date": "2021-07-30", "close": 0.73, "volume": 879131.0}, {"date": "2021-08-02", "close": 0.72, "volume": 155774.0}, {"date": "2021-08-03", "close": 0.735, "volume": 104325.0}, {"date": "2021-08-04", "close": 0.73, "volume": 59351.0}, {"date": "2021-08-05", "close": 0.7, "volume": 333089.0}, {"date": "2021-08-06", "close": 0.7, "volume": 209734.0}, {"date": "2021-08-09", "close": 0.68, "volume": 271202.0}, {"date": "2021-08-10", "close": 0.68, "volume": 355683.0}, {"date": "2021-08-11", "close": 0.695, "volume": 1939097.0}, {"date": "2021-08-12", "close": 0.685, "volume": 424467.0}, {"date": "2021-08-13", "close": 0.665, "volume": 458847.0}, {"date": "2021-08-16", "close": 0.635, "volume": 257827.0}, {"date": "2021-08-17", "close": 0.63, "volume": 398476.0}, {"date": "2021-08-18", "close": 0.62, "volume": 765031.0}, {"date": "2021-08-19", "close": 0.605, "volume": 415168.0}, {"date": "2021-08-20", "close": 0.61, "volume": 187071.0}, {"date": "2021-08-23", "close": 0.595, "volume": 99232.0}, {"date": "2021-08-24", "close": 0.59, "volume": 355978.0}, {"date": "2021-08-25", "close": 0.585, "volume": 265510.0}, {"date": "2021-08-26", "close": 0.58, "volume": 233233.0}, {"date": "2021-08-27", "close": 0.59, "volume": 119292.0}, {"date": "2021-08-30", "close": 0.595, "volume": 747988.0}, {"date": "2021-08-31", "close": 0.6, "volume": 159622.0}, {"date": "2021-09-01", "close": 0.625, "volume": 263557.0}, {"date": "2021-09-02", "close": 0.64, "volume": 252615.0}, {"date": "2021-09-03", "close": 0.63, "volume": 192933.0}, {"date": "2021-09-06", "close": 0.66, "volume": 173675.0}, {"date": "2021-09-07", "close": 0.725, "volume": 378435.0}, {"date": "2021-09-08", "close": 0.75, "volume": 183953.0}, {"date": "2021-09-09", "close": 0.75, "volume": 262327.0}, {"date": "2021-09-10", "close": 0.765, "volume": 97886.0}, {"date": "2021-09-13", "close": 0.76, "volume": 228161.0}, {"date": "2021-09-14", "close": 0.745, "volume": 2225.0}, {"date": "2021-09-15", "close": 0.745, "volume": 245823.0}, {"date": "2021-09-16", "close": 0.725, "volume": 30589.0}, {"date": "2021-09-17", "close": 0.74, "volume": 16575.0}, {"date": "2021-09-20", "close": 0.685, "volume": 249946.0}, {"date": "2021-09-21", "close": 0.68, "volume": 84107.0}, {"date": "2021-09-22", "close": 0.68, "volume": 36650.0}, {"date": "2021-09-23", "close": 0.71, "volume": 33655.0}, {"date": "2021-09-24", "close": 0.715, "volume": 10806.0}, {"date": "2021-09-27", "close": 0.71, "volume": 676984.0}, {"date": "2021-09-28", "close": 0.695, "volume": 902136.0}, {"date": "2021-09-29", "close": 0.71, "volume": 124585.0}, {"date": "2021-09-30", "close": 0.72, "volume": 308051.0}, {"date": "2021-10-01", "close": 0.72, "volume": 223311.0}, {"date": "2021-10-04", "close": 0.72, "volume": 283013.0}, {"date": "2021-10-05", "close": 0.7, "volume": 294271.0}, {"date": "2021-10-06", "close": 0.675, "volume": 197396.0}, {"date": "2021-10-07", "close": 0.655, "volume": 437333.0}, {"date": "2021-10-08", "close": 0.71, "volume": 299254.0}, {"date": "2021-10-11", "close": 0.665, "volume": 277559.0}, {"date": "2021-10-12", "close": 0.66, "volume": 6993.0}, {"date": "2021-10-14", "close": 0.65, "volume": 402673.0}, {"date": "2021-10-15", "close": 0.645, "volume": 91735.0}, {"date": "2021-10-18", "close": 0.66, "volume": 413174.0}, {"date": "2021-10-19", "close": 0.69, "volume": 171634.0}, {"date": "2021-10-20", "close": 0.665, "volume": 396218.0}, {"date": "2021-10-21", "close": 0.685, "volume": 238565.0}, {"date": "2021-10-22", "close": 0.785, "volume": 468389.0}, {"date": "2021-10-25", "close": 0.8, "volume": 118898.0}, {"date": "2021-10-26", "close": 0.8, "volume": 182481.0}, {"date": "2021-10-27", "close": 0.81, "volume": 105103.0}, {"date": "2021-10-28", "close": 0.845, "volume": 139340.0}, {"date": "2021-10-29", "close": 0.85, "volume": 523350.0}, {"date": "2021-11-01", "close": 0.835, "volume": 1781553.0}, {"date": "2021-11-02", "close": 0.88, "volume": 1415191.0}, {"date": "2021-11-03", "close": 0.87, "volume": 704108.0}, {"date": "2021-11-04", "close": 0.87, "volume": 304420.0}, {"date": "2021-11-05", "close": 0.88, "volume": 334977.0}, {"date": "2021-11-08", "close": 0.91, "volume": 1019054.0}, {"date": "2021-11-09", "close": 0.91, "volume": 443492.0}, {"date": "2021-11-10", "close": 0.91, "volume": 38382.0}, {"date": "2021-11-11", "close": 0.9, "volume": 133105.0}, {"date": "2021-11-12", "close": 0.9, "volume": 131097.0}, {"date": "2021-11-15", "close": 0.91, "volume": 151055.0}, {"date": "2021-11-16", "close": 0.915, "volume": 189006.0}, {"date": "2021-11-17", "close": 0.9, "volume": 162212.0}, {"date": "2021-11-18", "close": 0.875, "volume": 98184.0}, {"date": "2021-11-22", "close": 0.88, "volume": 275554.0}, {"date": "2021-11-23", "close": 0.86, "volume": 169536.0}, {"date": "2021-11-24", "close": 0.855, "volume": 215022.0}, {"date": "2021-11-25", "close": 0.85, "volume": 78029.0}, {"date": "2021-11-26", "close": 0.83, "volume": 141561.0}, {"date": "2021-11-29", "close": 0.82, "volume": 235905.0}, {"date": "2021-11-30", "close": 0.795, "volume": 291133.0}, {"date": "2021-12-01", "close": 0.8, "volume": 56755.0}, {"date": "2021-12-02", "close": 0.785, "volume": 388122.0}, {"date": "2021-12-03", "close": 0.76, "volume": 263104.0}, {"date": "2021-12-06", "close": 0.74, "volume": 407471.0}, {"date": "2021-12-07", "close": 0.75, "volume": 52028.0}, {"date": "2021-12-08", "close": 0.75, "volume": 185896.0}, {"date": "2021-12-09", "close": 0.74, "volume": 59968.0}, {"date": "2021-12-10", "close": 0.74, "volume": 168362.0}, {"date": "2021-12-13", "close": 0.745, "volume": 62303.0}, {"date": "2021-12-14", "close": 0.785, "volume": 331633.0}, {"date": "2021-12-15", "close": 0.795, "volume": 378172.0}, {"date": "2021-12-16", "close": 0.77, "volume": 63006.0}, {"date": "2021-12-17", "close": 0.76, "volume": 131139.0}, {"date": "2021-12-20", "close": 0.75, "volume": 44846.0}, {"date": "2021-12-22", "close": 0.765, "volume": 12259.0}, {"date": "2021-12-23", "close": 0.77, "volume": 46517.0}, {"date": "2021-12-24", "close": 0.775, "volume": 100404.0}, {"date": "2021-12-29", "close": 0.78, "volume": 40749.0}, {"date": "2021-12-30", "close": 0.82, "volume": 56203.0}, {"date": "2021-12-31", "close": 0.86, "volume": 84196.0}, {"date": "2022-01-04", "close": 0.83, "volume": 11300.0}, {"date": "2022-01-05", "close": 0.83, "volume": 125005.0}, {"date": "2022-01-06", "close": 0.84, "volume": 171054.0}, {"date": "2022-01-07", "close": 0.83, "volume": 511406.0}, {"date": "2022-01-10", "close": 0.81, "volume": 374902.0}, {"date": "2022-01-11", "close": 0.81, "volume": 7905.0}, {"date": "2022-01-12", "close": 0.8, "volume": 11302.0}, {"date": "2022-01-13", "close": 0.785, "volume": 58138.0}, {"date": "2022-01-14", "close": 0.77, "volume": 117103.0}, {"date": "2022-01-17", "close": 0.78, "volume": 104105.0}, {"date": "2022-01-18", "close": 0.785, "volume": 21193.0}, {"date": "2022-01-19", "close": 0.81, "volume": 255313.0}, {"date": "2022-01-20", "close": 0.77, "volume": 81154.0}, {"date": "2022-01-21", "close": 0.8, "volume": 19835.0}, {"date": "2022-01-24", "close": 0.79, "volume": 53597.0}, {"date": "2022-01-25", "close": 0.8, "volume": 286730.0}, {"date": "2022-01-27", "close": 0.78, "volume": 179052.0}, {"date": "2022-01-28", "close": 0.785, "volume": 280843.0}, {"date": "2022-01-31", "close": 0.79, "volume": 141914.0}, {"date": "2022-02-01", "close": 0.775, "volume": 49467.0}, {"date": "2022-02-02", "close": 0.77, "volume": 72103.0}, {"date": "2022-02-03", "close": 0.78, "volume": 63238.0}, {"date": "2022-02-04", "close": 0.775, "volume": 42724.0}, {"date": "2022-02-07", "close": 0.77, "volume": 25510.0}, {"date": "2022-02-08", "close": 0.785, "volume": 41200.0}, {"date": "2022-02-09", "close": 0.775, "volume": 22938.0}, {"date": "2022-02-10", "close": 0.83, "volume": 233857.0}, {"date": "2022-02-11", "close": 0.805, "volume": 25206.0}, {"date": "2022-02-14", "close": 0.8, "volume": 2666.0}, {"date": "2022-02-15", "close": 0.785, "volume": 6629.0}, {"date": "2022-02-16", "close": 0.785, "volume": 206991.0}, {"date": "2022-02-17", "close": 0.795, "volume": 2943.0}, {"date": "2022-02-18", "close": 0.78, "volume": 7859.0}, {"date": "2022-02-21", "close": 0.77, "volume": 64837.0}, {"date": "2022-02-22", "close": 0.83, "volume": 327955.0}, {"date": "2022-02-23", "close": 0.83, "volume": 63441.0}, {"date": "2022-02-24", "close": 0.805, "volume": 297568.0}, {"date": "2022-02-25", "close": 0.81, "volume": 158837.0}, {"date": "2022-02-28", "close": 0.79, "volume": 25179.0}, {"date": "2022-03-01", "close": 0.78, "volume": 25499.0}, {"date": "2022-03-02", "close": 0.765, "volume": 214318.0}, {"date": "2022-03-04", "close": 0.73, "volume": 206814.0}, {"date": "2022-03-07", "close": 0.75, "volume": 144031.0}, {"date": "2022-03-08", "close": 0.705, "volume": 30700.0}, {"date": "2022-03-09", "close": 0.7, "volume": 82500.0}, {"date": "2022-03-10", "close": 0.7, "volume": 335798.0}, {"date": "2022-03-11", "close": 0.7, "volume": 52003.0}, {"date": "2022-03-14", "close": 0.7, "volume": 14854.0}, {"date": "2022-03-15", "close": 0.69, "volume": 310521.0}, {"date": "2022-03-16", "close": 0.7, "volume": 2544.0}, {"date": "2022-03-17", "close": 0.68, "volume": 105646.0}, {"date": "2022-03-18", "close": 0.675, "volume": 206910.0}, {"date": "2022-03-21", "close": 0.68, "volume": 243635.0}, {"date": "2022-03-22", "close": 0.69, "volume": 74558.0}, {"date": "2022-03-23", "close": 0.68, "volume": 16350.0}, {"date": "2022-03-24", "close": 0.68, "volume": 44751.0}, {"date": "2022-03-25", "close": 0.68, "volume": 255367.0}, {"date": "2022-03-28", "close": 0.68, "volume": 111795.0}, {"date": "2022-03-29", "close": 0.66, "volume": 118926.0}, {"date": "2022-03-30", "close": 0.68, "volume": 119316.0}, {"date": "2022-03-31", "close": 0.675, "volume": 203455.0}, {"date": "2022-04-01", "close": 0.685, "volume": 50380.0}, {"date": "2022-04-04", "close": 0.68, "volume": 99304.0}, {"date": "2022-04-05", "close": 0.67, "volume": 241804.0}, {"date": "2022-04-06", "close": 0.67, "volume": 8178.0}, {"date": "2022-04-07", "close": 0.67, "volume": 13724.0}, {"date": "2022-04-08", "close": 0.67, "volume": 54152.0}, {"date": "2022-04-11", "close": 0.68, "volume": 61409.0}, {"date": "2022-04-12", "close": 0.675, "volume": 14961.0}, {"date": "2022-04-13", "close": 0.675, "volume": 17528.0}, {"date": "2022-04-14", "close": 0.67, "volume": 5000.0}, {"date": "2022-04-19", "close": 0.665, "volume": 114867.0}, {"date": "2022-04-20", "close": 0.67, "volume": 35000.0}, {"date": "2022-04-22", "close": 0.67, "volume": 57596.0}, {"date": "2022-04-26", "close": 0.665, "volume": 104200.0}, {"date": "2022-04-27", "close": 0.66, "volume": 77871.0}, {"date": "2022-04-28", "close": 0.65, "volume": 62251.0}, {"date": "2022-04-29", "close": 0.65, "volume": 28877.0}, {"date": "2022-05-02", "close": 0.6475, "volume": 104217.0}, {"date": "2022-05-03", "close": 0.65, "volume": 111553.0}, {"date": "2022-05-04", "close": 0.64, "volume": 304707.0}, {"date": "2022-05-05", "close": 0.64, "volume": 130917.0}, {"date": "2022-05-06", "close": 0.67, "volume": 2381375.0}, {"date": "2022-05-09", "close": 0.72, "volume": 259640.0}, {"date": "2022-05-10", "close": 0.71, "volume": 630079.0}, {"date": "2022-05-11", "close": 0.685, "volume": 164506.0}, {"date": "2022-05-12", "close": 0.68, "volume": 298160.0}, {"date": "2022-05-13", "close": 0.675, "volume": 140842.0}, {"date": "2022-05-16", "close": 0.695, "volume": 174002.0}, {"date": "2022-05-17", "close": 0.685, "volume": 245959.0}, {"date": "2022-05-18", "close": 0.69, "volume": 226442.0}, {"date": "2022-05-19", "close": 0.69, "volume": 98070.0}, {"date": "2022-05-20", "close": 0.69, "volume": 44830.0}, {"date": "2022-05-23", "close": 0.7, "volume": 108540.0}, {"date": "2022-05-24", "close": 0.69, "volume": 98462.0}, {"date": "2022-05-25", "close": 0.695, "volume": 20213.0}, {"date": "2022-05-26", "close": 0.695, "volume": 13671.0}, {"date": "2022-05-27", "close": 0.7, "volume": 27386.0}, {"date": "2022-05-30", "close": 0.695, "volume": 94172.0}, {"date": "2022-05-31", "close": 0.695, "volume": 226240.0}, {"date": "2022-06-01", "close": 0.695, "volume": 144741.0}, {"date": "2022-06-02", "close": 0.695, "volume": 290969.0}, {"date": "2022-06-03", "close": 0.68, "volume": 256489.0}, {"date": "2022-06-06", "close": 0.69, "volume": 37800.0}, {"date": "2022-06-07", "close": 0.69, "volume": 58495.0}, {"date": "2022-06-08", "close": 0.685, "volume": 129330.0}, {"date": "2022-06-09", "close": 0.685, "volume": 8616.0}, {"date": "2022-06-10", "close": 0.67, "volume": 40089.0}, {"date": "2022-06-14", "close": 0.635, "volume": 241827.0}, {"date": "2022-06-15", "close": 0.65, "volume": 73604.0}, {"date": "2022-06-16", "close": 0.65, "volume": 60825.0}, {"date": "2022-06-17", "close": 0.65, "volume": 3434.0}, {"date": "2022-06-20", "close": 0.635, "volume": 12824.0}, {"date": "2022-06-21", "close": 0.64, "volume": 123218.0}, {"date": "2022-06-22", "close": 0.64, "volume": 105250.0}, {"date": "2022-06-23", "close": 0.645, "volume": 2225.0}, {"date": "2022-06-24", "close": 0.655, "volume": 26194.0}, {"date": "2022-06-27", "close": 0.655, "volume": 23128.0}, {"date": "2022-06-28", "close": 0.66, "volume": 377149.0}, {"date": "2022-06-29", "close": 0.67, "volume": 707733.0}, {"date": "2022-06-30", "close": 0.675, "volume": 346023.0}, {"date": "2022-07-01", "close": 0.7, "volume": 245208.0}, {"date": "2022-07-04", "close": 0.675, "volume": 679982.0}, {"date": "2022-07-05", "close": 0.67, "volume": 256547.0}, {"date": "2022-07-06", "close": 0.645, "volume": 206817.0}, {"date": "2022-07-07", "close": 0.66, "volume": 20681.0}, {"date": "2022-07-08", "close": 0.68, "volume": 44318.0}, {"date": "2022-07-11", "close": 0.675, "volume": 95648.0}, {"date": "2022-07-12", "close": 0.67, "volume": 135128.0}, {"date": "2022-07-13", "close": 0.66, "volume": 32598.0}, {"date": "2022-07-14", "close": 0.645, "volume": 202720.0}, {"date": "2022-07-15", "close": 0.62, "volume": 167006.0}, {"date": "2022-07-18", "close": 0.625, "volume": 67460.0}, {"date": "2022-07-19", "close": 0.585, "volume": 454018.0}, {"date": "2022-07-20", "close": 0.575, "volume": 350310.0}, {"date": "2022-07-21", "close": 0.575, "volume": 167828.0}, {"date": "2022-07-22", "close": 0.575, "volume": 131386.0}, {"date": "2022-07-25", "close": 0.575, "volume": 142297.0}, {"date": "2022-07-26", "close": 0.565, "volume": 671480.0}, {"date": "2022-07-27", "close": 0.54, "volume": 430601.0}, {"date": "2022-07-28", "close": 0.54, "volume": 357870.0}, {"date": "2022-07-29", "close": 0.55, "volume": 132918.0}, {"date": "2022-08-01", "close": 0.55, "volume": 111204.0}, {"date": "2022-08-02", "close": 0.555, "volume": 64181.0}, {"date": "2022-08-03", "close": 0.545, "volume": 81775.0}, {"date": "2022-08-04", "close": 0.545, "volume": 23397.0}, {"date": "2022-08-05", "close": 0.555, "volume": 241373.0}, {"date": "2022-08-08", "close": 0.575, "volume": 232855.0}, {"date": "2022-08-09", "close": 0.605, "volume": 56614.0}, {"date": "2022-08-10", "close": 0.615, "volume": 102355.0}, {"date": "2022-08-11", "close": 0.595, "volume": 42673.0}, {"date": "2022-08-12", "close": 0.615, "volume": 5000.0}, {"date": "2022-08-15", "close": 0.61, "volume": 42243.0}, {"date": "2022-08-16", "close": 0.61, "volume": 118976.0}, {"date": "2022-08-17", "close": 0.61, "volume": 68879.0}, {"date": "2022-08-18", "close": 0.6, "volume": 15357.0}, {"date": "2022-08-19", "close": 0.61, "volume": 246376.0}, {"date": "2022-08-22", "close": 0.595, "volume": 13574.0}, {"date": "2022-08-23", "close": 0.55, "volume": 67006.0}, {"date": "2022-08-24", "close": 0.575, "volume": 46843.0}, {"date": "2022-08-25", "close": 0.575, "volume": 35950.0}, {"date": "2022-08-26", "close": 0.56, "volume": 56155.0}, {"date": "2022-08-29", "close": 0.55, "volume": 62559.0}, {"date": "2022-08-30", "close": 0.625, "volume": 862912.0}, {"date": "2022-08-31", "close": 0.62, "volume": 374212.0}, {"date": "2022-09-01", "close": 0.615, "volume": 15165.0}, {"date": "2022-09-02", "close": 0.61, "volume": 1640.0}, {"date": "2022-09-07", "close": 0.57, "volume": 150896.0}, {"date": "2022-09-08", "close": 0.55, "volume": 48456.0}, {"date": "2022-09-09", "close": 0.535, "volume": 165957.0}, {"date": "2022-09-12", "close": 0.55, "volume": 124742.0}, {"date": "2022-09-13", "close": 0.55, "volume": 39499.0}, {"date": "2022-09-14", "close": 0.555, "volume": 158378.0}, {"date": "2022-09-15", "close": 0.57, "volume": 228722.0}, {"date": "2022-09-16", "close": 0.55, "volume": 105776.0}, {"date": "2022-09-19", "close": 0.57, "volume": 55884.0}, {"date": "2022-09-20", "close": 0.575, "volume": 71112.0}, {"date": "2022-09-21", "close": 0.565, "volume": 49764.0}, {"date": "2022-09-23", "close": 0.565, "volume": 20396.0}, {"date": "2022-09-26", "close": 0.55, "volume": 354533.0}, {"date": "2022-09-27", "close": 0.54, "volume": 40459.0}, {"date": "2022-09-28", "close": 0.535, "volume": 78681.0}, {"date": "2022-09-29", "close": 0.55, "volume": 40977.0}, {"date": "2022-09-30", "close": 0.54, "volume": 46859.0}, {"date": "2022-10-03", "close": 0.525, "volume": 97354.0}, {"date": "2022-10-04", "close": 0.585, "volume": 90266.0}, {"date": "2022-10-05", "close": 0.59, "volume": 119238.0}, {"date": "2022-10-06", "close": 0.585, "volume": 56997.0}, {"date": "2022-10-07", "close": 0.58, "volume": 62292.0}, {"date": "2022-10-10", "close": 0.58, "volume": 34482.0}, {"date": "2022-10-12", "close": 0.56, "volume": 13358.0}, {"date": "2022-10-13", "close": 0.56, "volume": 10000.0}, {"date": "2022-10-14", "close": 0.55, "volume": 55191.0}, {"date": "2022-10-18", "close": 0.56, "volume": 28865.0}, {"date": "2022-10-19", "close": 0.555, "volume": 7600.0}, {"date": "2022-10-20", "close": 0.55, "volume": 10064.0}, {"date": "2022-10-21", "close": 0.52, "volume": 15198.0}, {"date": "2022-10-24", "close": 0.53, "volume": 27000.0}, {"date": "2022-10-25", "close": 0.545, "volume": 41277.0}, {"date": "2022-10-26", "close": 0.55, "volume": 87364.0}, {"date": "2022-10-27", "close": 0.515, "volume": 16126.0}, {"date": "2022-10-28", "close": 0.545, "volume": 109627.0}, {"date": "2022-10-31", "close": 0.55, "volume": 80500.0}, {"date": "2022-11-01", "close": 0.545, "volume": 29197.0}, {"date": "2022-11-02", "close": 0.54, "volume": 63209.0}, {"date": "2022-11-03", "close": 0.53, "volume": 8265.0}, {"date": "2022-11-04", "close": 0.55, "volume": 14000.0}, {"date": "2022-11-08", "close": 0.52, "volume": 92000.0}, {"date": "2022-11-09", "close": 0.525, "volume": 33111.0}, {"date": "2022-11-10", "close": 0.56, "volume": 115716.0}, {"date": "2022-11-11", "close": 0.56, "volume": 186633.0}, {"date": "2022-11-14", "close": 0.55, "volume": 1585.0}, {"date": "2022-11-15", "close": 0.54, "volume": 50146.0}, {"date": "2022-11-16", "close": 0.55, "volume": 246834.0}, {"date": "2022-11-17", "close": 0.54, "volume": 48678.0}, {"date": "2022-11-18", "close": 0.53, "volume": 9438.0}, {"date": "2022-11-21", "close": 0.555, "volume": 266061.0}, {"date": "2022-11-22", "close": 0.58, "volume": 99880.0}, {"date": "2022-11-23", "close": 0.575, "volume": 150454.0}, {"date": "2022-11-24", "close": 0.575, "volume": 716.0}, {"date": "2022-11-25", "close": 0.555, "volume": 43636.0}, {"date": "2022-11-29", "close": 0.525, "volume": 23317.0}, {"date": "2022-11-30", "close": 0.52, "volume": 768.0}, {"date": "2022-12-02", "close": 0.53, "volume": 21816.0}, {"date": "2022-12-06", "close": 0.56, "volume": 41655.0}, {"date": "2022-12-07", "close": 0.555, "volume": 16186.0}, {"date": "2022-12-08", "close": 0.56, "volume": 20000.0}, {"date": "2022-12-09", "close": 0.555, "volume": 13136.0}, {"date": "2022-12-12", "close": 0.565, "volume": 17994.0}, {"date": "2022-12-13", "close": 0.545, "volume": 30169.0}, {"date": "2022-12-14", "close": 0.565, "volume": 67936.0}, {"date": "2022-12-15", "close": 0.575, "volume": 58743.0}, {"date": "2022-12-16", "close": 0.56, "volume": 37063.0}, {"date": "2022-12-19", "close": 0.55, "volume": 30090.0}, {"date": "2022-12-20", "close": 0.54, "volume": 100.0}, {"date": "2022-12-21", "close": 0.54, "volume": 39999.0}, {"date": "2022-12-22", "close": 0.545, "volume": 6312.0}, {"date": "2022-12-23", "close": 0.53, "volume": 6043.0}, {"date": "2022-12-28", "close": 0.53, "volume": 52695.0}, {"date": "2022-12-29", "close": 0.53, "volume": 1341.0}, {"date": "2022-12-30", "close": 0.54, "volume": 39385.0}, {"date": "2023-01-03", "close": 0.53, "volume": 100.0}, {"date": "2023-01-04", "close": 0.53, "volume": 5487.0}, {"date": "2023-01-05", "close": 0.54, "volume": 4000.0}, {"date": "2023-01-09", "close": 0.535, "volume": 370.0}, {"date": "2023-01-10", "close": 0.525, "volume": 5000.0}, {"date": "2023-01-11", "close": 0.535, "volume": 19183.0}, {"date": "2023-01-12", "close": 0.535, "volume": 99170.0}, {"date": "2023-01-13", "close": 0.53, "volume": 15295.0}, {"date": "2023-01-16", "close": 0.54, "volume": 69925.0}, {"date": "2023-01-17", "close": 0.535, "volume": 59055.0}, {"date": "2023-01-18", "close": 0.54, "volume": 7168.0}, {"date": "2023-01-19", "close": 0.535, "volume": 33818.0}, {"date": "2023-01-23", "close": 0.535, "volume": 12712.0}, {"date": "2023-01-24", "close": 0.555, "volume": 158652.0}, {"date": "2023-01-25", "close": 0.55, "volume": 3132.0}, {"date": "2023-01-27", "close": 0.55, "volume": 54110.0}, {"date": "2023-01-30", "close": 0.55, "volume": 5578.0}, {"date": "2023-01-31", "close": 0.55, "volume": 92598.0}, {"date": "2023-02-01", "close": 0.545, "volume": 1396.0}, {"date": "2023-02-03", "close": 0.53, "volume": 32966.0}, {"date": "2023-02-06", "close": 0.535, "volume": 94890.0}, {"date": "2023-02-07", "close": 0.53, "volume": 1482.0}, {"date": "2023-02-08", "close": 0.53, "volume": 1999.0}, {"date": "2023-02-15", "close": 0.52, "volume": 122438.0}, {"date": "2023-02-16", "close": 0.52, "volume": 434011.0}, {"date": "2023-02-21", "close": 0.52, "volume": 40711.0}, {"date": "2023-02-22", "close": 0.51, "volume": 4350.0}, {"date": "2023-02-24", "close": 0.51, "volume": 13292.0}, {"date": "2023-02-27", "close": 0.51, "volume": 138380.0}, {"date": "2023-02-28", "close": 0.51, "volume": 71633.0}, {"date": "2023-03-01", "close": 0.5, "volume": 402735.0}, {"date": "2023-03-02", "close": 0.505, "volume": 138764.0}, {"date": "2023-03-03", "close": 0.52, "volume": 503774.0}, {"date": "2023-03-06", "close": 0.54, "volume": 171115.0}, {"date": "2023-03-07", "close": 0.55, "volume": 292215.0}, {"date": "2023-03-08", "close": 0.555, "volume": 20790.0}, {"date": "2023-03-09", "close": 0.57, "volume": 111967.0}, {"date": "2023-03-10", "close": 0.535, "volume": 82566.0}, {"date": "2023-03-13", "close": 0.555, "volume": 48034.0}, {"date": "2023-03-14", "close": 0.56, "volume": 62185.0}, {"date": "2023-03-15", "close": 0.53, "volume": 197267.0}, {"date": "2023-03-16", "close": 0.535, "volume": 28829.0}, {"date": "2023-03-17", "close": 0.535, "volume": 66898.0}, {"date": "2023-03-20", "close": 0.515, "volume": 154015.0}, {"date": "2023-03-21", "close": 0.53, "volume": 28.0}, {"date": "2023-03-22", "close": 0.55, "volume": 217335.0}, {"date": "2023-03-23", "close": 0.565, "volume": 25346.0}, {"date": "2023-03-24", "close": 0.55, "volume": 427683.0}, {"date": "2023-03-27", "close": 0.52, "volume": 190383.0}, {"date": "2023-03-28", "close": 0.525, "volume": 102393.0}, {"date": "2023-03-29", "close": 0.56, "volume": 17650.0}, {"date": "2023-03-30", "close": 0.555, "volume": 69597.0}, {"date": "2023-04-03", "close": 0.55, "volume": 4436.0}, {"date": "2023-04-04", "close": 0.55, "volume": 19073.0}, {"date": "2023-04-05", "close": 0.51, "volume": 69606.0}, {"date": "2023-04-06", "close": 0.51, "volume": 186593.0}, {"date": "2023-04-11", "close": 0.515, "volume": 17990.0}, {"date": "2023-04-12", "close": 0.515, "volume": 53711.0}, {"date": "2023-04-13", "close": 0.51, "volume": 79716.0}, {"date": "2023-04-14", "close": 0.5, "volume": 146962.0}, {"date": "2023-04-17", "close": 0.53, "volume": 173254.0}, {"date": "2023-04-18", "close": 0.53, "volume": 212902.0}, {"date": "2023-04-19", "close": 0.515, "volume": 236089.0}, {"date": "2023-04-20", "close": 0.53, "volume": 1175149.0}, {"date": "2023-04-21", "close": 0.53, "volume": 75000.0}, {"date": "2023-04-24", "close": 0.53, "volume": 8543.0}, {"date": "2023-04-26", "close": 0.555, "volume": 227231.0}, {"date": "2023-04-27", "close": 0.5725, "volume": 33866.0}, {"date": "2023-04-28", "close": 0.61, "volume": 54590.0}, {"date": "2023-05-01", "close": 0.59, "volume": 36598.0}, {"date": "2023-05-02", "close": 0.625, "volume": 371958.0}, {"date": "2023-05-03", "close": 0.635, "volume": 234275.0}, {"date": "2023-05-04", "close": 0.625, "volume": 25737.0}, {"date": "2023-05-05", "close": 0.61, "volume": 108423.0}, {"date": "2023-05-08", "close": 0.61, "volume": 173955.0}, {"date": "2023-05-09", "close": 0.61, "volume": 128875.0}, {"date": "2023-05-11", "close": 0.595, "volume": 331396.0}, {"date": "2023-05-12", "close": 0.595, "volume": 18721.0}, {"date": "2023-05-15", "close": 0.5925, "volume": 80495.0}, {"date": "2023-05-16", "close": 0.595, "volume": 178358.0}, {"date": "2023-05-17", "close": 0.59, "volume": 83433.0}, {"date": "2023-05-18", "close": 0.59, "volume": 97940.0}, {"date": "2023-05-19", "close": 0.585, "volume": 1000.0}, {"date": "2023-05-22", "close": 0.585, "volume": 136747.0}, {"date": "2023-05-23", "close": 0.585, "volume": 982843.0}, {"date": "2023-05-24", "close": 0.58, "volume": 310064.0}, {"date": "2023-05-25", "close": 0.575, "volume": 83791.0}, {"date": "2023-05-26", "close": 0.58, "volume": 63727.0}, {"date": "2023-05-29", "close": 0.58, "volume": 130181.0}, {"date": "2023-05-31", "close": 0.58, "volume": 133027.0}, {"date": "2023-06-01", "close": 0.575, "volume": 53451.0}, {"date": "2023-06-02", "close": 0.565, "volume": 83132.0}, {"date": "2023-06-05", "close": 0.57, "volume": 117239.0}, {"date": "2023-06-06", "close": 0.575, "volume": 150627.0}, {"date": "2023-06-07", "close": 0.59, "volume": 130739.0}, {"date": "2023-06-08", "close": 0.59, "volume": 112580.0}, {"date": "2023-06-09", "close": 0.595, "volume": 16559.0}, {"date": "2023-06-13", "close": 0.595, "volume": 106519.0}, {"date": "2023-06-14", "close": 0.595, "volume": 1.0}, {"date": "2023-06-15", "close": 0.585, "volume": 45167.0}, {"date": "2023-06-16", "close": 0.585, "volume": 46884.0}, {"date": "2023-06-19", "close": 0.58, "volume": 64398.0}, {"date": "2023-06-20", "close": 0.58, "volume": 88165.0}, {"date": "2023-06-21", "close": 0.585, "volume": 73911.0}, {"date": "2023-06-22", "close": 0.585, "volume": 198775.0}, {"date": "2023-06-23", "close": 0.58, "volume": 143406.0}, {"date": "2023-06-26", "close": 0.58, "volume": 260147.0}, {"date": "2023-07-06", "close": 0.605, "volume": 83246.0}, {"date": "2023-07-07", "close": 0.62, "volume": 16160.0}, {"date": "2023-07-10", "close": 0.61, "volume": 3212.0}, {"date": "2023-07-11", "close": 0.625, "volume": 47861.0}, {"date": "2023-07-12", "close": 0.635, "volume": 20194.0}, {"date": "2023-07-13", "close": 0.63, "volume": 126841.0}, {"date": "2023-07-14", "close": 0.7, "volume": 187186.0}, {"date": "2023-07-17", "close": 0.7, "volume": 6027128.0}, {"date": "2023-07-18", "close": 0.7, "volume": 54330.0}, {"date": "2023-07-19", "close": 0.68, "volume": 4490.0}, {"date": "2023-07-20", "close": 0.675, "volume": 13313.0}, {"date": "2023-07-21", "close": 0.675, "volume": 931.0}, {"date": "2023-07-24", "close": 0.66, "volume": 111898.0}, {"date": "2023-07-25", "close": 0.665, "volume": 325.0}, {"date": "2023-07-26", "close": 0.66, "volume": 20073.0}, {"date": "2023-07-27", "close": 0.66, "volume": 85454.0}, {"date": "2023-07-28", "close": 0.67, "volume": 63843.0}, {"date": "2023-07-31", "close": 0.68, "volume": 60662.0}, {"date": "2023-08-01", "close": 0.7, "volume": 2195445.0}, {"date": "2023-08-02", "close": 0.685, "volume": 142598.0}, {"date": "2023-08-03", "close": 0.675, "volume": 13688.0}, {"date": "2023-08-04", "close": 0.68, "volume": 178152.0}, {"date": "2023-08-07", "close": 0.685, "volume": 64933.0}, {"date": "2023-08-08", "close": 0.67, "volume": 66094.0}, {"date": "2023-08-09", "close": 0.685, "volume": 42608.0}, {"date": "2023-08-10", "close": 0.68, "volume": 127646.0}, {"date": "2023-08-11", "close": 0.675, "volume": 105066.0}, {"date": "2023-08-14", "close": 0.67, "volume": 171162.0}, {"date": "2023-08-15", "close": 0.675, "volume": 127080.0}, {"date": "2023-08-16", "close": 0.67, "volume": 40776.0}, {"date": "2023-08-17", "close": 0.67, "volume": 51232.0}, {"date": "2023-08-18", "close": 0.67, "volume": 69589.0}, {"date": "2023-08-21", "close": 0.66, "volume": 42796.0}, {"date": "2023-08-22", "close": 0.675, "volume": 1122.0}, {"date": "2023-08-23", "close": 0.65, "volume": 172989.0}, {"date": "2023-08-24", "close": 0.65, "volume": 74367.0}, {"date": "2023-08-25", "close": 0.675, "volume": 38083.0}, {"date": "2023-08-28", "close": 0.675, "volume": 265053.0}, {"date": "2023-08-29", "close": 0.675, "volume": 124296.0}, {"date": "2023-08-30", "close": 0.675, "volume": 91602.0}, {"date": "2023-08-31", "close": 0.675, "volume": 56426.0}, {"date": "2023-09-01", "close": 0.71, "volume": 982438.0}, {"date": "2023-09-04", "close": 0.75, "volume": 1487365.0}, {"date": "2023-09-05", "close": 0.78, "volume": 441121.0}, {"date": "2023-09-06", "close": 0.75, "volume": 339800.0}, {"date": "2023-09-07", "close": 0.735, "volume": 127648.0}, {"date": "2023-09-08", "close": 0.73, "volume": 242655.0}, {"date": "2023-09-11", "close": 0.725, "volume": 145732.0}, {"date": "2023-09-12", "close": 0.75, "volume": 108541.0}, {"date": "2023-09-13", "close": 0.74, "volume": 116082.0}, {"date": "2023-09-14", "close": 0.73, "volume": 56083.0}, {"date": "2023-09-15", "close": 0.73, "volume": 62393.0}, {"date": "2023-09-18", "close": 0.73, "volume": 73648.0}, {"date": "2023-09-19", "close": 0.745, "volume": 208411.0}, {"date": "2023-09-20", "close": 0.73, "volume": 386.0}, {"date": "2023-09-21", "close": 0.725, "volume": 30090.0}, {"date": "2023-09-22", "close": 0.7, "volume": 130975.0}, {"date": "2023-09-25", "close": 0.71, "volume": 18994.0}, {"date": "2023-09-26", "close": 0.71, "volume": 49557.0}, {"date": "2023-09-27", "close": 0.705, "volume": 31577.0}, {"date": "2023-09-28", "close": 0.71, "volume": 65382.0}, {"date": "2023-09-29", "close": 0.72, "volume": 61536.0}, {"date": "2023-10-02", "close": 0.715, "volume": 95.0}, {"date": "2023-10-03", "close": 0.705, "volume": 129083.0}, {"date": "2023-10-04", "close": 0.705, "volume": 1503.0}, {"date": "2023-10-05", "close": 0.72, "volume": 90.0}, {"date": "2023-10-06", "close": 0.705, "volume": 20201.0}, {"date": "2023-10-09", "close": 0.705, "volume": 22360.0}, {"date": "2023-10-10", "close": 0.7, "volume": 147913.0}, {"date": "2023-10-11", "close": 0.7, "volume": 28219.0}, {"date": "2023-10-12", "close": 0.695, "volume": 40453.0}, {"date": "2023-10-13", "close": 0.69, "volume": 80288.0}, {"date": "2023-10-16", "close": 0.69, "volume": 31526.0}, {"date": "2023-10-17", "close": 0.695, "volume": 85506.0}, {"date": "2023-10-18", "close": 0.67, "volume": 1242565.0}, {"date": "2023-10-19", "close": 0.675, "volume": 656340.0}, {"date": "2023-10-20", "close": 0.68, "volume": 52682.0}, {"date": "2023-10-23", "close": 0.675, "volume": 266467.0}, {"date": "2023-10-24", "close": 0.68, "volume": 45038.0}, {"date": "2023-10-25", "close": 0.67, "volume": 12425.0}, {"date": "2023-10-26", "close": 0.695, "volume": 21211.0}, {"date": "2023-10-27", "close": 0.7, "volume": 24818.0}, {"date": "2023-10-30", "close": 0.67, "volume": 15.0}, {"date": "2023-10-31", "close": 0.67, "volume": 31589.0}, {"date": "2023-11-01", "close": 0.67, "volume": 14282.0}, {"date": "2023-11-02", "close": 0.665, "volume": 13799.0}, {"date": "2023-11-03", "close": 0.67, "volume": 143786.0}, {"date": "2023-11-06", "close": 0.675, "volume": 43093.0}, {"date": "2023-11-07", "close": 0.68, "volume": 26009.0}, {"date": "2023-11-08", "close": 0.68, "volume": 74194.0}, {"date": "2023-11-09", "close": 0.68, "volume": 17279.0}, {"date": "2023-11-10", "close": 0.68, "volume": 7817.0}, {"date": "2023-11-13", "close": 0.68, "volume": 64416.0}, {"date": "2023-11-14", "close": 0.67, "volume": 59196.0}, {"date": "2023-11-15", "close": 0.68, "volume": 252819.0}, {"date": "2023-11-17", "close": 0.68, "volume": 87043.0}, {"date": "2023-11-20", "close": 0.68, "volume": 45745.0}, {"date": "2023-11-21", "close": 0.68, "volume": 33112.0}, {"date": "2023-11-22", "close": 0.67, "volume": 52089.0}, {"date": "2023-11-23", "close": 0.65, "volume": 188434.0}, {"date": "2023-11-24", "close": 0.67, "volume": 46677.0}, {"date": "2023-11-27", "close": 0.655, "volume": 156402.0}, {"date": "2023-11-28", "close": 0.68, "volume": 79134.0}, {"date": "2023-11-29", "close": 0.635, "volume": 166211.0}, {"date": "2023-11-30", "close": 0.63, "volume": 376029.0}, {"date": "2023-12-01", "close": 0.62, "volume": 40466.0}, {"date": "2023-12-04", "close": 0.595, "volume": 164527.0}, {"date": "2023-12-05", "close": 0.595, "volume": 64166.0}, {"date": "2023-12-06", "close": 0.59, "volume": 111417.0}, {"date": "2023-12-07", "close": 0.57, "volume": 157802.0}, {"date": "2023-12-08", "close": 0.59, "volume": 183794.0}, {"date": "2023-12-11", "close": 0.58, "volume": 76463.0}, {"date": "2023-12-12", "close": 0.565, "volume": 675746.0}, {"date": "2023-12-13", "close": 0.555, "volume": 475565.0}, {"date": "2023-12-14", "close": 0.565, "volume": 70589.0}, {"date": "2023-12-15", "close": 0.565, "volume": 38596.0}, {"date": "2023-12-18", "close": 0.565, "volume": 219204.0}, {"date": "2023-12-19", "close": 0.6, "volume": 325809.0}, {"date": "2023-12-20", "close": 0.61, "volume": 168465.0}, {"date": "2023-12-21", "close": 0.595, "volume": 38046.0}, {"date": "2023-12-22", "close": 0.595, "volume": 36770.0}, {"date": "2023-12-27", "close": 0.61, "volume": 87057.0}, {"date": "2023-12-28", "close": 0.615, "volume": 314.0}, {"date": "2023-12-29", "close": 0.62, "volume": 37559.0}, {"date": "2024-01-02", "close": 0.62, "volume": 16549.0}, {"date": "2024-01-03", "close": 0.605, "volume": 81050.0}, {"date": "2024-01-04", "close": 0.605, "volume": 3109.0}, {"date": "2024-01-05", "close": 0.6, "volume": 11397.0}, {"date": "2024-01-08", "close": 0.625, "volume": 47655.0}, {"date": "2024-01-09", "close": 0.62, "volume": 10606.0}, {"date": "2024-01-10", "close": 0.615, "volume": 40104.0}, {"date": "2024-01-11", "close": 0.63, "volume": 50395.0}, {"date": "2024-01-12", "close": 0.62, "volume": 1379.0}, {"date": "2024-01-15", "close": 0.595, "volume": 19731.0}, {"date": "2024-01-16", "close": 0.585, "volume": 164280.0}, {"date": "2024-01-17", "close": 0.59, "volume": 106257.0}, {"date": "2024-01-18", "close": 0.59, "volume": 123468.0}, {"date": "2024-01-19", "close": 0.585, "volume": 33214.0}, {"date": "2024-01-22", "close": 0.58, "volume": 29199.0}, {"date": "2024-01-23", "close": 0.58, "volume": 13914.0}, {"date": "2024-01-24", "close": 0.58, "volume": 30087.0}, {"date": "2024-01-25", "close": 0.575, "volume": 88855.0}, {"date": "2024-01-29", "close": 0.57, "volume": 331323.0}, {"date": "2024-01-30", "close": 0.58, "volume": 108788.0}, {"date": "2024-01-31", "close": 0.58, "volume": 154103.0}, {"date": "2024-02-01", "close": 0.58, "volume": 291089.0}, {"date": "2024-02-02", "close": 0.61, "volume": 145982.0}, {"date": "2024-02-05", "close": 0.57, "volume": 50542.0}, {"date": "2024-02-06", "close": 0.54, "volume": 130306.0}, {"date": "2024-02-07", "close": 0.565, "volume": 95457.0}, {"date": "2024-02-08", "close": 0.55, "volume": 16625.0}, {"date": "2024-02-09", "close": 0.55, "volume": 227807.0}, {"date": "2024-02-12", "close": 0.53, "volume": 2012322.0}, {"date": "2024-02-13", "close": 0.54, "volume": 114254.0}, {"date": "2024-02-14", "close": 0.54, "volume": 81700.0}, {"date": "2024-02-15", "close": 0.55, "volume": 46466.0}, {"date": "2024-02-16", "close": 0.55, "volume": 112956.0}, {"date": "2024-02-19", "close": 0.55, "volume": 156666.0}, {"date": "2024-02-20", "close": 0.55, "volume": 27873.0}, {"date": "2024-02-21", "close": 0.555, "volume": 7601.0}, {"date": "2024-02-22", "close": 0.56, "volume": 128080.0}, {"date": "2024-02-23", "close": 0.555, "volume": 32562.0}, {"date": "2024-02-26", "close": 0.58, "volume": 127332.0}, {"date": "2024-02-27", "close": 0.59, "volume": 383580.0}, {"date": "2024-02-28", "close": 0.645, "volume": 372979.0}, {"date": "2024-02-29", "close": 0.64, "volume": 81141.0}, {"date": "2024-03-01", "close": 0.62, "volume": 286801.0}, {"date": "2024-03-04", "close": 0.62, "volume": 406150.0}, {"date": "2024-03-05", "close": 0.61, "volume": 253430.0}, {"date": "2024-03-06", "close": 0.62, "volume": 71528.0}, {"date": "2024-03-07", "close": 0.6, "volume": 525605.0}, {"date": "2024-03-08", "close": 0.6, "volume": 639044.0}, {"date": "2024-03-11", "close": 0.585, "volume": 107934.0}, {"date": "2024-03-12", "close": 0.59, "volume": 137652.0}, {"date": "2024-03-13", "close": 0.6, "volume": 79007.0}, {"date": "2024-03-14", "close": 0.6, "volume": 10935.0}, {"date": "2024-03-15", "close": 0.59, "volume": 273286.0}, {"date": "2024-03-18", "close": 0.605, "volume": 51836.0}, {"date": "2024-03-19", "close": 0.6, "volume": 58092.0}, {"date": "2024-03-20", "close": 0.6, "volume": 32764.0}, {"date": "2024-03-21", "close": 0.595, "volume": 61276.0}, {"date": "2024-03-22", "close": 0.625, "volume": 259392.0}, {"date": "2024-03-25", "close": 0.65, "volume": 507667.0}, {"date": "2024-03-26", "close": 0.66, "volume": 587222.0}, {"date": "2024-03-27", "close": 0.65, "volume": 87110.0}, {"date": "2024-03-28", "close": 0.675, "volume": 299939.0}, {"date": "2024-04-02", "close": 0.68, "volume": 148403.0}, {"date": "2024-04-03", "close": 0.7, "volume": 261540.0}, {"date": "2024-04-04", "close": 0.68, "volume": 43504.0}, {"date": "2024-04-05", "close": 0.67, "volume": 163805.0}, {"date": "2024-04-08", "close": 0.67, "volume": 5041674.0}, {"date": "2024-04-09", "close": 0.695, "volume": 7529.0}, {"date": "2024-04-10", "close": 0.695, "volume": 5068.0}, {"date": "2024-04-11", "close": 0.675, "volume": 132068.0}, {"date": "2024-04-12", "close": 0.685, "volume": 12821.0}, {"date": "2024-04-15", "close": 0.695, "volume": 109497.0}, {"date": "2024-04-16", "close": 0.695, "volume": 38076.0}, {"date": "2024-04-17", "close": 0.69, "volume": 560.0}, {"date": "2024-04-18", "close": 0.68, "volume": 3783.0}, {"date": "2024-04-19", "close": 0.685, "volume": 28877.0}, {"date": "2024-04-22", "close": 0.675, "volume": 30210.0}, {"date": "2024-04-23", "close": 0.675, "volume": 20975.0}, {"date": "2024-04-24", "close": 0.675, "volume": 19159.0}, {"date": "2024-04-26", "close": 0.685, "volume": 24149.0}, {"date": "2024-04-29", "close": 0.68, "volume": 3866.0}, {"date": "2024-04-30", "close": 0.68, "volume": 42535.0}, {"date": "2024-05-01", "close": 0.675, "volume": 12288.0}, {"date": "2024-05-02", "close": 0.675, "volume": 28503.0}, {"date": "2024-05-03", "close": 0.67, "volume": 50001.0}, {"date": "2024-05-06", "close": 0.67, "volume": 51639.0}, {"date": "2024-05-07", "close": 0.685, "volume": 33431.0}, {"date": "2024-05-08", "close": 0.69, "volume": 16543.0}, {"date": "2024-05-09", "close": 0.685, "volume": 22964.0}, {"date": "2024-05-10", "close": 0.685, "volume": 1935.0}, {"date": "2024-05-13", "close": 0.685, "volume": 15631.0}, {"date": "2024-05-14", "close": 0.685, "volume": 146965.0}, {"date": "2024-05-15", "close": 0.69, "volume": 5010.0}, {"date": "2024-05-16", "close": 0.7, "volume": 97886.0}, {"date": "2024-05-17", "close": 0.7, "volume": 171006.0}, {"date": "2024-05-20", "close": 0.665, "volume": 214544.0}, {"date": "2024-05-21", "close": 0.69, "volume": 63805.0}, {"date": "2024-05-22", "close": 0.69, "volume": 85075.0}, {"date": "2024-05-23", "close": 0.695, "volume": 74837.0}, {"date": "2024-05-24", "close": 0.695, "volume": 97504.0}, {"date": "2024-05-27", "close": 0.69, "volume": 52599.0}, {"date": "2024-05-28", "close": 0.665, "volume": 12334.0}, {"date": "2024-05-29", "close": 0.675, "volume": 11038.0}, {"date": "2024-05-30", "close": 0.67, "volume": 108558.0}, {"date": "2024-05-31", "close": 0.665, "volume": 130934.0}, {"date": "2024-06-03", "close": 0.665, "volume": 55085.0}, {"date": "2024-06-04", "close": 0.73, "volume": 708896.0}, {"date": "2024-06-05", "close": 0.725, "volume": 51633.0}, {"date": "2024-06-06", "close": 0.72, "volume": 175044.0}, {"date": "2024-06-07", "close": 0.72, "volume": 110081.0}, {"date": "2024-06-11", "close": 0.715, "volume": 186531.0}, {"date": "2024-06-12", "close": 0.71, "volume": 84928.0}, {"date": "2024-06-13", "close": 0.71, "volume": 60696.0}, {"date": "2024-06-14", "close": 0.71, "volume": 66638.0}, {"date": "2024-06-17", "close": 0.715, "volume": 485.0}, {"date": "2024-06-18", "close": 0.71, "volume": 171206.0}, {"date": "2024-06-19", "close": 0.705, "volume": 89530.0}, {"date": "2024-06-20", "close": 0.69, "volume": 44852.0}, {"date": "2024-06-21", "close": 0.7, "volume": 57312.0}, {"date": "2024-06-24", "close": 0.705, "volume": 15335.0}, {"date": "2024-06-25", "close": 0.705, "volume": 9560.0}, {"date": "2024-06-26", "close": 0.695, "volume": 25877.0}, {"date": "2024-06-27", "close": 0.695, "volume": 83147.0}, {"date": "2024-06-28", "close": 0.7, "volume": 98801.0}, {"date": "2024-07-01", "close": 0.695, "volume": 50932.0}, {"date": "2024-07-02", "close": 0.7, "volume": 52014.0}, {"date": "2024-07-03", "close": 0.7, "volume": 14611.0}, {"date": "2024-07-04", "close": 0.71, "volume": 652455.0}, {"date": "2024-07-05", "close": 0.735, "volume": 184433.0}, {"date": "2024-07-08", "close": 0.73, "volume": 262364.0}, {"date": "2024-07-09", "close": 0.725, "volume": 22866.0}, {"date": "2024-07-10", "close": 0.725, "volume": 76017.0}, {"date": "2024-07-11", "close": 0.725, "volume": 93485.0}, {"date": "2024-07-12", "close": 0.72, "volume": 228214.0}, {"date": "2024-07-15", "close": 0.71, "volume": 262008.0}, {"date": "2024-07-16", "close": 0.71, "volume": 401612.0}, {"date": "2024-07-17", "close": 0.72, "volume": 367497.0}, {"date": "2024-07-18", "close": 0.715, "volume": 194870.0}, {"date": "2024-07-19", "close": 0.73, "volume": 71068.0}, {"date": "2024-07-22", "close": 0.72, "volume": 23657.0}, {"date": "2024-07-23", "close": 0.7175, "volume": 76277.0}, {"date": "2024-07-24", "close": 0.72, "volume": 34331.0}, {"date": "2024-07-25", "close": 0.7175, "volume": 4865.0}, {"date": "2024-07-26", "close": 0.72, "volume": 133960.0}, {"date": "2024-07-29", "close": 0.72, "volume": 108263.0}, {"date": "2024-07-30", "close": 0.72, "volume": 89598.0}, {"date": "2024-07-31", "close": 0.715, "volume": 158375.0}, {"date": "2024-08-01", "close": 0.715, "volume": 77859.0}, {"date": "2024-08-02", "close": 0.715, "volume": 16602.0}, {"date": "2024-08-05", "close": 0.705, "volume": 125444.0}, {"date": "2024-08-06", "close": 0.7, "volume": 67353.0}, {"date": "2024-08-07", "close": 0.7, "volume": 72071.0}, {"date": "2024-08-08", "close": 0.72, "volume": 508886.0}, {"date": "2024-08-09", "close": 0.725, "volume": 172518.0}, {"date": "2024-08-12", "close": 0.735, "volume": 248276.0}, {"date": "2024-08-13", "close": 0.755, "volume": 69335.0}, {"date": "2024-08-14", "close": 0.75, "volume": 426661.0}, {"date": "2024-08-15", "close": 0.745, "volume": 50829.0}, {"date": "2024-08-16", "close": 0.745, "volume": 75434.0}, {"date": "2024-08-19", "close": 0.75, "volume": 52841.0}, {"date": "2024-08-20", "close": 0.76, "volume": 46511.0}, {"date": "2024-08-21", "close": 0.76, "volume": 80427.0}, {"date": "2024-08-22", "close": 0.74, "volume": 284889.0}, {"date": "2024-08-23", "close": 0.72, "volume": 94211.0}, {"date": "2024-08-26", "close": 0.74, "volume": 79025.0}, {"date": "2024-08-27", "close": 0.75, "volume": 287199.0}, {"date": "2024-08-28", "close": 0.75, "volume": 295391.0}, {"date": "2024-08-29", "close": 0.755, "volume": 209595.0}, {"date": "2024-08-30", "close": 0.75, "volume": 304069.0}, {"date": "2024-09-02", "close": 0.745, "volume": 40538.0}, {"date": "2024-09-03", "close": 0.74, "volume": 363637.0}, {"date": "2024-09-04", "close": 0.71, "volume": 153422.0}, {"date": "2024-09-05", "close": 0.725, "volume": 6078.0}, {"date": "2024-09-06", "close": 0.72, "volume": 7624.0}, {"date": "2024-09-09", "close": 0.69, "volume": 339842.0}, {"date": "2024-09-10", "close": 0.7, "volume": 327087.0}, {"date": "2024-09-11", "close": 0.7, "volume": 2299.0}, {"date": "2024-09-12", "close": 0.705, "volume": 75429.0}, {"date": "2024-09-13", "close": 0.705, "volume": 8198.0}, {"date": "2024-09-16", "close": 0.71, "volume": 145798.0}, {"date": "2024-09-17", "close": 0.725, "volume": 90376.0}, {"date": "2024-09-18", "close": 0.715, "volume": 8930.0}, {"date": "2024-09-19", "close": 0.735, "volume": 107226.0}, {"date": "2024-09-20", "close": 0.765, "volume": 582714.0}, {"date": "2024-09-23", "close": 0.77, "volume": 204359.0}, {"date": "2024-09-24", "close": 0.78, "volume": 256748.0}, {"date": "2024-09-25", "close": 0.78, "volume": 455371.0}, {"date": "2024-09-26", "close": 0.795, "volume": 122556.0}, {"date": "2024-09-27", "close": 0.81, "volume": 362697.0}, {"date": "2024-09-30", "close": 0.815, "volume": 266362.0}, {"date": "2024-10-01", "close": 0.8, "volume": 199144.0}, {"date": "2024-10-02", "close": 0.8, "volume": 199044.0}, {"date": "2024-10-03", "close": 0.8, "volume": 266552.0}, {"date": "2024-10-04", "close": 0.795, "volume": 48267.0}, {"date": "2024-10-07", "close": 0.8, "volume": 91324.0}, {"date": "2024-10-08", "close": 0.8, "volume": 104875.0}, {"date": "2024-10-09", "close": 0.795, "volume": 52191.0}, {"date": "2024-10-10", "close": 0.8, "volume": 55395.0}, {"date": "2024-10-14", "close": 0.81, "volume": 288268.0}, {"date": "2024-10-15", "close": 0.8, "volume": 1791084.0}, {"date": "2024-10-16", "close": 0.8, "volume": 505628.0}, {"date": "2024-10-17", "close": 0.79, "volume": 143150.0}, {"date": "2024-10-18", "close": 0.8, "volume": 2182058.0}, {"date": "2024-10-21", "close": 0.805, "volume": 163891.0}, {"date": "2024-10-22", "close": 0.795, "volume": 3276780.0}, {"date": "2024-10-23", "close": 0.8, "volume": 136565.0}, {"date": "2024-10-24", "close": 0.8, "volume": 164939.0}, {"date": "2024-10-25", "close": 0.8, "volume": 202421.0}, {"date": "2024-10-28", "close": 0.8, "volume": 110767.0}, {"date": "2024-10-29", "close": 0.795, "volume": 124359.0}, {"date": "2024-10-30", "close": 0.785, "volume": 115988.0}, {"date": "2024-10-31", "close": 0.775, "volume": 76290.0}, {"date": "2024-11-01", "close": 0.77, "volume": 1603409.0}, {"date": "2024-11-04", "close": 0.78, "volume": 62741.0}, {"date": "2024-11-05", "close": 0.77, "volume": 113787.0}, {"date": "2024-11-06", "close": 0.755, "volume": 138797.0}, {"date": "2024-11-07", "close": 0.76, "volume": 90928.0}, {"date": "2024-11-08", "close": 0.755, "volume": 203623.0}, {"date": "2024-11-11", "close": 0.76, "volume": 1269928.0}, {"date": "2024-11-12", "close": 0.79, "volume": 307601.0}, {"date": "2024-11-13", "close": 0.765, "volume": 715395.0}, {"date": "2024-11-14", "close": 0.8, "volume": 163600.0}, {"date": "2024-11-15", "close": 0.8, "volume": 497514.0}, {"date": "2024-11-18", "close": 0.8, "volume": 191451.0}, {"date": "2024-11-19", "close": 0.81, "volume": 579870.0}, {"date": "2024-11-20", "close": 0.8, "volume": 444974.0}, {"date": "2024-11-21", "close": 0.81, "volume": 260934.0}, {"date": "2024-11-22", "close": 0.81, "volume": 134756.0}, {"date": "2024-11-25", "close": 0.8, "volume": 154785.0}, {"date": "2024-11-26", "close": 0.805, "volume": 58887.0}, {"date": "2024-11-27", "close": 0.79, "volume": 48961.0}, {"date": "2024-11-28", "close": 0.8, "volume": 119079.0}, {"date": "2024-11-29", "close": 0.8, "volume": 10144.0}, {"date": "2024-12-02", "close": 0.79, "volume": 183985.0}, {"date": "2024-12-03", "close": 0.795, "volume": 52158.0}, {"date": "2024-12-04", "close": 0.78, "volume": 81987.0}, {"date": "2024-12-05", "close": 0.785, "volume": 25188.0}, {"date": "2024-12-06", "close": 0.785, "volume": 623.0}, {"date": "2024-12-09", "close": 0.78, "volume": 320707.0}, {"date": "2024-12-10", "close": 0.79, "volume": 461467.0}, {"date": "2024-12-11", "close": 0.78, "volume": 49859.0}, {"date": "2024-12-12", "close": 0.765, "volume": 44135.0}, {"date": "2024-12-13", "close": 0.755, "volume": 90929.0}, {"date": "2024-12-16", "close": 0.755, "volume": 86688.0}, {"date": "2024-12-17", "close": 0.76, "volume": 1005730.0}, {"date": "2024-12-18", "close": 0.77, "volume": 55804.0}, {"date": "2024-12-19", "close": 0.76, "volume": 187748.0}, {"date": "2024-12-20", "close": 0.77, "volume": 245118.0}, {"date": "2024-12-23", "close": 0.765, "volume": 169133.0}, {"date": "2024-12-24", "close": 0.765, "volume": 98226.0}, {"date": "2024-12-27", "close": 0.755, "volume": 96778.0}, {"date": "2024-12-30", "close": 0.765, "volume": 10987.0}, {"date": "2024-12-31", "close": 0.765, "volume": 4895.0}, {"date": "2025-01-02", "close": 0.77, "volume": 124493.0}, {"date": "2025-01-03", "close": 0.775, "volume": 464.0}, {"date": "2025-01-06", "close": 0.775, "volume": 120059.0}, {"date": "2025-01-07", "close": 0.775, "volume": 116439.0}, {"date": "2025-01-08", "close": 0.775, "volume": 95501.0}, {"date": "2025-01-09", "close": 0.77, "volume": 47903.0}, {"date": "2025-01-10", "close": 0.775, "volume": 43756.0}, {"date": "2025-01-13", "close": 0.775, "volume": 164497.0}, {"date": "2025-01-14", "close": 0.77, "volume": 249798.0}, {"date": "2025-01-15", "close": 0.765, "volume": 38246.0}, {"date": "2025-01-16", "close": 0.775, "volume": 25829.0}, {"date": "2025-01-17", "close": 0.785, "volume": 319052.0}, {"date": "2025-01-20", "close": 0.775, "volume": 50515.0}, {"date": "2025-01-21", "close": 0.775, "volume": 77619.0}, {"date": "2025-01-22", "close": 0.77, "volume": 91653.0}, {"date": "2025-01-23", "close": 0.76, "volume": 321396.0}, {"date": "2025-01-24", "close": 0.76, "volume": 28564.0}, {"date": "2025-01-28", "close": 0.78, "volume": 69231.0}, {"date": "2025-01-29", "close": 0.77, "volume": 84513.0}, {"date": "2025-01-30", "close": 0.775, "volume": 15127.0}, {"date": "2025-01-31", "close": 0.78, "volume": 92250.0}, {"date": "2025-02-03", "close": 0.79, "volume": 72475.0}, {"date": "2025-02-04", "close": 0.77, "volume": 48649.0}, {"date": "2025-02-05", "close": 0.78, "volume": 38887.0}, {"date": "2025-02-06", "close": 0.775, "volume": 131233.0}, {"date": "2025-02-07", "close": 0.77, "volume": 1805.0}, {"date": "2025-02-10", "close": 0.79, "volume": 57561.0}, {"date": "2025-02-11", "close": 0.785, "volume": 40054.0}, {"date": "2025-02-12", "close": 0.79, "volume": 41165.0}, {"date": "2025-02-13", "close": 0.79, "volume": 78259.0}, {"date": "2025-02-14", "close": 0.775, "volume": 408772.0}, {"date": "2025-02-17", "close": 0.79, "volume": 81221.0}, {"date": "2025-02-18", "close": 0.79, "volume": 20435.0}, {"date": "2025-02-19", "close": 0.8, "volume": 130477.0}, {"date": "2025-02-20", "close": 0.8, "volume": 102345.0}, {"date": "2025-02-21", "close": 0.795, "volume": 148750.0}, {"date": "2025-02-24", "close": 0.79, "volume": 137017.0}, {"date": "2025-02-25", "close": 0.79, "volume": 764927.0}, {"date": "2025-02-26", "close": 0.7875, "volume": 22443.0}, {"date": "2025-02-27", "close": 0.8, "volume": 189478.0}, {"date": "2025-02-28", "close": 0.78, "volume": 10753.0}, {"date": "2025-03-03", "close": 0.78, "volume": 75000.0}, {"date": "2025-03-04", "close": 0.765, "volume": 2120.0}, {"date": "2025-03-05", "close": 0.77, "volume": 14051.0}, {"date": "2025-03-06", "close": 0.78, "volume": 8876.0}, {"date": "2025-03-07", "close": 0.76, "volume": 30962.0}, {"date": "2025-03-10", "close": 0.765, "volume": 173348.0}, {"date": "2025-03-11", "close": 0.75, "volume": 309576.0}, {"date": "2025-03-12", "close": 0.745, "volume": 99432.0}, {"date": "2025-03-13", "close": 0.75, "volume": 13111.0}, {"date": "2025-03-14", "close": 0.75, "volume": 24229.0}, {"date": "2025-03-17", "close": 0.76, "volume": 82142.0}, {"date": "2025-03-18", "close": 0.755, "volume": 73674.0}, {"date": "2025-03-19", "close": 0.75, "volume": 64754.0}, {"date": "2025-03-20", "close": 0.75, "volume": 156718.0}, {"date": "2025-03-21", "close": 0.75, "volume": 116618.0}, {"date": "2025-03-24", "close": 0.74, "volume": 110494.0}, {"date": "2025-03-25", "close": 0.75, "volume": 346707.0}, {"date": "2025-03-26", "close": 0.745, "volume": 4421.0}, {"date": "2025-03-27", "close": 0.74, "volume": 38107.0}, {"date": "2025-03-28", "close": 0.725, "volume": 143513.0}, {"date": "2025-03-31", "close": 0.725, "volume": 145054.0}, {"date": "2025-04-01", "close": 0.72, "volume": 23188.0}, {"date": "2025-04-02", "close": 0.725, "volume": 73498.0}, {"date": "2025-04-03", "close": 0.72, "volume": 53413.0}, {"date": "2025-04-04", "close": 0.705, "volume": 110648.0}, {"date": "2025-04-07", "close": 0.695, "volume": 121373.0}, {"date": "2025-04-08", "close": 0.705, "volume": 149799.0}, {"date": "2025-04-09", "close": 0.705, "volume": 33993.0}, {"date": "2025-04-10", "close": 0.735, "volume": 115218.0}, {"date": "2025-04-11", "close": 0.73, "volume": 19089.0}, {"date": "2025-04-14", "close": 0.73, "volume": 8394.0}, {"date": "2025-04-15", "close": 0.71, "volume": 57266.0}, {"date": "2025-04-16", "close": 0.71, "volume": 387051.0}, {"date": "2025-04-17", "close": 0.7, "volume": 113543.0}, {"date": "2025-04-22", "close": 0.71, "volume": 5334.0}, {"date": "2025-04-23", "close": 0.73, "volume": 71467.0}, {"date": "2025-04-24", "close": 0.74, "volume": 264971.0}, {"date": "2025-04-28", "close": 0.725, "volume": 62963.0}, {"date": "2025-04-29", "close": 0.7, "volume": 138634.0}, {"date": "2025-04-30", "close": 0.7025, "volume": 68949.0}, {"date": "2025-05-01", "close": 0.695, "volume": 31699.0}, {"date": "2025-05-02", "close": 0.715, "volume": 74445.0}, {"date": "2025-05-05", "close": 0.72, "volume": 101705.0}, {"date": "2025-05-06", "close": 0.695, "volume": 326200.0}, {"date": "2025-05-07", "close": 0.695, "volume": 49763.0}, {"date": "2025-05-08", "close": 0.7, "volume": 199891.0}, {"date": "2025-05-09", "close": 0.695, "volume": 152143.0}, {"date": "2025-05-12", "close": 0.695, "volume": 134044.0}, {"date": "2025-05-13", "close": 0.705, "volume": 149700.0}, {"date": "2025-05-14", "close": 0.69, "volume": 81588.0}, {"date": "2025-05-15", "close": 0.715, "volume": 148488.0}, {"date": "2025-05-16", "close": 0.71, "volume": 261407.0}, {"date": "2025-05-19", "close": 0.735, "volume": 413089.0}, {"date": "2025-05-20", "close": 0.725, "volume": 127176.0}, {"date": "2025-05-21", "close": 0.73, "volume": 186042.0}, {"date": "2025-05-22", "close": 0.725, "volume": 266876.0}, {"date": "2025-05-23", "close": 0.725, "volume": 325633.0}, {"date": "2025-05-26", "close": 0.72, "volume": 50549.0}, {"date": "2025-05-27", "close": 0.7, "volume": 164795.0}, {"date": "2025-05-28", "close": 0.685, "volume": 206612.0}, {"date": "2025-05-29", "close": 0.685, "volume": 186468.0}, {"date": "2025-05-30", "close": 0.7, "volume": 59443.0}, {"date": "2025-06-02", "close": 0.7, "volume": 47550.0}, {"date": "2025-06-03", "close": 0.7, "volume": 176883.0}, {"date": "2025-06-04", "close": 0.69, "volume": 202132.0}, {"date": "2025-06-05", "close": 0.7, "volume": 104944.0}, {"date": "2025-06-06", "close": 0.71, "volume": 207835.0}, {"date": "2025-06-10", "close": 0.7, "volume": 209685.0}, {"date": "2025-06-11", "close": 0.695, "volume": 196515.0}, {"date": "2025-06-12", "close": 0.725, "volume": 195233.0}, {"date": "2025-06-13", "close": 0.72, "volume": 214129.0}, {"date": "2025-06-16", "close": 0.715, "volume": 348932.0}, {"date": "2025-06-17", "close": 0.715, "volume": 216877.0}, {"date": "2025-06-18", "close": 0.7, "volume": 13779.0}, {"date": "2025-06-19", "close": 0.705, "volume": 105751.0}, {"date": "2025-06-20", "close": 0.705, "volume": 240843.0}, {"date": "2025-06-23", "close": 0.7, "volume": 1028547.0}, {"date": "2025-06-24", "close": 0.695, "volume": 169826.0}, {"date": "2025-06-25", "close": 0.715, "volume": 233286.0}, {"date": "2025-06-26", "close": 0.715, "volume": 452585.0}, {"date": "2025-06-27", "close": 0.72, "volume": 111639.0}, {"date": "2025-06-30", "close": 0.71, "volume": 223334.0}, {"date": "2025-07-01", "close": 0.71, "volume": 116555.0}, {"date": "2025-07-02", "close": 0.71, "volume": 111384.0}, {"date": "2025-07-03", "close": 0.7, "volume": 131751.0}, {"date": "2025-07-04", "close": 0.715, "volume": 499662.0}, {"date": "2025-07-07", "close": 0.705, "volume": 321619.0}, {"date": "2025-07-08", "close": 0.705, "volume": 162843.0}, {"date": "2025-07-09", "close": 0.69, "volume": 628486.0}, {"date": "2025-07-10", "close": 0.68, "volume": 518002.0}, {"date": "2025-07-11", "close": 0.655, "volume": 326969.0}, {"date": "2025-07-14", "close": 0.66, "volume": 251274.0}, {"date": "2025-07-15", "close": 0.655, "volume": 65666.0}, {"date": "2025-07-16", "close": 0.67, "volume": 201305.0}, {"date": "2025-07-17", "close": 0.675, "volume": 268828.0}, {"date": "2025-07-18", "close": 0.675, "volume": 210905.0}, {"date": "2025-07-21", "close": 0.685, "volume": 229398.0}, {"date": "2025-07-22", "close": 0.665, "volume": 60411.0}, {"date": "2025-07-23", "close": 0.68, "volume": 209033.0}, {"date": "2025-07-24", "close": 0.67, "volume": 147969.0}, {"date": "2025-07-25", "close": 0.68, "volume": 123009.0}, {"date": "2025-07-28", "close": 0.68, "volume": 48483.0}, {"date": "2025-07-29", "close": 0.665, "volume": 125614.0}, {"date": "2025-07-30", "close": 0.68, "volume": 172318.0}, {"date": "2025-07-31", "close": 0.68, "volume": 59459.0}, {"date": "2025-08-01", "close": 0.68, "volume": 75180.0}, {"date": "2025-08-04", "close": 0.675, "volume": 72208.0}, {"date": "2025-08-05", "close": 0.68, "volume": 239470.0}, {"date": "2025-08-06", "close": 0.675, "volume": 82767.0}, {"date": "2025-08-07", "close": 0.685, "volume": 171507.0}, {"date": "2025-08-08", "close": 0.695, "volume": 102285.0}, {"date": "2025-08-11", "close": 0.71, "volume": 287418.0}, {"date": "2025-08-12", "close": 0.7, "volume": 53660.0}, {"date": "2025-08-13", "close": 0.71, "volume": 194181.0}, {"date": "2025-08-14", "close": 0.715, "volume": 143893.0}, {"date": "2025-08-15", "close": 0.72, "volume": 72721.0}, {"date": "2025-08-18", "close": 0.715, "volume": 80734.0}, {"date": "2025-08-19", "close": 0.71, "volume": 118573.0}, {"date": "2025-08-20", "close": 0.695, "volume": 177490.0}, {"date": "2025-08-21", "close": 0.68, "volume": 184021.0}, {"date": "2025-08-22", "close": 0.7, "volume": 320866.0}, {"date": "2025-08-25", "close": 0.71, "volume": 1051052.0}, {"date": "2025-08-26", "close": 0.715, "volume": 322381.0}, {"date": "2025-08-27", "close": 0.7, "volume": 436822.0}, {"date": "2025-08-28", "close": 0.67, "volume": 180763.0}, {"date": "2025-08-29", "close": 0.66, "volume": 189963.0}, {"date": "2025-09-01", "close": 0.68, "volume": 265460.0}, {"date": "2025-09-02", "close": 0.68, "volume": 125296.0}, {"date": "2025-09-03", "close": 0.67, "volume": 269198.0}, {"date": "2025-09-04", "close": 0.67, "volume": 68012.0}, {"date": "2025-09-05", "close": 0.68, "volume": 324481.0}, {"date": "2025-09-08", "close": 0.69, "volume": 573772.0}, {"date": "2025-09-09", "close": 0.7, "volume": 113932.0}, {"date": "2025-09-10", "close": 0.68, "volume": 481824.0}, {"date": "2025-09-11", "close": 0.68, "volume": 294978.0}, {"date": "2025-09-12", "close": 0.69, "volume": 127952.0}, {"date": "2025-09-15", "close": 0.685, "volume": 95483.0}, {"date": "2025-09-16", "close": 0.685, "volume": 146236.0}, {"date": "2025-09-17", "close": 0.675, "volume": 107363.0}, {"date": "2025-09-18", "close": 0.685, "volume": 166051.0}, {"date": "2025-09-19", "close": 0.7, "volume": 447509.0}, {"date": "2025-09-22", "close": 0.69, "volume": 38989.0}, {"date": "2025-09-23", "close": 0.685, "volume": 178858.0}, {"date": "2025-09-24", "close": 0.69, "volume": 341792.0}, {"date": "2025-09-25", "close": 0.68, "volume": 403179.0}, {"date": "2025-09-26", "close": 0.6825, "volume": 113456.0}, {"date": "2025-09-29", "close": 0.69, "volume": 343258.0}, {"date": "2025-09-30", "close": 0.69, "volume": 11236474.0}, {"date": "2025-10-01", "close": 0.675, "volume": 68368.0}, {"date": "2025-10-02", "close": 0.68, "volume": 407945.0}, {"date": "2025-10-03", "close": 0.68, "volume": 351472.0}, {"date": "2025-10-06", "close": 0.68, "volume": 93175.0}, {"date": "2025-10-07", "close": 0.67, "volume": 58311.0}, {"date": "2025-10-08", "close": 0.665, "volume": 404830.0}, {"date": "2025-10-09", "close": 0.65, "volume": 261975.0}, {"date": "2025-10-10", "close": 0.655, "volume": 360249.0}, {"date": "2025-10-13", "close": 0.68, "volume": 499283.0}, {"date": "2025-10-14", "close": 0.68, "volume": 187186.0}, {"date": "2025-10-15", "close": 0.66, "volume": 196111.0}, {"date": "2025-10-16", "close": 0.65, "volume": 302471.0}, {"date": "2025-10-17", "close": 0.635, "volume": 1602753.0}, {"date": "2025-10-20", "close": 0.65, "volume": 90606.0}, {"date": "2025-10-21", "close": 0.65, "volume": 75077.0}, {"date": "2025-10-22", "close": 0.65, "volume": 542959.0}, {"date": "2025-10-23", "close": 0.6425, "volume": 292715.0}, {"date": "2025-10-24", "close": 0.645, "volume": 138222.0}, {"date": "2025-10-27", "close": 0.64, "volume": 361849.0}, {"date": "2025-10-28", "close": 0.615, "volume": 466455.0}, {"date": "2025-10-29", "close": 0.64, "volume": 579375.0}, {"date": "2025-10-30", "close": 0.655, "volume": 378855.0}, {"date": "2025-10-31", "close": 0.66, "volume": 336201.0}, {"date": "2025-11-03", "close": 0.675, "volume": 345847.0}, {"date": "2025-11-04", "close": 0.67, "volume": 490899.0}, {"date": "2025-11-05", "close": 0.645, "volume": 242711.0}, {"date": "2025-11-06", "close": 0.655, "volume": 89192.0}, {"date": "2025-11-07", "close": 0.655, "volume": 288217.0}, {"date": "2025-11-10", "close": 0.65, "volume": 189858.0}, {"date": "2025-11-11", "close": 0.65, "volume": 70980.0}, {"date": "2025-11-12", "close": 0.65, "volume": 259185.0}, {"date": "2025-11-13", "close": 0.655, "volume": 4626.0}, {"date": "2025-11-14", "close": 0.64, "volume": 210388.0}, {"date": "2025-11-17", "close": 0.655, "volume": 153872.0}, {"date": "2025-11-18", "close": 0.65, "volume": 79615.0}, {"date": "2025-11-19", "close": 0.645, "volume": 50440.0}, {"date": "2025-11-20", "close": 0.665, "volume": 551189.0}, {"date": "2025-11-21", "close": 0.66, "volume": 67000.0}, {"date": "2025-11-24", "close": 0.665, "volume": 90175.0}, {"date": "2025-11-25", "close": 0.655, "volume": 68882.0}, {"date": "2025-11-26", "close": 0.65, "volume": 295795.0}, {"date": "2025-11-27", "close": 0.64, "volume": 321071.0}, {"date": "2025-11-28", "close": 0.66, "volume": 177553.0}, {"date": "2025-12-01", "close": 0.64, "volume": 53150.0}, {"date": "2025-12-02", "close": 0.63, "volume": 201104.0}, {"date": "2025-12-03", "close": 0.635, "volume": 115912.0}, {"date": "2025-12-04", "close": 0.63, "volume": 86262.0}, {"date": "2025-12-05", "close": 0.63, "volume": 5002.0}, {"date": "2025-12-08", "close": 0.63, "volume": 73141.0}, {"date": "2025-12-09", "close": 0.63, "volume": 31689.0}, {"date": "2025-12-10", "close": 0.64, "volume": 80848.0}, {"date": "2025-12-11", "close": 0.635, "volume": 82725.0}, {"date": "2025-12-15", "close": 0.605, "volume": 743946.0}, {"date": "2025-12-16", "close": 0.615, "volume": 75398.0}, {"date": "2025-12-17", "close": 0.61, "volume": 146442.0}, {"date": "2025-12-18", "close": 0.615, "volume": 60571.0}, {"date": "2025-12-19", "close": 0.62, "volume": 180301.0}, {"date": "2025-12-22", "close": 0.62, "volume": 83621.0}, {"date": "2025-12-23", "close": 0.605, "volume": 543731.0}, {"date": "2025-12-24", "close": 0.615, "volume": 70455.0}, {"date": "2025-12-29", "close": 0.615, "volume": 105255.0}, {"date": "2025-12-30", "close": 0.6175, "volume": 56528.0}, {"date": "2025-12-31", "close": 0.625, "volume": 194905.0}, {"date": "2026-01-02", "close": 0.65, "volume": 266478.0}, {"date": "2026-01-05", "close": 0.655, "volume": 61355.0}, {"date": "2026-01-06", "close": 0.665, "volume": 740598.0}, {"date": "2026-01-07", "close": 0.655, "volume": 175399.0}, {"date": "2026-01-08", "close": 0.66, "volume": 456007.0}, {"date": "2026-01-09", "close": 0.66, "volume": 40319.0}, {"date": "2026-01-12", "close": 0.65, "volume": 36035.0}, {"date": "2026-01-13", "close": 0.65, "volume": 161626.0}, {"date": "2026-01-14", "close": 0.645, "volume": 239584.0}, {"date": "2026-01-15", "close": 0.635, "volume": 63596.0}, {"date": "2026-01-16", "close": 0.64, "volume": 26744.0}, {"date": "2026-01-19", "close": 0.645, "volume": 317975.0}, {"date": "2026-01-20", "close": 0.655, "volume": 120281.0}, {"date": "2026-01-21", "close": 0.635, "volume": 210615.0}, {"date": "2026-01-22", "close": 0.625, "volume": 213498.0}, {"date": "2026-01-23", "close": 0.625, "volume": 69306.0}, {"date": "2026-01-27", "close": 0.615, "volume": 654569.0}, {"date": "2026-01-28", "close": 0.615, "volume": 289949.0}, {"date": "2026-01-29", "close": 0.61, "volume": 179069.0}, {"date": "2026-01-30", "close": 0.61, "volume": 328767.0}, {"date": "2026-02-02", "close": 0.62, "volume": 889619.0}, {"date": "2026-02-03", "close": 0.62, "volume": 119127.0}, {"date": "2026-02-04", "close": 0.605, "volume": 349795.0}, {"date": "2026-02-05", "close": 0.6, "volume": 489838.0}, {"date": "2026-02-06", "close": 0.6, "volume": 127187.0}, {"date": "2026-02-09", "close": 0.615, "volume": 307108.0}, {"date": "2026-02-10", "close": 0.59, "volume": 291043.0}, {"date": "2026-02-11", "close": 0.59, "volume": 151096.0}, {"date": "2026-02-12", "close": 0.595, "volume": 60554.0}, {"date": "2026-02-13", "close": 0.58, "volume": 143540.0}, {"date": "2026-02-16", "close": 0.56, "volume": 432623.0}, {"date": "2026-02-17", "close": 0.545, "volume": 212214.0}, {"date": "2026-02-18", "close": 0.55, "volume": 426211.0}, {"date": "2026-02-19", "close": 0.54, "volume": 201783.0}, {"date": "2026-02-20", "close": 0.55, "volume": 143987.0}, {"date": "2026-02-23", "close": 0.535, "volume": 3972.0}, {"date": "2026-02-24", "close": 0.535, "volume": 253515.0}, {"date": "2026-02-25", "close": 0.545, "volume": 878133.0}, {"date": "2026-02-26", "close": 0.55, "volume": 259553.0}, {"date": "2026-02-27", "close": 0.55, "volume": 109270.0}, {"date": "2026-03-02", "close": 0.535, "volume": 587151.0}, {"date": "2026-03-03", "close": 0.525, "volume": 109709.0}, {"date": "2026-03-04", "close": 0.52, "volume": 286466.0}, {"date": "2026-03-05", "close": 0.525, "volume": 228026.0}, {"date": "2026-03-06", "close": 0.505, "volume": 213189.0}, {"date": "2026-03-09", "close": 0.485, "volume": 322496.0}, {"date": "2026-03-10", "close": 0.49, "volume": 51783.0}, {"date": "2026-03-11", "close": 0.5, "volume": 66707.0}, {"date": "2026-03-12", "close": 0.485, "volume": 143688.0}, {"date": "2026-03-13", "close": 0.465, "volume": 447108.0}, {"date": "2026-03-16", "close": 0.45, "volume": 583373.0}, {"date": "2026-03-17", "close": 0.455, "volume": 316962.0}, {"date": "2026-03-18", "close": 0.445, "volume": 287662.0}, {"date": "2026-03-19", "close": 0.435, "volume": 322896.0}, {"date": "2026-03-20", "close": 0.42, "volume": 257210.0}, {"date": "2026-03-23", "close": 0.42, "volume": 285336.0}, {"date": "2026-03-24", "close": 0.41, "volume": 254929.0}, {"date": "2026-03-25", "close": 0.43, "volume": 781126.0}, {"date": "2026-03-26", "close": 0.43, "volume": 163219.0}, {"date": "2026-03-27", "close": 0.425, "volume": 50392.0}, {"date": "2026-03-30", "close": 0.405, "volume": 263130.0}, {"date": "2026-03-31", "close": 0.4, "volume": 539202.0}, {"date": "2026-04-01", "close": 0.41, "volume": 322944.0}, {"date": "2026-04-02", "close": 0.41, "volume": 474002.0}, {"date": "2026-04-07", "close": 0.41, "volume": 337444.0}, {"date": "2026-04-08", "close": 0.415, "volume": 524771.0}, {"date": "2026-04-09", "close": 0.4125, "volume": 174917.0}, {"date": "2026-04-10", "close": 0.41, "volume": 950266.0}, {"date": "2026-04-13", "close": 0.4, "volume": 402098.0}, {"date": "2026-04-14", "close": 0.405, "volume": 380969.0}, {"date": "2026-04-15", "close": 0.405, "volume": 440568.0}, {"date": "2026-04-16", "close": 0.405, "volume": 316262.0}, {"date": "2026-04-17", "close": 0.4, "volume": 532968.0}, {"date": "2026-04-20", "close": 0.405, "volume": 285920.0}, {"date": "2026-04-21", "close": 0.435, "volume": 282778.0}, {"date": "2026-04-22", "close": 0.455, "volume": 313511.0}, {"date": "2026-04-23", "close": 0.43, "volume": 239892.0}, {"date": "2026-04-24", "close": 0.425, "volume": 226936.0}, {"date": "2026-04-27", "close": 0.44, "volume": 135344.0}, {"date": "2026-04-28", "close": 0.45, "volume": 240674.0}, {"date": "2026-04-29", "close": 0.42, "volume": 318362.0}, {"date": "2026-04-30", "close": 0.425, "volume": 111893.0}, {"date": "2026-05-01", "close": 0.43, "volume": 82419.0}, {"date": "2026-05-04", "close": 0.415, "volume": 171109.0}, {"date": "2026-05-05", "close": 0.4075, "volume": 83609.0}, {"date": "2026-05-06", "close": 0.4, "volume": 344633.0}, {"date": "2026-05-07", "close": 0.4, "volume": 3811.0}, {"date": "2026-05-08", "close": 0.4, "volume": 189326.0}, {"date": "2026-05-11", "close": 0.42, "volume": 126005.0}, {"date": "2026-05-12", "close": 0.41, "volume": 82946.0}, {"date": "2026-05-13", "close": 0.405, "volume": 214978.0}, {"date": "2026-05-14", "close": 0.4, "volume": 119377.0}, {"date": "2026-05-15", "close": 0.405, "volume": 68488.0}, {"date": "2026-05-18", "close": 0.43, "volume": 417484.0}, {"date": "2026-05-19", "close": 0.43, "volume": 676723.0}, {"date": "2026-05-20", "close": 0.445, "volume": 178874.0}, {"date": "2026-05-21", "close": 0.44, "volume": 451668.0}, {"date": "2026-05-22", "close": 0.445, "volume": 263001.0}, {"date": "2026-05-25", "close": 0.415, "volume": 446771.0}, {"date": "2026-05-26", "close": 0.41, "volume": 276089.0}, {"date": "2026-05-27", "close": 0.41, "volume": 345525.0}, {"date": "2026-05-28", "close": 0.42, "volume": 282346.0}, {"date": "2026-05-29", "close": 0.41, "volume": 184765.0}, {"date": "2026-06-01", "close": 0.41, "volume": 237958.0}, {"date": "2026-06-02", "close": 0.405, "volume": 413531.0}, {"date": "2026-06-03", "close": 0.4, "volume": 146822.0}, {"date": "2026-06-04", "close": 0.41, "volume": 116575.0}, {"date": "2026-06-05", "close": 0.41, "volume": 238924.0}, {"date": "2026-06-09", "close": 0.4, "volume": 807750.0}, {"date": "2026-06-10", "close": 0.4, "volume": 148874.0}, {"date": "2026-06-11", "close": 0.395, "volume": 509245.0}, {"date": "2026-06-12", "close": 0.4, "volume": 290585.0}, {"date": "2026-06-15", "close": 0.4, "volume": 171951.0}, {"date": "2026-06-16", "close": 0.395, "volume": 310370.0}, {"date": "2026-06-17", "close": 0.4, "volume": 77435.0}, {"date": "2026-06-18", "close": 0.39, "volume": 192628.0}, {"date": "2026-06-19", "close": 0.385, "volume": 214058.0}, {"date": "2026-06-22", "close": 0.385, "volume": 396318.0}, {"date": "2026-06-23", "close": 0.385, "volume": 441187.0}, {"date": "2026-06-24", "close": 0.38, "volume": 411049.0}, {"date": "2026-06-25", "close": 0.4, "volume": 283439.0}, {"date": "2026-06-26", "close": 0.4, "volume": 217646.0}, {"date": "2026-06-29", "close": 0.385, "volume": 114848.0}, {"date": "2026-06-30", "close": 0.39, "volume": 409557.0}, {"date": "2026-07-01", "close": 0.405, "volume": 397867.0}, {"date": "2026-07-02", "close": 0.44, "volume": 123615.0}, {"date": "2026-07-03", "close": 0.43, "volume": 221166.0}, {"date": "2026-07-06", "close": 0.435, "volume": 46882.0}, {"date": "2026-07-07", "close": 0.445, "volume": 375811.0}, {"date": "2026-07-08", "close": 0.445, "volume": 113313.0}, {"date": "2026-07-09", "close": 0.43, "volume": 83991.0}, {"date": "2026-07-10", "close": 0.42, "volume": 163915.0}, {"date": "2026-07-13", "close": 0.435, "volume": 101966.0}, {"date": "2026-07-14", "close": 0.425, "volume": 201799.0}, {"date": "2026-07-15", "close": 0.42, "volume": 134406.0}, {"date": "2026-07-16", "close": 0.415, "volume": 113566.0}, {"date": "2026-07-17", "close": 0.415, "volume": 716718.0}, {"date": "2026-07-20", "close": 0.43, "volume": 422024.0}, {"date": "2026-07-21", "close": 0.42, "volume": 81589.0}, {"date": "2026-07-22", "close": 0.42, "volume": 81228.0}, {"date": "2026-07-23", "close": 0.415, "volume": 256885.0}, {"date": "2026-07-24", "close": 0.42, "volume": 493812.0}, {"date": "2026-07-27", "close": 0.41, "volume": 107501.0}, {"date": "2026-07-28", "close": 0.415, "volume": 57417.0}, {"date": "2026-07-29", "close": 0.42, "volume": 27558.0}, {"date": "2026-07-30", "close": 0.41, "volume": 148638.0}, {"date": "2026-07-31", "close": 0.415, "volume": 223388.0}, {"date": "2026-08-03", "close": 0.425, "volume": 838414.0}, {"date": "2026-08-04", "close": 0.425, "volume": 299536.0}, {"date": "2026-08-05", "close": 0.425, "volume": 198275.0}, {"date": "2026-08-06", "close": 0.425, "volume": 80653.0}, {"date": "2026-08-07", "close": 0.42, "volume": 42578.0}, {"date": "2026-08-10", "close": 0.415, "volume": 249023.0}, {"date": "2026-08-11", "close": 0.395, "volume": 1251608.0}, {"date": "2026-08-12", "close": 0.4, "volume": 667904.0}, {"date": "2026-08-13", "close": 0.41, "volume": 250398.0}, {"date": "2026-08-14", "close": 0.415, "volume": 207420.0}, {"date": "2026-08-17", "close": 0.395, "volume": 912266.0}, {"date": "2026-08-18", "close": 0.41, "volume": 489857.0}, {"date": "2026-08-19", "close": 0.41, "volume": 302564.0}, {"date": "2026-08-20", "close": 0.4075, "volume": 9254.0}, {"date": "2026-08-21", "close": 0.43, "volume": 189918.0}, {"date": "2026-08-24", "close": 0.42, "volume": 823576.0}, {"date": "2026-08-25", "close": 0.41, "volume": 211107.0}, {"date": "2026-08-26", "close": 0.415, "volume": 522587.0}, {"date": "2026-08-27", "close": 0.405, "volume": 131673.0}, {"date": "2026-08-28", "close": 0.42, "volume": 441167.0}, {"date": "2026-08-31", "close": 0.45, "volume": 646652.0}, {"date": "2026-09-01", "close": 0.435, "volume": 633472.0}, {"date": "2026-09-02", "close": 0.44, "volume": 87096.0}, {"date": "2026-09-03", "close": 0.44, "volume": 714463.0}, {"date": "2026-09-04", "close": 0.42, "volume": 173697.0}, {"date": "2026-09-07", "close": 0.415, "volume": 33880.0}, {"date": "2026-09-08", "close": 0.415, "volume": 17870.0}, {"date": "2026-09-09", "close": 0.42, "volume": 98392.0}, {"date": "2026-09-10", "close": 0.41, "volume": 879902.0}, {"date": "2026-09-11", "close": 0.41, "volume": 153364.0}, {"date": "2026-09-14", "close": 0.415, "volume": 343140.0}, {"date": "2026-09-15", "close": 0.42, "volume": 297205.0}, {"date": "2026-09-16", "close": 0.415, "volume": 4416847.0}, {"date": "2026-09-17", "close": 0.42, "volume": 11510.0}], "refreshing": true}