{"ticker": "EXL", "overview": {"name": "Elixinol Wellness Limited", "country": "Australia", "industry": "Household & Personal Products"}, "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": "EXL", "has_prices": true, "as_of": "2026-09-04", "last": 0.008, "prev_close": 0.008, "change": 0.0, "change_pct": 0.0, "session_volume": 532501.0, "vwap_5": 0.007801187084679869, "vwap_20": 0.006861070485481441, "vwap_60": 0.006709440709611558, "vwap_250": 0.011223789424465423, "high_52w": 0.016, "low_52w": 0.006, "avg_volume_20": 596708.7, "sessions": 400, "market_cap": {"value": 3178785.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137240", "src": "ASX", "ticker": "EXL", "cik": "", "company": "Elixinol Wellness Limited", "company_raw": "Elixinol Wellness 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 EXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137240", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Natalie Butler", "notice_type": "3Y", "direct_shares": 144329.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153865-3A705094", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Evans", "notice_type": "3Y", "direct_shares": 50000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Super Fund Account", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096663-3A694633", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Evans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fenlon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fenlon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Gately", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fenlon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Butler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fenlon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Gately", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Butler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fenlon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Gately", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Butler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronald Dufficy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fenlon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natalie Butler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronald Dufficy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fenlon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronald Dufficy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pauline Gately", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Wiseman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/exl", "needs_ocr": 0}], "directors": [{"name": "Pauline Gately", "first_seen": "2023-08-16", "last_seen": "2024-12-23", "status": "current", "notices": 5}, {"name": "Gavin Evans", "first_seen": "2025-12-08", "last_seen": "2026-06-02", "status": "current", "notices": 5}, {"name": "Natalie Butler", "first_seen": "2024-04-03", "last_seen": "2026-10-27", "status": "current", "notices": 5}, {"name": "A Duff", "first_seen": "2018-01-11", "last_seen": "2018-01-11", "status": "past", "notices": 1}, {"name": "S Karousos", "first_seen": "2018-01-11", "last_seen": "2018-05-17", "status": "past", "notices": 2}, {"name": "P Benhaim", "first_seen": "2018-01-11", "last_seen": "2018-05-17", "status": "past", "notices": 2}, {"name": "L McLeod", "first_seen": "2018-01-11", "last_seen": "2018-05-17", "status": "past", "notices": 2}, {"name": "Greg Ellery", "first_seen": "2019-04-18", "last_seen": "2019-04-18", "status": "past", "notices": 1}, {"name": "Stratos Karousos", "first_seen": "2019-07-18", "last_seen": "2019-07-18", "status": "past", "notices": 1}, {"name": "Linda McLeod", "first_seen": "2019-07-18", "last_seen": "2019-07-18", "status": "past", "notices": 1}, {"name": "Paul Benhaim", "first_seen": "2020-01-14", "last_seen": "2023-04-06", "status": "past", "notices": 10}, {"name": "Oliver Horn", "first_seen": "2020-07-30", "last_seen": "2023-04-06", "status": "past", "notices": 7}, {"name": "Helen Wiseman", "first_seen": "2020-04-27", "last_seen": "2023-10-03", "status": "past", "notices": 10}, {"name": "Ronald Dufficy", "first_seen": "2023-04-06", "last_seen": "2024-04-03", "status": "past", "notices": 9}, {"name": "David Fenlon", "first_seen": "2022-04-04", "last_seen": "2025-12-04", "status": "past", "notices": 11}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Progress Report", "title": "The Healthy Chef Targets Creatine & Womens Wellness Market", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154320-3A705184"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - EXL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153868-3A705095"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Appendix 3Y - Natalie Butler", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153865-3A705094"}, {"date": "2026-10-13", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147935-3A704016"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Elixinol Hemp Sales and Gross Profit Accelerate", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147503-3A703945"}], "performance": {"ticker": "EXL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-08", "close": 7.89843565, "volume": 688075.0}, {"date": "2018-01-09", "close": 8.44315535, "volume": 222776.0}, {"date": "2018-01-10", "close": 9.09681899, "volume": 194070.0}, {"date": "2018-01-11", "close": 10.40414627, "volume": 212290.0}, {"date": "2018-01-12", "close": 9.886662555, "volume": 90333.0}, {"date": "2018-01-15", "close": 9.91389854, "volume": 79334.0}, {"date": "2018-01-16", "close": 9.36917884, "volume": 83019.0}, {"date": "2018-01-17", "close": 9.20576293, "volume": 43795.0}, {"date": "2018-01-18", "close": 8.93340308, "volume": 40912.0}, {"date": "2018-01-19", "close": 8.76998717, "volume": 39142.0}, {"date": "2018-01-22", "close": 8.415919365, "volume": 60647.0}, {"date": "2018-01-23", "close": 8.11632353, "volume": 92951.0}, {"date": "2018-01-24", "close": 8.44315535, "volume": 24858.0}, {"date": "2018-01-25", "close": 8.7155152, "volume": 16450.0}, {"date": "2018-01-29", "close": 8.49762732, "volume": 22558.0}, {"date": "2018-01-30", "close": 8.415919365, "volume": 25937.0}, {"date": "2018-01-31", "close": 8.7155152, "volume": 28262.0}, {"date": "2018-02-01", "close": 8.361447395, "volume": 9777.0}, {"date": "2018-02-02", "close": 8.22526747, "volume": 20088.0}, {"date": "2018-02-05", "close": 8.143559515, "volume": 25940.0}, {"date": "2018-02-06", "close": 7.19030004, "volume": 56697.0}, {"date": "2018-02-07", "close": 7.51713186, "volume": 37735.0}, {"date": "2018-02-08", "close": 7.19030004, "volume": 51587.0}, {"date": "2018-02-09", "close": 7.19030004, "volume": 49896.0}, {"date": "2018-02-12", "close": 7.0813561, "volume": 13389.0}, {"date": "2018-02-13", "close": 7.435423905, "volume": 8257.0}, {"date": "2018-02-14", "close": 7.217536025, "volume": 20582.0}, {"date": "2018-02-15", "close": 7.35371595, "volume": 15434.0}, {"date": "2018-02-16", "close": 7.24477201, "volume": 20077.0}, {"date": "2018-02-19", "close": 7.19030004, "volume": 18302.0}, {"date": "2018-02-20", "close": 7.19030004, "volume": 17018.0}, {"date": "2018-02-21", "close": 7.24477201, "volume": 8860.0}, {"date": "2018-02-22", "close": 7.57160383, "volume": 1244.0}, {"date": "2018-02-23", "close": 7.6260758, "volume": 23702.0}, {"date": "2018-02-26", "close": 8.06185156, "volume": 6835.0}, {"date": "2018-02-27", "close": 8.11632353, "volume": 30809.0}, {"date": "2018-02-28", "close": 8.11632353, "volume": 17614.0}, {"date": "2018-03-01", "close": 7.89843565, "volume": 5574.0}, {"date": "2018-03-02", "close": 8.33421141, "volume": 15042.0}, {"date": "2018-03-05", "close": 8.60657126, "volume": 21939.0}, {"date": "2018-03-06", "close": 8.44315535, "volume": 17496.0}, {"date": "2018-03-07", "close": 8.49762732, "volume": 5763.0}, {"date": "2018-03-08", "close": 8.44315535, "volume": 2734.0}, {"date": "2018-03-09", "close": 8.27973944, "volume": 16124.0}, {"date": "2018-03-12", "close": 8.1707955, "volume": 7311.0}, {"date": "2018-03-13", "close": 8.00737959, "volume": 8201.0}, {"date": "2018-03-14", "close": 8.415919365, "volume": 240810.0}, {"date": "2018-03-15", "close": 8.55209929, "volume": 63116.0}, {"date": "2018-03-16", "close": 8.66104323, "volume": 20401.0}, {"date": "2018-03-19", "close": 9.15129096, "volume": 16983.0}, {"date": "2018-03-20", "close": 9.2602349, "volume": 39414.0}, {"date": "2018-03-21", "close": 9.777718615, "volume": 37205.0}, {"date": "2018-03-22", "close": 9.8049546, "volume": 31553.0}, {"date": "2018-03-23", "close": 9.341942855, "volume": 28594.0}, {"date": "2018-03-26", "close": 9.42365081, "volume": 12205.0}, {"date": "2018-03-27", "close": 9.53259475, "volume": 10911.0}, {"date": "2018-03-28", "close": 9.2602349, "volume": 10562.0}, {"date": "2018-03-29", "close": 9.2602349, "volume": 28260.0}, {"date": "2018-04-03", "close": 9.232998915, "volume": 20499.0}, {"date": "2018-04-04", "close": 8.7155152, "volume": 18537.0}, {"date": "2018-04-05", "close": 9.2602349, "volume": 27904.0}, {"date": "2018-04-06", "close": 8.87893111, "volume": 7257.0}, {"date": "2018-04-09", "close": 8.87893111, "volume": 9110.0}, {"date": "2018-04-10", "close": 8.93340308, "volume": 3865.0}, {"date": "2018-04-11", "close": 8.93340308, "volume": 5749.0}, {"date": "2018-04-12", "close": 8.851695125, "volume": 414.0}, {"date": "2018-04-13", "close": 9.09681899, "volume": 10442.0}, {"date": "2018-04-16", "close": 9.20576293, "volume": 14123.0}, {"date": "2018-04-17", "close": 9.2602349, "volume": 44697.0}, {"date": "2018-04-18", "close": 9.58706672, "volume": 46077.0}, {"date": "2018-04-19", "close": 9.53259475, "volume": 4637.0}, {"date": "2018-04-20", "close": 9.47812278, "volume": 5473.0}, {"date": "2018-04-23", "close": 9.47812278, "volume": 2784.0}, {"date": "2018-04-24", "close": 9.53259475, "volume": 6931.0}, {"date": "2018-04-26", "close": 9.20576293, "volume": 7802.0}, {"date": "2018-04-27", "close": 9.36917884, "volume": 4508.0}, {"date": "2018-04-30", "close": 9.20576293, "volume": 52294.0}, {"date": "2018-05-01", "close": 9.20576293, "volume": 15167.0}, {"date": "2018-05-02", "close": 8.98787505, "volume": 18848.0}, {"date": "2018-05-03", "close": 8.7155152, "volume": 9612.0}, {"date": "2018-05-04", "close": 8.742751185, "volume": 3965.0}, {"date": "2018-05-07", "close": 8.960639065, "volume": 10521.0}, {"date": "2018-05-08", "close": 9.09681899, "volume": 9168.0}, {"date": "2018-05-09", "close": 9.232998915, "volume": 8188.0}, {"date": "2018-05-10", "close": 9.2602349, "volume": 2624.0}, {"date": "2018-05-11", "close": 9.178526945, "volume": 3668.0}, {"date": "2018-05-14", "close": 9.20576293, "volume": 1690.0}, {"date": "2018-05-15", "close": 8.98787505, "volume": 6138.0}, {"date": "2018-05-16", "close": 8.851695125, "volume": 3001.0}, {"date": "2018-05-17", "close": 9.2602349, "volume": 3155.0}, {"date": "2018-05-18", "close": 9.15129096, "volume": 1895.0}, {"date": "2018-05-21", "close": 9.232998915, "volume": 5867.0}, {"date": "2018-05-22", "close": 8.906167095, "volume": 8047.0}, {"date": "2018-05-23", "close": 9.09681899, "volume": 9793.0}, {"date": "2018-05-24", "close": 9.09681899, "volume": 2009.0}, {"date": "2018-05-25", "close": 9.015111035, "volume": 4015.0}, {"date": "2018-05-28", "close": 8.960639065, "volume": 2606.0}, {"date": "2018-05-29", "close": 8.98787505, "volume": 1385.0}, {"date": "2018-05-30", "close": 8.82445914, "volume": 3799.0}, {"date": "2018-05-31", "close": 9.09681899, "volume": 13179.0}, {"date": "2018-06-01", "close": 9.20576293, "volume": 4119.0}, {"date": "2018-06-04", "close": 9.15129096, "volume": 10377.0}, {"date": "2018-06-05", "close": 8.7155152, "volume": 3122.0}, {"date": "2018-06-06", "close": 9.09681899, "volume": 7089.0}, {"date": "2018-06-07", "close": 9.09681899, "volume": 2123.0}, {"date": "2018-06-08", "close": 8.742751185, "volume": 7337.0}, {"date": "2018-06-12", "close": 8.76998717, "volume": 4613.0}, {"date": "2018-06-13", "close": 8.60657126, "volume": 9223.0}, {"date": "2018-06-14", "close": 8.76998717, "volume": 8750.0}, {"date": "2018-06-15", "close": 8.470391335, "volume": 16135.0}, {"date": "2018-06-18", "close": 7.95290762, "volume": 15947.0}, {"date": "2018-06-19", "close": 8.38868338, "volume": 11730.0}, {"date": "2018-06-20", "close": 8.44315535, "volume": 1064.0}, {"date": "2018-06-21", "close": 8.1707955, "volume": 6618.0}, {"date": "2018-06-22", "close": 8.089087545, "volume": 14026.0}, {"date": "2018-06-25", "close": 7.6260758, "volume": 37765.0}, {"date": "2018-06-26", "close": 7.6260758, "volume": 2730.0}, {"date": "2018-06-27", "close": 7.51713186, "volume": 3951.0}, {"date": "2018-06-28", "close": 7.57160383, "volume": 6648.0}, {"date": "2018-06-29", "close": 7.871199665, "volume": 45231.0}, {"date": "2018-07-02", "close": 8.76998717, "volume": 11053.0}, {"date": "2018-07-03", "close": 8.00737959, "volume": 31222.0}, {"date": "2018-07-04", "close": 8.06185156, "volume": 6442.0}, {"date": "2018-07-05", "close": 8.06185156, "volume": 20325.0}, {"date": "2018-07-06", "close": 8.1707955, "volume": 2067.0}, {"date": "2018-07-09", "close": 8.1707955, "volume": 2994.0}, {"date": "2018-07-10", "close": 7.95290762, "volume": 6027.0}, {"date": "2018-07-11", "close": 7.707783755, "volume": 8058.0}, {"date": "2018-07-12", "close": 7.435423905, "volume": 16657.0}, {"date": "2018-07-13", "close": 7.57160383, "volume": 5731.0}, {"date": "2018-07-16", "close": 7.707783755, "volume": 1421.0}, {"date": "2018-07-17", "close": 8.11632353, "volume": 15097.0}, {"date": "2018-07-18", "close": 7.73501974, "volume": 13957.0}, {"date": "2018-07-19", "close": 8.11632353, "volume": 5097.0}, {"date": "2018-07-20", "close": 8.034615575, "volume": 2306.0}, {"date": "2018-07-23", "close": 8.11632353, "volume": 4673.0}, {"date": "2018-07-24", "close": 8.1707955, "volume": 1473.0}, {"date": "2018-07-25", "close": 8.1707955, "volume": 2816.0}, {"date": "2018-07-26", "close": 7.871199665, "volume": 7893.0}, {"date": "2018-07-27", "close": 7.925671635, "volume": 15753.0}, {"date": "2018-07-30", "close": 7.73501974, "volume": 26096.0}, {"date": "2018-07-31", "close": 7.544367845, "volume": 3872.0}, {"date": "2018-08-01", "close": 7.68054777, "volume": 12730.0}, {"date": "2018-08-02", "close": 7.544367845, "volume": 17563.0}, {"date": "2018-08-03", "close": 7.78949171, "volume": 15629.0}, {"date": "2018-08-06", "close": 7.6260758, "volume": 5059.0}, {"date": "2018-08-07", "close": 7.544367845, "volume": 5973.0}, {"date": "2018-08-08", "close": 7.489895875, "volume": 9363.0}, {"date": "2018-08-09", "close": 7.57160383, "volume": 1964.0}, {"date": "2018-08-10", "close": 7.57160383, "volume": 2275.0}, {"date": "2018-08-13", "close": 7.6260758, "volume": 4543.0}, {"date": "2018-08-14", "close": 7.653311785, "volume": 2666.0}, {"date": "2018-08-15", "close": 7.57160383, "volume": 1811.0}, {"date": "2018-08-16", "close": 7.653311785, "volume": 4661.0}, {"date": "2018-08-17", "close": 7.653311785, "volume": 1612.0}, {"date": "2018-08-20", "close": 7.653311785, "volume": 3103.0}, {"date": "2018-08-21", "close": 7.653311785, "volume": 6591.0}, {"date": "2018-08-22", "close": 7.544367845, "volume": 8808.0}, {"date": "2018-08-23", "close": 7.51713186, "volume": 1745.0}, {"date": "2018-08-24", "close": 7.435423905, "volume": 2796.0}, {"date": "2018-08-27", "close": 7.68054777, "volume": 12019.0}, {"date": "2018-08-28", "close": 7.78949171, "volume": 14194.0}, {"date": "2018-08-29", "close": 8.1707955, "volume": 43009.0}, {"date": "2018-08-30", "close": 8.143559515, "volume": 15838.0}, {"date": "2018-08-31", "close": 8.1707955, "volume": 11136.0}, {"date": "2018-09-03", "close": 8.06185156, "volume": 12152.0}, {"date": "2018-09-04", "close": 8.1707955, "volume": 11189.0}, {"date": "2018-09-05", "close": 9.09681899, "volume": 105360.0}, {"date": "2018-09-06", "close": 9.36917884, "volume": 78326.0}, {"date": "2018-09-07", "close": 9.58706672, "volume": 66704.0}, {"date": "2018-09-10", "close": 9.36917884, "volume": 54567.0}, {"date": "2018-09-11", "close": 10.18625839, "volume": 144814.0}, {"date": "2018-09-12", "close": 10.62203415, "volume": 105190.0}, {"date": "2018-09-13", "close": 10.51309021, "volume": 67247.0}, {"date": "2018-09-14", "close": 9.941134525, "volume": 22796.0}, {"date": "2018-09-17", "close": 11.11228188, "volume": 90148.0}, {"date": "2018-09-18", "close": 10.56756218, "volume": 61096.0}, {"date": "2018-09-19", "close": 10.73097809, "volume": 85587.0}, {"date": "2018-09-20", "close": 10.56756218, "volume": 62059.0}, {"date": "2018-09-21", "close": 10.894394, "volume": 70757.0}, {"date": "2018-09-24", "close": 10.3496743, "volume": 17469.0}, {"date": "2018-09-25", "close": 10.894394, "volume": 47439.0}, {"date": "2018-09-26", "close": 11.71147355, "volume": 73662.0}, {"date": "2018-09-28", "close": 10.45861824, "volume": 149310.0}, {"date": "2018-10-01", "close": 10.894394, "volume": 124650.0}, {"date": "2018-10-02", "close": 10.758214075, "volume": 64129.0}, {"date": "2018-10-03", "close": 10.758214075, "volume": 94930.0}, {"date": "2018-10-04", "close": 10.62203415, "volume": 115470.0}, {"date": "2018-10-05", "close": 10.29520233, "volume": 85764.0}, {"date": "2018-10-08", "close": 10.213494375, "volume": 38689.0}, {"date": "2018-10-09", "close": 9.832190585, "volume": 142920.0}, {"date": "2018-10-10", "close": 9.941134525, "volume": 122898.0}, {"date": "2018-10-11", "close": 9.58706672, "volume": 96298.0}, {"date": "2018-10-12", "close": 9.91389854, "volume": 93112.0}, {"date": "2018-10-15", "close": 9.58706672, "volume": 28807.0}, {"date": "2018-10-16", "close": 10.51309021, "volume": 61081.0}, {"date": "2018-10-17", "close": 10.485854225, "volume": 31471.0}, {"date": "2018-10-18", "close": 10.62203415, "volume": 22937.0}, {"date": "2018-10-19", "close": 10.29520233, "volume": 80767.0}, {"date": "2018-10-22", "close": 9.64153869, "volume": 23532.0}, {"date": "2018-10-23", "close": 9.505358765, "volume": 42867.0}, {"date": "2018-10-24", "close": 9.505358765, "volume": 23393.0}, {"date": "2018-10-25", "close": 9.232998915, "volume": 65053.0}, {"date": "2018-10-26", "close": 8.98787505, "volume": 42422.0}, {"date": "2018-10-29", "close": 8.633807245, "volume": 24792.0}, {"date": "2018-10-30", "close": 9.15129096, "volume": 73154.0}, {"date": "2018-10-31", "close": 10.18625839, "volume": 30174.0}, {"date": "2018-11-01", "close": 10.594798165, "volume": 13376.0}, {"date": "2018-11-02", "close": 10.40414627, "volume": 9161.0}, {"date": "2018-11-05", "close": 10.45861824, "volume": 27888.0}, {"date": "2018-11-06", "close": 10.894394, "volume": 95436.0}, {"date": "2018-11-07", "close": 11.16675385, "volume": 40367.0}, {"date": "2018-11-08", "close": 11.11228188, "volume": 49318.0}, {"date": "2018-11-09", "close": 11.38464173, "volume": 46072.0}, {"date": "2018-11-12", "close": 11.11228188, "volume": 42993.0}, {"date": "2018-11-13", "close": 11.38464173, "volume": 71065.0}, {"date": "2018-11-14", "close": 11.11228188, "volume": 59870.0}, {"date": "2018-11-15", "close": 10.62203415, "volume": 28588.0}, {"date": "2018-11-16", "close": 10.78545006, "volume": 15099.0}, {"date": "2018-11-19", "close": 11.05780991, "volume": 23085.0}, {"date": "2018-11-20", "close": 10.894394, "volume": 12413.0}, {"date": "2018-11-21", "close": 10.758214075, "volume": 12749.0}, {"date": "2018-11-22", "close": 11.05780991, "volume": 8856.0}, {"date": "2018-11-23", "close": 11.00333794, "volume": 1030.0}, {"date": "2018-11-26", "close": 11.33016976, "volume": 32307.0}, {"date": "2018-11-27", "close": 11.38464173, "volume": 14382.0}, {"date": "2018-11-28", "close": 11.22122582, "volume": 5938.0}, {"date": "2018-11-29", "close": 12.25619325, "volume": 115265.0}, {"date": "2018-11-30", "close": 11.9838334, "volume": 19175.0}, {"date": "2018-12-03", "close": 11.71147355, "volume": 45888.0}, {"date": "2018-12-04", "close": 11.92936143, "volume": 17897.0}, {"date": "2018-12-05", "close": 11.16675385, "volume": 38482.0}, {"date": "2018-12-06", "close": 10.159022405, "volume": 60726.0}, {"date": "2018-12-07", "close": 11.27569779, "volume": 83018.0}, {"date": "2018-12-10", "close": 12.14724931, "volume": 143414.0}, {"date": "2018-12-11", "close": 12.74644098, "volume": 120852.0}, {"date": "2018-12-12", "close": 13.01880083, "volume": 76613.0}, {"date": "2018-12-13", "close": 12.80091295, "volume": 97110.0}, {"date": "2018-12-14", "close": 12.31066522, "volume": 32805.0}, {"date": "2018-12-17", "close": 12.5285531, "volume": 26525.0}, {"date": "2018-12-18", "close": 12.63749704, "volume": 10531.0}, {"date": "2018-12-19", "close": 13.0732728, "volume": 46466.0}, {"date": "2018-12-20", "close": 13.0732728, "volume": 39863.0}, {"date": "2018-12-21", "close": 13.6179925, "volume": 43012.0}, {"date": "2018-12-24", "close": 13.34563265, "volume": 41426.0}, {"date": "2018-12-27", "close": 13.6179925, "volume": 49161.0}, {"date": "2018-12-28", "close": 13.50904856, "volume": 9942.0}, {"date": "2018-12-31", "close": 13.6179925, "volume": 43263.0}, {"date": "2019-01-02", "close": 14.65295993, "volume": 47854.0}, {"date": "2019-01-03", "close": 14.7074319, "volume": 26028.0}, {"date": "2019-01-04", "close": 14.87084781, "volume": 19252.0}, {"date": "2019-01-07", "close": 15.2521516, "volume": 41378.0}, {"date": "2019-01-08", "close": 15.2521516, "volume": 34796.0}, {"date": "2019-01-09", "close": 15.30662357, "volume": 17315.0}, {"date": "2019-01-10", "close": 15.47003948, "volume": 21911.0}, {"date": "2019-01-11", "close": 15.85134327, "volume": 48260.0}, {"date": "2019-01-14", "close": 16.83183873, "volume": 59515.0}, {"date": "2019-01-15", "close": 16.50500691, "volume": 75032.0}, {"date": "2019-01-16", "close": 14.59848796, "volume": 131935.0}, {"date": "2019-01-17", "close": 14.48954402, "volume": 86482.0}, {"date": "2019-01-18", "close": 14.97979175, "volume": 38852.0}, {"date": "2019-01-21", "close": 15.36109554, "volume": 17957.0}, {"date": "2019-01-22", "close": 15.03426372, "volume": 24994.0}, {"date": "2019-01-23", "close": 16.341591, "volume": 130001.0}, {"date": "2019-01-24", "close": 17.04972661, "volume": 117006.0}, {"date": "2019-01-25", "close": 17.53997434, "volume": 97994.0}, {"date": "2019-01-29", "close": 18.79282965, "volume": 245247.0}, {"date": "2019-01-30", "close": 18.46599783, "volume": 83234.0}, {"date": "2019-01-31", "close": 16.341591, "volume": 243259.0}, {"date": "2019-02-01", "close": 17.9757501, "volume": 158408.0}, {"date": "2019-02-04", "close": 18.46599783, "volume": 118941.0}, {"date": "2019-02-05", "close": 18.95624556, "volume": 125452.0}, {"date": "2019-02-06", "close": 17.92127813, "volume": 80050.0}, {"date": "2019-02-07", "close": 16.94078267, "volume": 91068.0}, {"date": "2019-02-08", "close": 17.4310304, "volume": 68058.0}, {"date": "2019-02-11", "close": 16.66842282, "volume": 57999.0}, {"date": "2019-02-12", "close": 16.341591, "volume": 66304.0}, {"date": "2019-02-13", "close": 17.04972661, "volume": 39181.0}, {"date": "2019-02-14", "close": 17.53997434, "volume": 45120.0}, {"date": "2019-02-15", "close": 18.79282965, "volume": 247391.0}, {"date": "2019-02-18", "close": 19.88226905, "volume": 117847.0}, {"date": "2019-02-19", "close": 19.71885314, "volume": 72209.0}, {"date": "2019-02-20", "close": 19.44649329, "volume": 53529.0}, {"date": "2019-02-21", "close": 19.71885314, "volume": 29516.0}, {"date": "2019-02-22", "close": 18.90177359, "volume": 36634.0}, {"date": "2019-02-25", "close": 18.13916601, "volume": 62955.0}, {"date": "2019-02-26", "close": 19.33754935, "volume": 51154.0}, {"date": "2019-02-27", "close": 19.0651895, "volume": 35756.0}, {"date": "2019-02-28", "close": 18.73835768, "volume": 26161.0}, {"date": "2019-03-01", "close": 18.90177359, "volume": 37616.0}, {"date": "2019-03-04", "close": 19.17413344, "volume": 34193.0}, {"date": "2019-03-05", "close": 19.17413344, "volume": 12500.0}, {"date": "2019-03-06", "close": 18.79282965, "volume": 20074.0}, {"date": "2019-03-07", "close": 18.62941374, "volume": 22090.0}, {"date": "2019-03-08", "close": 17.86680616, "volume": 27858.0}, {"date": "2019-03-11", "close": 16.8863107, "volume": 47388.0}, {"date": "2019-03-12", "close": 17.15867055, "volume": 27065.0}, {"date": "2019-03-13", "close": 17.21314252, "volume": 26041.0}, {"date": "2019-03-14", "close": 17.9757501, "volume": 25570.0}, {"date": "2019-03-15", "close": 18.84730162, "volume": 36281.0}, {"date": "2019-03-18", "close": 18.68388571, "volume": 37369.0}, {"date": "2019-03-19", "close": 19.33754935, "volume": 32003.0}, {"date": "2019-03-20", "close": 20.75382057, "volume": 175520.0}, {"date": "2019-03-21", "close": 21.2440683, "volume": 69514.0}, {"date": "2019-03-22", "close": 22.27903573, "volume": 94405.0}, {"date": "2019-03-25", "close": 23.64083498, "volume": 82066.0}, {"date": "2019-03-26", "close": 25.00263423, "volume": 92657.0}, {"date": "2019-03-27", "close": 27.12704106, "volume": 123857.0}, {"date": "2019-03-28", "close": 24.45791453, "volume": 108897.0}, {"date": "2019-03-29", "close": 24.73027438, "volume": 48315.0}, {"date": "2019-04-01", "close": 25.16605014, "volume": 79202.0}, {"date": "2019-04-02", "close": 25.0571062, "volume": 85059.0}, {"date": "2019-04-03", "close": 25.54735393, "volume": 61613.0}, {"date": "2019-04-04", "close": 26.6912653, "volume": 72543.0}, {"date": "2019-04-05", "close": 28.48884031, "volume": 95958.0}, {"date": "2019-04-08", "close": 30.72219108, "volume": 171381.0}, {"date": "2019-04-09", "close": 30.99455093, "volume": 104701.0}, {"date": "2019-04-10", "close": 29.30591986, "volume": 80647.0}, {"date": "2019-04-11", "close": 29.19697592, "volume": 55770.0}, {"date": "2019-04-12", "close": 28.65225622, "volume": 65188.0}, {"date": "2019-04-15", "close": 26.47337742, "volume": 123479.0}, {"date": "2019-04-16", "close": 25.92865772, "volume": 93586.0}, {"date": "2019-04-17", "close": 28.05306455, "volume": 74427.0}, {"date": "2019-04-18", "close": 27.94412061, "volume": 62070.0}, {"date": "2019-04-23", "close": 27.56281682, "volume": 97091.0}, {"date": "2019-04-24", "close": 26.03760166, "volume": 61353.0}, {"date": "2019-04-26", "close": 25.92865772, "volume": 29466.0}, {"date": "2019-04-29", "close": 26.20101757, "volume": 53466.0}, {"date": "2019-04-30", "close": 25.27499408, "volume": 68461.0}, {"date": "2019-05-01", "close": 24.62133044, "volume": 52123.0}, {"date": "2019-05-02", "close": 23.15058725, "volume": 91748.0}, {"date": "2019-05-03", "close": 24.56685847, "volume": 87902.0}, {"date": "2019-05-06", "close": 24.07661074, "volume": 63560.0}, {"date": "2019-05-07", "close": 26.96362515, "volume": 146256.0}, {"date": "2019-05-08", "close": 26.63679333, "volume": 66302.0}, {"date": "2019-05-09", "close": 26.63679333, "volume": 47042.0}, {"date": "2019-05-10", "close": 25.43840999, "volume": 43548.0}, {"date": "2019-05-13", "close": 26.09207363, "volume": 38978.0}, {"date": "2019-05-14", "close": 26.52784939, "volume": 89763.0}, {"date": "2019-05-15", "close": 26.1465456, "volume": 68969.0}, {"date": "2019-05-16", "close": 26.58232136, "volume": 39363.0}, {"date": "2019-05-17", "close": 28.92461607, "volume": 135626.0}, {"date": "2019-05-20", "close": 28.3254244, "volume": 65930.0}, {"date": "2019-05-21", "close": 29.19697592, "volume": 53990.0}, {"date": "2019-05-22", "close": 30.01405547, "volume": 75712.0}, {"date": "2019-05-23", "close": 29.03356001, "volume": 47880.0}, {"date": "2019-05-24", "close": 28.10753652, "volume": 36690.0}, {"date": "2019-05-27", "close": 28.8701441, "volume": 28008.0}, {"date": "2019-05-28", "close": 28.43436834, "volume": 20364.0}, {"date": "2019-05-29", "close": 26.96362515, "volume": 61958.0}, {"date": "2019-05-30", "close": 26.1465456, "volume": 40563.0}, {"date": "2019-05-31", "close": 25.54735393, "volume": 35225.0}, {"date": "2019-06-03", "close": 23.25953119, "volume": 89942.0}, {"date": "2019-06-05", "close": 21.51642815, "volume": 204611.0}, {"date": "2019-06-06", "close": 21.73431603, "volume": 101894.0}, {"date": "2019-06-07", "close": 21.51642815, "volume": 68775.0}, {"date": "2019-06-11", "close": 21.2440683, "volume": 79756.0}, {"date": "2019-06-12", "close": 21.2440683, "volume": 87884.0}, {"date": "2019-06-13", "close": 20.80829254, "volume": 164352.0}, {"date": "2019-06-14", "close": 21.08065239, "volume": 62617.0}, {"date": "2019-06-17", "close": 20.80829254, "volume": 80919.0}, {"date": "2019-06-18", "close": 20.75382057, "volume": 78985.0}, {"date": "2019-06-19", "close": 21.2440683, "volume": 48541.0}, {"date": "2019-06-20", "close": 21.2440683, "volume": 69792.0}, {"date": "2019-06-21", "close": 21.788788, "volume": 95150.0}, {"date": "2019-06-24", "close": 21.18959633, "volume": 80051.0}, {"date": "2019-06-25", "close": 20.10015693, "volume": 84729.0}, {"date": "2019-06-26", "close": 19.6099092, "volume": 100079.0}, {"date": "2019-06-27", "close": 20.42698875, "volume": 41682.0}, {"date": "2019-06-28", "close": 20.42698875, "volume": 79331.0}, {"date": "2019-07-01", "close": 19.71885314, "volume": 47423.0}, {"date": "2019-07-02", "close": 20.1546289, "volume": 45862.0}, {"date": "2019-07-03", "close": 19.99121299, "volume": 35174.0}, {"date": "2019-07-04", "close": 20.97170845, "volume": 208888.0}, {"date": "2019-07-05", "close": 21.2440683, "volume": 64352.0}, {"date": "2019-07-08", "close": 21.51642815, "volume": 144973.0}, {"date": "2019-07-09", "close": 21.73431603, "volume": 82463.0}, {"date": "2019-07-10", "close": 23.36847513, "volume": 107955.0}, {"date": "2019-07-11", "close": 23.69530695, "volume": 109896.0}, {"date": "2019-07-12", "close": 23.31400316, "volume": 78865.0}, {"date": "2019-07-15", "close": 22.3335077, "volume": 53590.0}, {"date": "2019-07-16", "close": 21.788788, "volume": 79465.0}, {"date": "2019-07-17", "close": 21.51642815, "volume": 92632.0}, {"date": "2019-07-18", "close": 20.97170845, "volume": 46617.0}, {"date": "2019-07-19", "close": 20.91723648, "volume": 42564.0}, {"date": "2019-07-22", "close": 21.40748421, "volume": 57463.0}, {"date": "2019-07-23", "close": 21.2440683, "volume": 39239.0}, {"date": "2019-07-24", "close": 20.53593269, "volume": 43156.0}, {"date": "2019-07-25", "close": 19.44649329, "volume": 111418.0}, {"date": "2019-07-26", "close": 17.92127813, "volume": 210169.0}, {"date": "2019-07-29", "close": 18.79282965, "volume": 135390.0}, {"date": "2019-07-30", "close": 18.95624556, "volume": 92976.0}, {"date": "2019-07-31", "close": 18.08469404, "volume": 78541.0}, {"date": "2019-08-01", "close": 17.64891828, "volume": 41543.0}, {"date": "2019-08-02", "close": 16.8863107, "volume": 115658.0}, {"date": "2019-08-05", "close": 15.47003948, "volume": 178217.0}, {"date": "2019-08-06", "close": 16.55947888, "volume": 103731.0}, {"date": "2019-08-07", "close": 15.7968713, "volume": 136659.0}, {"date": "2019-08-08", "close": 15.7968713, "volume": 102795.0}, {"date": "2019-08-09", "close": 15.68792736, "volume": 82350.0}, {"date": "2019-08-12", "close": 15.19767963, "volume": 51122.0}, {"date": "2019-08-13", "close": 14.59848796, "volume": 82328.0}, {"date": "2019-08-14", "close": 14.59848796, "volume": 133731.0}, {"date": "2019-08-15", "close": 13.45457659, "volume": 102942.0}, {"date": "2019-08-16", "close": 13.40010462, "volume": 359663.0}, {"date": "2019-08-19", "close": 12.90985689, "volume": 76708.0}, {"date": "2019-08-20", "close": 13.72693644, "volume": 62024.0}, {"date": "2019-08-21", "close": 13.78140841, "volume": 45845.0}, {"date": "2019-08-22", "close": 13.99929629, "volume": 24338.0}, {"date": "2019-08-23", "close": 13.29116068, "volume": 46107.0}, {"date": "2019-08-26", "close": 13.12774477, "volume": 57059.0}, {"date": "2019-08-27", "close": 13.40010462, "volume": 28032.0}, {"date": "2019-08-28", "close": 13.18221674, "volume": 33103.0}, {"date": "2019-08-29", "close": 12.47408113, "volume": 105958.0}, {"date": "2019-08-30", "close": 12.58302507, "volume": 106694.0}, {"date": "2019-09-02", "close": 11.92936143, "volume": 50466.0}, {"date": "2019-09-03", "close": 11.92936143, "volume": 63248.0}, {"date": "2019-09-04", "close": 12.31066522, "volume": 55492.0}, {"date": "2019-09-05", "close": 13.56352053, "volume": 60083.0}, {"date": "2019-09-06", "close": 12.58302507, "volume": 111956.0}, {"date": "2019-09-09", "close": 12.36513719, "volume": 46603.0}, {"date": "2019-09-10", "close": 12.31066522, "volume": 34494.0}, {"date": "2019-09-11", "close": 11.92936143, "volume": 77650.0}, {"date": "2019-09-12", "close": 12.14724931, "volume": 89985.0}, {"date": "2019-09-13", "close": 12.03830537, "volume": 65583.0}, {"date": "2019-09-16", "close": 12.5285531, "volume": 59992.0}, {"date": "2019-09-17", "close": 12.90985689, "volume": 92452.0}, {"date": "2019-09-18", "close": 12.36513719, "volume": 392128.0}, {"date": "2019-09-19", "close": 12.03830537, "volume": 76557.0}, {"date": "2019-09-20", "close": 11.65700158, "volume": 69359.0}, {"date": "2019-09-23", "close": 11.11228188, "volume": 94023.0}, {"date": "2019-09-24", "close": 11.11228188, "volume": 153150.0}, {"date": "2019-09-25", "close": 10.649270135, "volume": 96488.0}, {"date": "2019-09-26", "close": 11.27569779, "volume": 122268.0}, {"date": "2019-09-27", "close": 11.27569779, "volume": 57336.0}, {"date": "2019-09-30", "close": 11.05780991, "volume": 41889.0}, {"date": "2019-10-01", "close": 10.894394, "volume": 131076.0}, {"date": "2019-10-02", "close": 11.33016976, "volume": 139331.0}, {"date": "2019-10-03", "close": 11.27569779, "volume": 54416.0}, {"date": "2019-10-04", "close": 11.4391137, "volume": 107775.0}, {"date": "2019-10-07", "close": 11.33016976, "volume": 103943.0}, {"date": "2019-10-08", "close": 11.87488946, "volume": 53454.0}, {"date": "2019-10-09", "close": 11.71147355, "volume": 69383.0}, {"date": "2019-10-10", "close": 11.38464173, "volume": 66867.0}, {"date": "2019-10-11", "close": 11.22122582, "volume": 59763.0}, {"date": "2019-10-14", "close": 11.27569779, "volume": 56947.0}, {"date": "2019-10-15", "close": 11.4391137, "volume": 66943.0}, {"date": "2019-10-16", "close": 11.87488946, "volume": 117967.0}, {"date": "2019-10-17", "close": 11.65700158, "volume": 59590.0}, {"date": "2019-10-18", "close": 11.60252961, "volume": 56093.0}, {"date": "2019-10-21", "close": 11.54805764, "volume": 35266.0}, {"date": "2019-10-23", "close": 10.24073036, "volume": 278645.0}, {"date": "2019-10-24", "close": 9.31470687, "volume": 227502.0}, {"date": "2019-10-25", "close": 9.2602349, "volume": 174014.0}, {"date": "2019-10-28", "close": 9.09681899, "volume": 68139.0}, {"date": "2019-10-29", "close": 8.66104323, "volume": 160427.0}, {"date": "2019-10-30", "close": 8.33421141, "volume": 198147.0}, {"date": "2019-10-31", "close": 8.22526747, "volume": 149632.0}, {"date": "2019-11-01", "close": 8.143559515, "volume": 91426.0}, {"date": "2019-11-04", "close": 8.1707955, "volume": 43084.0}, {"date": "2019-11-05", "close": 8.27973944, "volume": 48171.0}, {"date": "2019-11-06", "close": 8.1707955, "volume": 73718.0}, {"date": "2019-11-07", "close": 8.1707955, "volume": 34650.0}, {"date": "2019-11-08", "close": 8.089087545, "volume": 37336.0}, {"date": "2019-11-11", "close": 7.46265989, "volume": 132572.0}, {"date": "2019-11-12", "close": 7.489895875, "volume": 102098.0}, {"date": "2019-11-13", "close": 6.945176175, "volume": 91724.0}, {"date": "2019-11-14", "close": 5.528904955, "volume": 600825.0}, {"date": "2019-11-15", "close": 5.88297276, "volume": 395010.0}, {"date": "2019-11-18", "close": 5.746792835, "volume": 90763.0}, {"date": "2019-11-19", "close": 6.454928445, "volume": 148006.0}, {"date": "2019-11-20", "close": 6.182568595, "volume": 102342.0}, {"date": "2019-11-21", "close": 6.890704205, "volume": 124215.0}, {"date": "2019-11-22", "close": 6.727288295, "volume": 147656.0}, {"date": "2019-11-25", "close": 5.93744473, "volume": 119783.0}, {"date": "2019-11-26", "close": 5.9919167, "volume": 73226.0}, {"date": "2019-11-27", "close": 5.77402882, "volume": 60603.0}, {"date": "2019-11-28", "close": 5.964680715, "volume": 42867.0}, {"date": "2019-11-29", "close": 5.77402882, "volume": 67437.0}, {"date": "2019-12-02", "close": 5.61061291, "volume": 73075.0}, {"date": "2019-12-03", "close": 5.528904955, "volume": 80481.0}, {"date": "2019-12-04", "close": 5.28378109, "volume": 48410.0}, {"date": "2019-12-05", "close": 5.17483715, "volume": 76106.0}, {"date": "2019-12-06", "close": 4.73906139, "volume": 111557.0}, {"date": "2019-12-09", "close": 3.840273885, "volume": 255757.0}, {"date": "2019-12-10", "close": 3.43173411, "volume": 312031.0}, {"date": "2019-12-11", "close": 3.54067805, "volume": 215698.0}, {"date": "2019-12-12", "close": 3.48620608, "volume": 87817.0}, {"date": "2019-12-13", "close": 3.70409396, "volume": 73651.0}, {"date": "2019-12-16", "close": 3.8130379, "volume": 85476.0}, {"date": "2019-12-17", "close": 4.167105705, "volume": 131590.0}, {"date": "2019-12-18", "close": 3.8130379, "volume": 125575.0}, {"date": "2019-12-19", "close": 3.48620608, "volume": 113021.0}, {"date": "2019-12-20", "close": 3.186610245, "volume": 165454.0}, {"date": "2019-12-23", "close": 2.805306455, "volume": 270027.0}, {"date": "2019-12-24", "close": 2.805306455, "volume": 188251.0}, {"date": "2019-12-27", "close": 2.968722365, "volume": 163747.0}, {"date": "2019-12-30", "close": 3.295554185, "volume": 183505.0}, {"date": "2019-12-31", "close": 3.077666305, "volume": 149786.0}, {"date": "2020-01-02", "close": 3.15937426, "volume": 43118.0}, {"date": "2020-01-03", "close": 3.10490229, "volume": 97609.0}, {"date": "2020-01-06", "close": 3.59515002, "volume": 225893.0}, {"date": "2020-01-07", "close": 4.03092578, "volume": 295969.0}, {"date": "2020-01-08", "close": 3.567914035, "volume": 417344.0}, {"date": "2020-01-09", "close": 3.70409396, "volume": 197054.0}, {"date": "2020-01-10", "close": 3.731329945, "volume": 102452.0}, {"date": "2020-01-13", "close": 3.8130379, "volume": 166051.0}, {"date": "2020-01-14", "close": 3.70409396, "volume": 151453.0}, {"date": "2020-01-15", "close": 3.70409396, "volume": 76891.0}, {"date": "2020-01-16", "close": 4.3577576, "volume": 370774.0}, {"date": "2020-01-17", "close": 5.17483715, "volume": 369743.0}, {"date": "2020-01-20", "close": 7.054120115, "volume": 906824.0}, {"date": "2020-01-21", "close": 6.182568595, "volume": 992506.0}, {"date": "2020-01-22", "close": 6.10086064, "volume": 532511.0}, {"date": "2020-01-23", "close": 6.454928445, "volume": 412002.0}, {"date": "2020-01-24", "close": 6.26427655, "volume": 223588.0}, {"date": "2020-01-28", "close": 5.910208745, "volume": 239405.0}, {"date": "2020-01-29", "close": 5.61061291, "volume": 254350.0}, {"date": "2020-01-30", "close": 4.9024773, "volume": 322718.0}, {"date": "2020-01-31", "close": 4.19434169, "volume": 439363.0}, {"date": "2020-02-03", "close": 3.43173411, "volume": 601102.0}, {"date": "2020-02-04", "close": 4.058161765, "volume": 504216.0}, {"date": "2020-02-05", "close": 4.03092578, "volume": 350330.0}, {"date": "2020-02-06", "close": 3.676857975, "volume": 207542.0}, {"date": "2020-02-07", "close": 3.513442065, "volume": 222556.0}, {"date": "2020-02-10", "close": 3.48620608, "volume": 58105.0}, {"date": "2020-02-11", "close": 3.64962199, "volume": 80740.0}, {"date": "2020-02-12", "close": 3.43173411, "volume": 297518.0}, {"date": "2020-02-13", "close": 3.15937426, "volume": 178072.0}, {"date": "2020-02-14", "close": 3.10490229, "volume": 137151.0}, {"date": "2020-02-17", "close": 3.15937426, "volume": 199746.0}, {"date": "2020-02-18", "close": 3.023194335, "volume": 67529.0}, {"date": "2020-02-19", "close": 3.05043032, "volume": 75672.0}, {"date": "2020-02-20", "close": 2.94148638, "volume": 170888.0}, {"date": "2020-02-21", "close": 2.88701441, "volume": 115522.0}, {"date": "2020-02-24", "close": 2.641890545, "volume": 107447.0}, {"date": "2020-02-25", "close": 2.587418575, "volume": 155930.0}, {"date": "2020-02-26", "close": 2.34229471, "volume": 125428.0}, {"date": "2020-02-27", "close": 2.28782274, "volume": 195770.0}, {"date": "2020-02-28", "close": 1.988226905, "volume": 263230.0}, {"date": "2020-03-02", "close": 2.151642815, "volume": 152396.0}, {"date": "2020-03-03", "close": 2.587418575, "volume": 199248.0}, {"date": "2020-03-04", "close": 2.206114785, "volume": 168142.0}, {"date": "2020-03-05", "close": 2.34229471, "volume": 104565.0}, {"date": "2020-03-06", "close": 2.206114785, "volume": 94301.0}, {"date": "2020-03-09", "close": 1.824810995, "volume": 227385.0}, {"date": "2020-03-10", "close": 1.824810995, "volume": 106837.0}, {"date": "2020-03-11", "close": 1.79757501, "volume": 71166.0}, {"date": "2020-03-12", "close": 1.57968713, "volume": 109865.0}, {"date": "2020-03-13", "close": 1.552451145, "volume": 250001.0}, {"date": "2020-03-16", "close": 1.552451145, "volume": 83448.0}, {"date": "2020-03-17", "close": 1.36179925, "volume": 192057.0}, {"date": "2020-03-18", "close": 1.171147355, "volume": 245538.0}, {"date": "2020-03-19", "close": 0.98049546, "volume": 209213.0}, {"date": "2020-03-20", "close": 1.14391137, "volume": 179292.0}, {"date": "2020-03-23", "close": 1.007731445, "volume": 148260.0}, {"date": "2020-03-24", "close": 0.953259475, "volume": 76163.0}, {"date": "2020-03-25", "close": 1.062203415, "volume": 87548.0}, {"date": "2020-03-26", "close": 1.25285531, "volume": 171516.0}, {"date": "2020-03-27", "close": 1.41627122, "volume": 380632.0}, {"date": "2020-03-30", "close": 1.443507205, "volume": 79732.0}, {"date": "2020-03-31", "close": 1.606923115, "volume": 128734.0}, {"date": "2020-04-01", "close": 1.52521516, "volume": 215253.0}, {"date": "2020-04-02", "close": 1.57968713, "volume": 127645.0}, {"date": "2020-04-03", "close": 1.497979175, "volume": 118841.0}, {"date": "2020-04-06", "close": 1.85204698, "volume": 399772.0}, {"date": "2020-04-07", "close": 1.90651895, "volume": 326807.0}, {"date": "2020-04-08", "close": 1.90651895, "volume": 103545.0}, {"date": "2020-04-09", "close": 1.988226905, "volume": 116661.0}, {"date": "2020-04-14", "close": 2.042698875, "volume": 141839.0}, {"date": "2020-04-15", "close": 2.28782274, "volume": 232759.0}, {"date": "2020-04-16", "close": 2.206114785, "volume": 133184.0}, {"date": "2020-04-17", "close": 2.260586755, "volume": 96843.0}, {"date": "2020-04-20", "close": 2.12440683, "volume": 140406.0}, {"date": "2020-04-21", "close": 1.988226905, "volume": 115736.0}, {"date": "2020-04-22", "close": 1.824810995, "volume": 116432.0}, {"date": "2020-04-23", "close": 1.988226905, "volume": 42857.0}, {"date": "2020-04-24", "close": 2.01546289, "volume": 84642.0}, {"date": "2020-04-27", "close": 2.06993486, "volume": 23930.0}, {"date": "2020-04-28", "close": 2.06993486, "volume": 48316.0}, {"date": "2020-04-29", "close": 2.097170845, "volume": 13751.0}, {"date": "2020-05-06", "close": 2.145808, "volume": 144291.0}, {"date": "2020-05-07", "close": 1.988028, "volume": 44034.0}, {"date": "2020-05-08", "close": 2.05114, "volume": 78424.0}, {"date": "2020-05-11", "close": 2.99782, "volume": 210717.0}, {"date": "2020-05-12", "close": 1.988028, "volume": 856967.0}, {"date": "2020-05-13", "close": 1.704024, "volume": 803466.0}, {"date": "2020-05-14", "close": 1.388464, "volume": 1260347.0}, {"date": "2020-05-15", "close": 1.451576, "volume": 515900.0}, {"date": "2020-05-18", "close": 1.42002, "volume": 318282.0}, {"date": "2020-05-19", "close": 1.388464, "volume": 337686.0}, {"date": "2020-05-20", "close": 1.388464, "volume": 167699.0}, {"date": "2020-05-21", "close": 1.293796, "volume": 286310.0}, {"date": "2020-05-22", "close": 1.388464, "volume": 495180.0}, {"date": "2020-05-25", "close": 1.514688, "volume": 623616.0}, {"date": "2020-05-26", "close": 1.830248, "volume": 755821.0}, {"date": "2020-05-27", "close": 1.704024, "volume": 494776.0}, {"date": "2020-05-28", "close": 1.767136, "volume": 268959.0}, {"date": "2020-05-29", "close": 1.672468, "volume": 412896.0}, {"date": "2020-06-01", "close": 1.546244, "volume": 393111.0}, {"date": "2020-06-02", "close": 1.483132, "volume": 308276.0}, {"date": "2020-06-03", "close": 1.483132, "volume": 248292.0}, {"date": "2020-06-04", "close": 1.451576, "volume": 566120.0}, {"date": "2020-06-05", "close": 1.42002, "volume": 129721.0}, {"date": "2020-06-09", "close": 1.42002, "volume": 125460.0}, {"date": "2020-06-10", "close": 1.325352, "volume": 540592.0}, {"date": "2020-06-11", "close": 1.230684, "volume": 623863.0}, {"date": "2020-06-12", "close": 1.26224, "volume": 439745.0}, {"date": "2020-06-15", "close": 1.199128, "volume": 282616.0}, {"date": "2020-06-16", "close": 1.230684, "volume": 125257.0}, {"date": "2020-06-17", "close": 1.167572, "volume": 74829.0}, {"date": "2020-06-18", "close": 1.167572, "volume": 114741.0}, {"date": "2020-06-19", "close": 1.136016, "volume": 206810.0}, {"date": "2020-06-22", "close": 1.199128, "volume": 165471.0}, {"date": "2020-06-23", "close": 1.167572, "volume": 53955.0}, {"date": "2020-06-24", "close": 1.167572, "volume": 78150.0}, {"date": "2020-06-25", "close": 1.072904, "volume": 226186.0}, {"date": "2020-06-26", "close": 1.072904, "volume": 162514.0}, {"date": "2020-06-29", "close": 1.009792, "volume": 125454.0}, {"date": "2020-06-30", "close": 0.978236, "volume": 409427.0}, {"date": "2020-07-01", "close": 1.009792, "volume": 257517.0}, {"date": "2020-07-02", "close": 1.072904, "volume": 177200.0}, {"date": "2020-07-03", "close": 1.136016, "volume": 176664.0}, {"date": "2020-07-06", "close": 1.167572, "volume": 132150.0}, {"date": "2020-07-07", "close": 1.136016, "volume": 33188.0}, {"date": "2020-07-08", "close": 1.10446, "volume": 118739.0}, {"date": "2020-07-09", "close": 1.136016, "volume": 181792.0}, {"date": "2020-07-10", "close": 1.10446, "volume": 27314.0}, {"date": "2020-07-13", "close": 1.072904, "volume": 123083.0}, {"date": "2020-07-14", "close": 1.009792, "volume": 130236.0}, {"date": "2020-07-15", "close": 1.009792, "volume": 118131.0}, {"date": "2020-07-16", "close": 0.978236, "volume": 129478.0}, {"date": "2020-07-17", "close": 1.009792, "volume": 65869.0}, {"date": "2020-07-20", "close": 1.041348, "volume": 69120.0}, {"date": "2020-07-21", "close": 1.072904, "volume": 150950.0}, {"date": "2020-07-22", "close": 1.10446, "volume": 90341.0}, {"date": "2020-07-23", "close": 1.072904, "volume": 109770.0}, {"date": "2020-07-24", "close": 1.041348, "volume": 100172.0}, {"date": "2020-07-27", "close": 1.167572, "volume": 382131.0}, {"date": "2020-07-28", "close": 1.26224, "volume": 399858.0}, {"date": "2020-07-29", "close": 1.230684, "volume": 259484.0}, {"date": "2020-07-30", "close": 1.167572, "volume": 140907.0}, {"date": "2020-07-31", "close": 1.10446, "volume": 108750.0}, {"date": "2020-08-03", "close": 1.041348, "volume": 153556.0}, {"date": "2020-08-04", "close": 1.041348, "volume": 59384.0}, {"date": "2020-08-05", "close": 1.072904, "volume": 33538.0}, {"date": "2020-08-06", "close": 1.072904, "volume": 48689.0}, {"date": "2020-08-07", "close": 1.041348, "volume": 46718.0}, {"date": "2020-08-10", "close": 1.041348, "volume": 20460.0}, {"date": "2020-08-11", "close": 1.10446, "volume": 181935.0}, {"date": "2020-08-12", "close": 1.041348, "volume": 77404.0}, {"date": "2020-08-13", "close": 1.072904, "volume": 103618.0}, {"date": "2020-08-14", "close": 1.072904, "volume": 45985.0}, {"date": "2020-08-17", "close": 1.041348, "volume": 70816.0}, {"date": "2020-08-18", "close": 1.041348, "volume": 59958.0}, {"date": "2020-08-19", "close": 1.041348, "volume": 78611.0}, {"date": "2020-08-20", "close": 1.009792, "volume": 56693.0}, {"date": "2020-08-21", "close": 1.041348, "volume": 18134.0}, {"date": "2020-08-24", "close": 1.009792, "volume": 88168.0}, {"date": "2020-08-25", "close": 1.009792, "volume": 45880.0}, {"date": "2020-08-26", "close": 1.009792, "volume": 50693.0}, {"date": "2020-08-27", "close": 1.009792, "volume": 37418.0}, {"date": "2020-08-28", "close": 1.009792, "volume": 58567.0}, {"date": "2020-08-31", "close": 1.041348, "volume": 111986.0}, {"date": "2020-09-01", "close": 1.041348, "volume": 43790.0}, {"date": "2020-09-02", "close": 1.009792, "volume": 123416.0}, {"date": "2020-09-03", "close": 0.978236, "volume": 71628.0}, {"date": "2020-09-04", "close": 1.009792, "volume": 92939.0}, {"date": "2020-09-07", "close": 0.978236, "volume": 95205.0}, {"date": "2020-09-08", "close": 0.978236, "volume": 85874.0}, {"date": "2020-09-09", "close": 1.072904, "volume": 381386.0}, {"date": "2020-09-10", "close": 1.041348, "volume": 307605.0}, {"date": "2020-09-11", "close": 1.009792, "volume": 143505.0}, {"date": "2020-09-14", "close": 1.009792, "volume": 49568.0}, {"date": "2020-09-15", "close": 1.009792, "volume": 35858.0}, {"date": "2020-09-16", "close": 0.978236, "volume": 236934.0}, {"date": "2020-09-17", "close": 0.94668, "volume": 268036.0}, {"date": "2020-09-18", "close": 0.915124, "volume": 110726.0}, {"date": "2020-09-21", "close": 0.94668, "volume": 196608.0}, {"date": "2020-09-22", "close": 0.94668, "volume": 304556.0}, {"date": "2020-09-23", "close": 0.94668, "volume": 189023.0}, {"date": "2020-09-24", "close": 0.915124, "volume": 80267.0}, {"date": "2020-09-25", "close": 0.915124, "volume": 168660.0}, {"date": "2020-09-28", "close": 0.883568, "volume": 226699.0}, {"date": "2020-09-29", "close": 0.915124, "volume": 186620.0}, {"date": "2020-09-30", "close": 0.915124, "volume": 134524.0}, {"date": "2020-10-01", "close": 0.94668, "volume": 37908.0}, {"date": "2020-10-02", "close": 0.915124, "volume": 79319.0}, {"date": "2020-10-05", "close": 0.915124, "volume": 80034.0}, {"date": "2020-10-06", "close": 0.978236, "volume": 95213.0}, {"date": "2020-10-07", "close": 0.978236, "volume": 57041.0}, {"date": "2020-10-08", "close": 0.94668, "volume": 13882.0}, {"date": "2020-10-09", "close": 0.978236, "volume": 80233.0}, {"date": "2020-10-12", "close": 0.94668, "volume": 154914.0}, {"date": "2020-10-13", "close": 0.94668, "volume": 27393.0}, {"date": "2020-10-14", "close": 0.94668, "volume": 49692.0}, {"date": "2020-10-15", "close": 0.94668, "volume": 28110.0}, {"date": "2020-10-16", "close": 0.915124, "volume": 32926.0}, {"date": "2020-10-19", "close": 0.94668, "volume": 75822.0}, {"date": "2020-10-20", "close": 0.94668, "volume": 49809.0}, {"date": "2020-10-21", "close": 0.94668, "volume": 64912.0}, {"date": "2020-10-22", "close": 0.915124, "volume": 54426.0}, {"date": "2020-10-23", "close": 0.94668, "volume": 31527.0}, {"date": "2020-10-26", "close": 0.94668, "volume": 30890.0}, {"date": "2020-10-27", "close": 0.978236, "volume": 192035.0}, {"date": "2020-10-28", "close": 0.94668, "volume": 19139.0}, {"date": "2020-10-29", "close": 0.94668, "volume": 35414.0}, {"date": "2020-10-30", "close": 0.915124, "volume": 89352.0}, {"date": "2020-11-02", "close": 0.915124, "volume": 225610.0}, {"date": "2020-11-03", "close": 0.915124, "volume": 69229.0}, {"date": "2020-11-04", "close": 0.883568, "volume": 10049.0}, {"date": "2020-11-05", "close": 0.883568, "volume": 15174.0}, {"date": "2020-11-06", "close": 0.915124, "volume": 20755.0}, {"date": "2020-11-09", "close": 1.388464, "volume": 1879418.0}, {"date": "2020-11-10", "close": 1.167572, "volume": 2096170.0}, {"date": "2020-11-11", "close": 1.072904, "volume": 526485.0}, {"date": "2020-11-12", "close": 1.167572, "volume": 171625.0}, {"date": "2020-11-17", "close": 1.136016, "volume": 644113.0}, {"date": "2020-11-18", "close": 1.10446, "volume": 174435.0}, {"date": "2020-11-19", "close": 1.072904, "volume": 248656.0}, {"date": "2020-11-20", "close": 1.072904, "volume": 307751.0}, {"date": "2020-11-23", "close": 1.041348, "volume": 111956.0}, {"date": "2020-11-24", "close": 1.230684, "volume": 841164.0}, {"date": "2020-11-25", "close": 1.199128, "volume": 877610.0}, {"date": "2020-11-26", "close": 1.167572, "volume": 213740.0}, {"date": "2020-11-27", "close": 1.199128, "volume": 317499.0}, {"date": "2020-11-30", "close": 1.199128, "volume": 413539.0}, {"date": "2020-12-01", "close": 1.199128, "volume": 192248.0}, {"date": "2020-12-02", "close": 1.167572, "volume": 160287.0}, {"date": "2020-12-03", "close": 1.672468, "volume": 1934210.0}, {"date": "2020-12-04", "close": 1.514688, "volume": 2675581.0}, {"date": "2020-12-07", "close": 1.830248, "volume": 1560563.0}, {"date": "2020-12-08", "close": 1.672468, "volume": 1585547.0}, {"date": "2020-12-09", "close": 1.830248, "volume": 1491728.0}, {"date": "2020-12-10", "close": 1.861804, "volume": 2525733.0}, {"date": "2020-12-11", "close": 1.704024, "volume": 957057.0}, {"date": "2020-12-14", "close": 1.514688, "volume": 637306.0}, {"date": "2020-12-15", "close": 1.356908, "volume": 688881.0}, {"date": "2020-12-16", "close": 1.388464, "volume": 413455.0}, {"date": "2020-12-17", "close": 1.293796, "volume": 459301.0}, {"date": "2020-12-18", "close": 1.325352, "volume": 254100.0}, {"date": "2020-12-21", "close": 1.136016, "volume": 1010209.0}, {"date": "2020-12-22", "close": 1.199128, "volume": 513145.0}, {"date": "2020-12-23", "close": 1.167572, "volume": 228091.0}, {"date": "2020-12-24", "close": 1.136016, "volume": 363729.0}, {"date": "2020-12-29", "close": 1.167572, "volume": 280815.0}, {"date": "2020-12-30", "close": 1.136016, "volume": 175932.0}, {"date": "2020-12-31", "close": 1.10446, "volume": 227584.0}, {"date": "2021-01-04", "close": 1.10446, "volume": 527598.0}, {"date": "2021-01-05", "close": 1.10446, "volume": 89132.0}, {"date": "2021-01-06", "close": 1.072904, "volume": 231200.0}, {"date": "2021-01-07", "close": 1.325352, "volume": 1365760.0}, {"date": "2021-01-08", "close": 1.230684, "volume": 1546926.0}, {"date": "2021-01-11", "close": 1.199128, "volume": 284873.0}, {"date": "2021-01-12", "close": 1.230684, "volume": 296474.0}, {"date": "2021-01-13", "close": 1.167572, "volume": 337384.0}, {"date": "2021-01-14", "close": 1.26224, "volume": 474873.0}, {"date": "2021-01-15", "close": 1.199128, "volume": 406612.0}, {"date": "2021-01-18", "close": 1.167572, "volume": 453195.0}, {"date": "2021-01-19", "close": 1.167572, "volume": 170151.0}, {"date": "2021-01-20", "close": 1.199128, "volume": 426480.0}, {"date": "2021-01-21", "close": 1.230684, "volume": 165050.0}, {"date": "2021-01-22", "close": 1.199128, "volume": 195271.0}, {"date": "2021-01-25", "close": 1.199128, "volume": 233746.0}, {"date": "2021-01-27", "close": 1.199128, "volume": 540586.0}, {"date": "2021-01-28", "close": 1.167572, "volume": 245169.0}, {"date": "2021-01-29", "close": 1.10446, "volume": 676830.0}, {"date": "2021-02-01", "close": 1.136016, "volume": 354799.0}, {"date": "2021-02-02", "close": 1.167572, "volume": 262262.0}, {"date": "2021-02-03", "close": 1.26224, "volume": 869077.0}, {"date": "2021-02-04", "close": 1.325352, "volume": 1109126.0}, {"date": "2021-02-05", "close": 1.293796, "volume": 454291.0}, {"date": "2021-02-08", "close": 1.483132, "volume": 848848.0}, {"date": "2021-02-09", "close": 1.483132, "volume": 821346.0}, {"date": "2021-02-10", "close": 1.73558, "volume": 2084653.0}, {"date": "2021-02-11", "close": 1.609356, "volume": 1022446.0}, {"date": "2021-02-12", "close": 1.546244, "volume": 515986.0}, {"date": "2021-02-15", "close": 1.514688, "volume": 255470.0}, {"date": "2021-02-16", "close": 1.483132, "volume": 290871.0}, {"date": "2021-02-17", "close": 1.451576, "volume": 301162.0}, {"date": "2021-02-18", "close": 1.42002, "volume": 226485.0}, {"date": "2021-02-19", "close": 1.451576, "volume": 311178.0}, {"date": "2021-02-22", "close": 1.451576, "volume": 199266.0}, {"date": "2021-02-23", "close": 1.451576, "volume": 201510.0}, {"date": "2021-02-24", "close": 1.388464, "volume": 167910.0}, {"date": "2021-02-25", "close": 1.356908, "volume": 151032.0}, {"date": "2021-02-26", "close": 1.325352, "volume": 222481.0}, {"date": "2021-03-01", "close": 1.293796, "volume": 130829.0}, {"date": "2021-03-02", "close": 1.230684, "volume": 421284.0}, {"date": "2021-03-03", "close": 1.230684, "volume": 186224.0}, {"date": "2021-03-15", "close": 1.325352, "volume": 434298.0}, {"date": "2021-03-16", "close": 1.325352, "volume": 187653.0}, {"date": "2021-03-17", "close": 1.26224, "volume": 166459.0}, {"date": "2021-03-18", "close": 1.325352, "volume": 108523.0}, {"date": "2021-03-19", "close": 1.325352, "volume": 273001.0}, {"date": "2021-03-22", "close": 1.26224, "volume": 221442.0}, {"date": "2021-03-23", "close": 1.26224, "volume": 106218.0}, {"date": "2021-03-24", "close": 1.199128, "volume": 465706.0}, {"date": "2021-03-25", "close": 1.167572, "volume": 395297.0}, {"date": "2021-03-26", "close": 1.167572, "volume": 108099.0}, {"date": "2021-03-29", "close": 1.136016, "volume": 249293.0}, {"date": "2021-03-30", "close": 1.136016, "volume": 130441.0}, {"date": "2021-03-31", "close": 1.136016, "volume": 217550.0}, {"date": "2021-04-01", "close": 1.167572, "volume": 71556.0}, {"date": "2021-04-06", "close": 1.167572, "volume": 102900.0}, {"date": "2021-04-07", "close": 1.167572, "volume": 31247.0}, {"date": "2021-04-08", "close": 1.167572, "volume": 41931.0}, {"date": "2021-04-09", "close": 1.136016, "volume": 23430.0}, {"date": "2021-04-12", "close": 1.136016, "volume": 53083.0}, {"date": "2021-04-13", "close": 1.136016, "volume": 83458.0}, {"date": "2021-04-14", "close": 1.136016, "volume": 110616.0}, {"date": "2021-04-15", "close": 1.136016, "volume": 96309.0}, {"date": "2021-04-16", "close": 1.10446, "volume": 57975.0}, {"date": "2021-04-19", "close": 1.10446, "volume": 79127.0}, {"date": "2021-04-20", "close": 1.136016, "volume": 208502.0}, {"date": "2021-04-21", "close": 1.10446, "volume": 62770.0}, {"date": "2021-04-22", "close": 1.072904, "volume": 68321.0}, {"date": "2021-04-23", "close": 1.072904, "volume": 32166.0}, {"date": "2021-04-26", "close": 1.136016, "volume": 167986.0}, {"date": "2021-04-27", "close": 1.10446, "volume": 161416.0}, {"date": "2021-04-28", "close": 1.10446, "volume": 46818.0}, {"date": "2021-04-29", "close": 1.072904, "volume": 182805.0}, {"date": "2021-04-30", "close": 1.072904, "volume": 50859.0}, {"date": "2021-05-03", "close": 1.072904, "volume": 90203.0}, {"date": "2021-05-04", "close": 1.041348, "volume": 161723.0}, {"date": "2021-05-05", "close": 1.009792, "volume": 83386.0}, {"date": "2021-05-06", "close": 1.009792, "volume": 70172.0}, {"date": "2021-05-07", "close": 0.978236, "volume": 95918.0}, {"date": "2021-05-10", "close": 0.978236, "volume": 129418.0}, {"date": "2021-05-11", "close": 0.94668, "volume": 120517.0}, {"date": "2021-05-12", "close": 0.94668, "volume": 78843.0}, {"date": "2021-05-13", "close": 0.94668, "volume": 129903.0}, {"date": "2021-05-14", "close": 1.009792, "volume": 102606.0}, {"date": "2021-05-17", "close": 0.978236, "volume": 70587.0}, {"date": "2021-05-18", "close": 1.009792, "volume": 36748.0}, {"date": "2021-05-19", "close": 0.978236, "volume": 66309.0}, {"date": "2021-05-20", "close": 0.978236, "volume": 102361.0}, {"date": "2021-05-21", "close": 0.94668, "volume": 107785.0}, {"date": "2021-05-24", "close": 0.915124, "volume": 187667.0}, {"date": "2021-05-25", "close": 0.883568, "volume": 51571.0}, {"date": "2021-05-26", "close": 0.883568, "volume": 56460.0}, {"date": "2021-05-27", "close": 0.883568, "volume": 65241.0}, {"date": "2021-05-28", "close": 0.94668, "volume": 469595.0}, {"date": "2021-05-31", "close": 0.94668, "volume": 88185.0}, {"date": "2021-06-01", "close": 0.915124, "volume": 70618.0}, {"date": "2021-06-02", "close": 0.883568, "volume": 35521.0}, {"date": "2021-06-03", "close": 0.915124, "volume": 73291.0}, {"date": "2021-06-04", "close": 0.883568, "volume": 20736.0}, {"date": "2021-06-07", "close": 0.883568, "volume": 56095.0}, {"date": "2021-06-08", "close": 0.883568, "volume": 34247.0}, {"date": "2021-06-09", "close": 0.883568, "volume": 77878.0}, {"date": "2021-06-10", "close": 0.852012, "volume": 77660.0}, {"date": "2021-06-11", "close": 0.915124, "volume": 77401.0}, {"date": "2021-06-15", "close": 0.883568, "volume": 80175.0}, {"date": "2021-06-16", "close": 0.883568, "volume": 37762.0}, {"date": "2021-06-17", "close": 0.852012, "volume": 92285.0}, {"date": "2021-06-18", "close": 0.883568, "volume": 22554.0}, {"date": "2021-06-21", "close": 0.852012, "volume": 33773.0}, {"date": "2021-06-22", "close": 0.86779, "volume": 123655.0}, {"date": "2021-06-23", "close": 0.820456, "volume": 142790.0}, {"date": "2021-06-24", "close": 0.820456, "volume": 187874.0}, {"date": "2021-06-25", "close": 0.820456, "volume": 2503256.0}, {"date": "2021-06-29", "close": 0.725788, "volume": 402215.0}, {"date": "2021-06-30", "close": 0.662676, "volume": 716033.0}, {"date": "2021-07-01", "close": 0.757344, "volume": 218078.0}, {"date": "2021-07-02", "close": 0.820456, "volume": 119006.0}, {"date": "2021-07-05", "close": 0.7889, "volume": 114906.0}, {"date": "2021-07-06", "close": 0.820456, "volume": 42062.0}, {"date": "2021-07-07", "close": 0.820456, "volume": 45514.0}, {"date": "2021-07-08", "close": 0.852012, "volume": 69788.0}, {"date": "2021-07-09", "close": 0.7889, "volume": 23831.0}, {"date": "2021-07-12", "close": 0.7889, "volume": 37964.0}, {"date": "2021-07-13", "close": 0.820456, "volume": 15161.0}, {"date": "2021-07-14", "close": 0.7889, "volume": 16007.0}, {"date": "2021-07-15", "close": 0.7889, "volume": 66621.0}, {"date": "2021-07-16", "close": 0.7889, "volume": 25281.0}, {"date": "2021-07-19", "close": 0.757344, "volume": 53577.0}, {"date": "2021-07-20", "close": 0.757344, "volume": 66090.0}, {"date": "2021-07-21", "close": 0.757344, "volume": 100466.0}, {"date": "2021-07-22", "close": 0.757344, "volume": 58118.0}, {"date": "2021-07-23", "close": 0.757344, "volume": 76020.0}, {"date": "2021-07-26", "close": 0.757344, "volume": 43116.0}, {"date": "2021-07-27", "close": 0.7889, "volume": 18475.0}, {"date": "2021-07-28", "close": 0.725788, "volume": 11087.0}, {"date": "2021-07-29", "close": 0.757344, "volume": 17189.0}, {"date": "2021-07-30", "close": 0.725788, "volume": 31333.0}, {"date": "2021-08-02", "close": 0.725788, "volume": 47315.0}, {"date": "2021-08-03", "close": 0.7889, "volume": 83569.0}, {"date": "2021-08-04", "close": 0.820456, "volume": 127157.0}, {"date": "2021-08-05", "close": 0.757344, "volume": 34336.0}, {"date": "2021-08-06", "close": 0.757344, "volume": 9553.0}, {"date": "2021-08-09", "close": 0.725788, "volume": 182329.0}, {"date": "2021-08-10", "close": 0.757344, "volume": 41436.0}, {"date": "2021-08-11", "close": 0.757344, "volume": 56109.0}, {"date": "2021-08-12", "close": 0.757344, "volume": 53199.0}, {"date": "2021-08-13", "close": 0.7889, "volume": 72783.0}, {"date": "2021-08-16", "close": 0.7889, "volume": 102295.0}, {"date": "2021-08-17", "close": 0.7889, "volume": 29946.0}, {"date": "2021-08-18", "close": 0.725788, "volume": 151584.0}, {"date": "2021-08-19", "close": 0.694232, "volume": 164485.0}, {"date": "2021-08-20", "close": 0.725788, "volume": 101146.0}, {"date": "2021-08-23", "close": 0.757344, "volume": 8027.0}, {"date": "2021-08-24", "close": 0.725788, "volume": 47198.0}, {"date": "2021-08-25", "close": 0.694232, "volume": 139320.0}, {"date": "2021-08-26", "close": 0.694232, "volume": 45450.0}, {"date": "2021-08-27", "close": 0.694232, "volume": 36700.0}, {"date": "2021-08-30", "close": 0.694232, "volume": 34795.0}, {"date": "2021-08-31", "close": 0.694232, "volume": 57861.0}, {"date": "2021-09-01", "close": 0.694232, "volume": 11794.0}, {"date": "2021-09-02", "close": 0.694232, "volume": 54452.0}, {"date": "2021-09-03", "close": 0.725788, "volume": 8456.0}, {"date": "2021-09-06", "close": 0.694232, "volume": 36091.0}, {"date": "2021-09-07", "close": 0.694232, "volume": 44930.0}, {"date": "2021-09-08", "close": 0.694232, "volume": 91601.0}, {"date": "2021-09-09", "close": 0.694232, "volume": 24883.0}, {"date": "2021-09-10", "close": 0.694232, "volume": 19413.0}, {"date": "2021-09-13", "close": 0.662676, "volume": 23708.0}, {"date": "2021-09-14", "close": 0.662676, "volume": 6838.0}, {"date": "2021-09-15", "close": 0.662676, "volume": 6863.0}, {"date": "2021-09-16", "close": 0.694232, "volume": 29296.0}, {"date": "2021-09-17", "close": 0.662676, "volume": 39156.0}, {"date": "2021-09-20", "close": 0.662676, "volume": 57846.0}, {"date": "2021-09-21", "close": 0.63112, "volume": 170446.0}, {"date": "2021-09-22", "close": 0.662676, "volume": 38204.0}, {"date": "2021-09-23", "close": 0.662676, "volume": 131479.0}, {"date": "2021-09-24", "close": 0.662676, "volume": 29568.0}, {"date": "2021-09-27", "close": 0.694232, "volume": 45962.0}, {"date": "2021-09-28", "close": 0.662676, "volume": 23656.0}, {"date": "2021-09-29", "close": 0.63112, "volume": 39127.0}, {"date": "2021-09-30", "close": 0.662676, "volume": 9854.0}, {"date": "2021-10-01", "close": 0.63112, "volume": 58485.0}, {"date": "2021-10-04", "close": 0.662676, "volume": 22562.0}, {"date": "2021-10-05", "close": 0.662676, "volume": 60190.0}, {"date": "2021-10-06", "close": 0.63112, "volume": 181591.0}, {"date": "2021-10-07", "close": 0.63112, "volume": 50300.0}, {"date": "2021-10-08", "close": 0.6248088, "volume": 191669.0}, {"date": "2021-10-11", "close": 0.5869416, "volume": 212185.0}, {"date": "2021-10-12", "close": 0.568008, "volume": 236275.0}, {"date": "2021-10-13", "close": 0.5743192, "volume": 125440.0}, {"date": "2021-10-14", "close": 0.568008, "volume": 263951.0}, {"date": "2021-10-15", "close": 0.568008, "volume": 225173.0}, {"date": "2021-10-18", "close": 0.568008, "volume": 91244.0}, {"date": "2021-10-19", "close": 0.568008, "volume": 43386.0}, {"date": "2021-10-20", "close": 0.6058752, "volume": 227083.0}, {"date": "2021-10-21", "close": 0.6184976, "volume": 101688.0}, {"date": "2021-10-22", "close": 0.63112, "volume": 137641.0}, {"date": "2021-10-25", "close": 0.63112, "volume": 87015.0}, {"date": "2021-10-26", "close": 0.6121864, "volume": 17889.0}, {"date": "2021-10-27", "close": 0.6184976, "volume": 62916.0}, {"date": "2021-10-28", "close": 0.5869416, "volume": 72867.0}, {"date": "2021-10-29", "close": 0.5806304, "volume": 28896.0}, {"date": "2021-11-01", "close": 0.5869416, "volume": 37293.0}, {"date": "2021-11-02", "close": 0.5743192, "volume": 108967.0}, {"date": "2021-11-03", "close": 0.5743192, "volume": 42308.0}, {"date": "2021-11-04", "close": 0.5806304, "volume": 98065.0}, {"date": "2021-11-05", "close": 0.5743192, "volume": 54127.0}, {"date": "2021-11-08", "close": 0.5806304, "volume": 27163.0}, {"date": "2021-11-09", "close": 0.6184976, "volume": 302998.0}, {"date": "2021-11-10", "close": 0.6058752, "volume": 123297.0}, {"date": "2021-11-11", "close": 0.599564, "volume": 21060.0}, {"date": "2021-11-12", "close": 0.5932528, "volume": 78061.0}, {"date": "2021-11-15", "close": 0.63112, "volume": 240915.0}, {"date": "2021-11-16", "close": 0.63112, "volume": 32606.0}, {"date": "2021-11-17", "close": 0.6184976, "volume": 246787.0}, {"date": "2021-11-18", "close": 0.599564, "volume": 68169.0}, {"date": "2021-11-19", "close": 0.6184976, "volume": 67918.0}, {"date": "2021-11-22", "close": 0.599564, "volume": 13913.0}, {"date": "2021-11-23", "close": 0.5806304, "volume": 12930.0}, {"date": "2021-11-24", "close": 0.568008, "volume": 241077.0}, {"date": "2021-11-25", "close": 0.5490744, "volume": 85167.0}, {"date": "2021-11-26", "close": 0.5553856, "volume": 159248.0}, {"date": "2021-11-29", "close": 0.5427632, "volume": 28308.0}, {"date": "2021-11-30", "close": 0.5238296, "volume": 35828.0}, {"date": "2021-12-01", "close": 0.5175184, "volume": 26522.0}, {"date": "2021-12-02", "close": 0.5238296, "volume": 34305.0}, {"date": "2021-12-03", "close": 0.5175184, "volume": 20974.0}, {"date": "2021-12-06", "close": 0.5175184, "volume": 27517.0}, {"date": "2021-12-07", "close": 0.5112072, "volume": 62259.0}, {"date": "2021-12-08", "close": 0.4922736, "volume": 45500.0}, {"date": "2021-12-09", "close": 0.5238296, "volume": 71562.0}, {"date": "2021-12-10", "close": 0.504896, "volume": 3589.0}, {"date": "2021-12-13", "close": 0.504896, "volume": 8510.0}, {"date": "2021-12-14", "close": 0.4985848, "volume": 14553.0}, {"date": "2021-12-15", "close": 0.504896, "volume": 47256.0}, {"date": "2021-12-16", "close": 0.4985848, "volume": 102488.0}, {"date": "2021-12-17", "close": 0.4670288, "volume": 195796.0}, {"date": "2021-12-20", "close": 0.4670288, "volume": 16377.0}, {"date": "2021-12-21", "close": 0.47334, "volume": 91180.0}, {"date": "2021-12-22", "close": 0.4607176, "volume": 34960.0}, {"date": "2021-12-23", "close": 0.4544064, "volume": 32916.0}, {"date": "2021-12-24", "close": 0.4670288, "volume": 61779.0}, {"date": "2021-12-29", "close": 0.4796512, "volume": 92095.0}, {"date": "2021-12-30", "close": 0.47334, "volume": 47508.0}, {"date": "2021-12-31", "close": 0.4544064, "volume": 95569.0}, {"date": "2022-01-04", "close": 0.4670288, "volume": 62399.0}, {"date": "2022-01-05", "close": 0.4670288, "volume": 86164.0}, {"date": "2022-01-06", "close": 0.4544064, "volume": 57237.0}, {"date": "2022-01-07", "close": 0.4607176, "volume": 10347.0}, {"date": "2022-01-10", "close": 0.457562, "volume": 13959.0}, {"date": "2022-01-11", "close": 0.4544064, "volume": 7483.0}, {"date": "2022-01-12", "close": 0.4985848, "volume": 97511.0}, {"date": "2022-01-13", "close": 0.4985848, "volume": 93434.0}, {"date": "2022-01-14", "close": 0.4859624, "volume": 37094.0}, {"date": "2022-01-17", "close": 0.4985848, "volume": 15929.0}, {"date": "2022-01-18", "close": 0.4922736, "volume": 47064.0}, {"date": "2022-01-19", "close": 0.4859624, "volume": 83416.0}, {"date": "2022-01-20", "close": 0.4922736, "volume": 112653.0}, {"date": "2022-01-21", "close": 0.4670288, "volume": 76529.0}, {"date": "2022-01-24", "close": 0.4544064, "volume": 70828.0}, {"date": "2022-01-25", "close": 0.4544064, "volume": 96347.0}, {"date": "2022-01-27", "close": 0.441784, "volume": 136736.0}, {"date": "2022-01-28", "close": 0.4291616, "volume": 87589.0}, {"date": "2022-01-31", "close": 0.4165392, "volume": 126796.0}, {"date": "2022-02-01", "close": 0.441784, "volume": 73693.0}, {"date": "2022-02-02", "close": 0.441784, "volume": 117482.0}, {"date": "2022-02-03", "close": 0.441784, "volume": 45869.0}, {"date": "2022-02-04", "close": 0.441784, "volume": 43291.0}, {"date": "2022-02-07", "close": 0.4165392, "volume": 213309.0}, {"date": "2022-02-08", "close": 0.4291616, "volume": 75905.0}, {"date": "2022-02-09", "close": 0.4165392, "volume": 129409.0}, {"date": "2022-02-10", "close": 0.4165392, "volume": 48348.0}, {"date": "2022-02-11", "close": 0.4228504, "volume": 76727.0}, {"date": "2022-02-14", "close": 0.3976056, "volume": 141805.0}, {"date": "2022-02-15", "close": 0.378672, "volume": 99264.0}, {"date": "2022-02-16", "close": 0.3723608, "volume": 56741.0}, {"date": "2022-02-17", "close": 0.3408048, "volume": 293839.0}, {"date": "2022-02-18", "close": 0.347116, "volume": 74682.0}, {"date": "2022-02-21", "close": 0.2966264, "volume": 417769.0}, {"date": "2022-02-22", "close": 0.284004, "volume": 105260.0}, {"date": "2022-02-23", "close": 0.31556, "volume": 96675.0}, {"date": "2022-02-24", "close": 0.31556, "volume": 138929.0}, {"date": "2022-02-25", "close": 0.284004, "volume": 92699.0}, {"date": "2022-02-28", "close": 0.2776928, "volume": 86767.0}, {"date": "2022-03-01", "close": 0.2650704, "volume": 124685.0}, {"date": "2022-03-02", "close": 0.284004, "volume": 29727.0}, {"date": "2022-03-03", "close": 0.2650704, "volume": 3338.0}, {"date": "2022-03-04", "close": 0.284004, "volume": 12541.0}, {"date": "2022-03-07", "close": 0.2776928, "volume": 31655.0}, {"date": "2022-03-08", "close": 0.2713816, "volume": 28321.0}, {"date": "2022-03-09", "close": 0.2776928, "volume": 32115.0}, {"date": "2022-03-10", "close": 0.2713816, "volume": 28210.0}, {"date": "2022-03-11", "close": 0.2776928, "volume": 6170.0}, {"date": "2022-03-14", "close": 0.2713816, "volume": 95533.0}, {"date": "2022-03-15", "close": 0.2650704, "volume": 33848.0}, {"date": "2022-03-16", "close": 0.2776928, "volume": 24727.0}, {"date": "2022-03-17", "close": 0.2713816, "volume": 41444.0}, {"date": "2022-03-18", "close": 0.2713816, "volume": 41878.0}, {"date": "2022-03-21", "close": 0.2966264, "volume": 91211.0}, {"date": "2022-03-22", "close": 0.3029376, "volume": 166580.0}, {"date": "2022-03-23", "close": 0.3029376, "volume": 57644.0}, {"date": "2022-03-24", "close": 0.3281824, "volume": 128461.0}, {"date": "2022-03-25", "close": 0.347116, "volume": 253994.0}, {"date": "2022-03-28", "close": 0.347116, "volume": 104317.0}, {"date": "2022-03-29", "close": 0.3408048, "volume": 56025.0}, {"date": "2022-03-30", "close": 0.3408048, "volume": 136684.0}, {"date": "2022-03-31", "close": 0.3660496, "volume": 37710.0}, {"date": "2022-04-01", "close": 0.3597384, "volume": 169283.0}, {"date": "2022-04-04", "close": 0.3912944, "volume": 194000.0}, {"date": "2022-04-05", "close": 0.378672, "volume": 53364.0}, {"date": "2022-04-06", "close": 0.378672, "volume": 11840.0}, {"date": "2022-04-07", "close": 0.378672, "volume": 59489.0}, {"date": "2022-04-08", "close": 0.3597384, "volume": 63758.0}, {"date": "2022-04-11", "close": 0.3723608, "volume": 35540.0}, {"date": "2022-04-12", "close": 0.347116, "volume": 175675.0}, {"date": "2022-04-13", "close": 0.347116, "volume": 8180.0}, {"date": "2022-04-14", "close": 0.347116, "volume": 38862.0}, {"date": "2022-04-19", "close": 0.3534272, "volume": 28682.0}, {"date": "2022-04-20", "close": 0.3597384, "volume": 107120.0}, {"date": "2022-04-21", "close": 0.3597384, "volume": 11295.0}, {"date": "2022-04-22", "close": 0.347116, "volume": 50900.0}, {"date": "2022-04-26", "close": 0.347116, "volume": 48008.0}, {"date": "2022-04-27", "close": 0.3408048, "volume": 16572.0}, {"date": "2022-04-28", "close": 0.3344936, "volume": 29333.0}, {"date": "2022-04-29", "close": 0.3092488, "volume": 225572.0}, {"date": "2022-05-02", "close": 0.284004, "volume": 70855.0}, {"date": "2022-05-03", "close": 0.2776928, "volume": 52480.0}, {"date": "2022-05-04", "close": 0.2713816, "volume": 41922.0}, {"date": "2022-05-05", "close": 0.2713816, "volume": 7241.0}, {"date": "2022-05-06", "close": 0.2713816, "volume": 9829.0}, {"date": "2022-05-09", "close": 0.2650704, "volume": 52435.0}, {"date": "2022-05-10", "close": 0.252448, "volume": 111286.0}, {"date": "2022-05-11", "close": 0.2587592, "volume": 10876.0}, {"date": "2022-05-12", "close": 0.252448, "volume": 18981.0}, {"date": "2022-05-13", "close": 0.284004, "volume": 69406.0}, {"date": "2022-05-16", "close": 0.3218712, "volume": 135848.0}, {"date": "2022-05-17", "close": 0.3029376, "volume": 21406.0}, {"date": "2022-05-19", "close": 0.3092488, "volume": 3479.0}, {"date": "2022-05-20", "close": 0.2966264, "volume": 20880.0}, {"date": "2022-05-23", "close": 0.2966264, "volume": 42523.0}, {"date": "2022-05-24", "close": 0.2966264, "volume": 683.0}, {"date": "2022-05-25", "close": 0.3092488, "volume": 13449.0}, {"date": "2022-05-26", "close": 0.3029376, "volume": 3877.0}, {"date": "2022-05-27", "close": 0.3029376, "volume": 11224.0}, {"date": "2022-05-30", "close": 0.2713816, "volume": 102748.0}, {"date": "2022-05-31", "close": 0.2776928, "volume": 1593.0}, {"date": "2022-06-01", "close": 0.2713816, "volume": 9714.0}, {"date": "2022-06-02", "close": 0.2713816, "volume": 54040.0}, {"date": "2022-06-03", "close": 0.2461368, "volume": 278385.0}, {"date": "2022-06-06", "close": 0.2398256, "volume": 122439.0}, {"date": "2022-06-07", "close": 0.2019584, "volume": 462434.0}, {"date": "2022-06-08", "close": 0.2082696, "volume": 124345.0}, {"date": "2022-06-09", "close": 0.189336, "volume": 184435.0}, {"date": "2022-06-10", "close": 0.1767136, "volume": 99308.0}, {"date": "2022-06-14", "close": 0.15778, "volume": 431207.0}, {"date": "2022-06-15", "close": 0.1514688, "volume": 159153.0}, {"date": "2022-06-16", "close": 0.15778, "volume": 117005.0}, {"date": "2022-06-17", "close": 0.15778, "volume": 84157.0}, {"date": "2022-06-20", "close": 0.1451576, "volume": 253880.0}, {"date": "2022-06-21", "close": 0.1451576, "volume": 21557.0}, {"date": "2022-06-22", "close": 0.1388464, "volume": 43188.0}, {"date": "2022-06-23", "close": 0.1388464, "volume": 95785.0}, {"date": "2022-06-24", "close": 0.1325352, "volume": 103351.0}, {"date": "2022-06-27", "close": 0.1325352, "volume": 119543.0}, {"date": "2022-06-28", "close": 0.1325352, "volume": 868212.0}, {"date": "2022-06-29", "close": 0.126224, "volume": 139451.0}, {"date": "2022-06-30", "close": 0.126224, "volume": 238054.0}, {"date": "2022-07-01", "close": 0.1451576, "volume": 21823.0}, {"date": "2022-07-04", "close": 0.1451576, "volume": 28892.0}, {"date": "2022-07-05", "close": 0.1798692, "volume": 123129.0}, {"date": "2022-07-06", "close": 0.1767136, "volume": 6598.0}, {"date": "2022-07-07", "close": 0.1767136, "volume": 1652.0}, {"date": "2022-07-08", "close": 0.189336, "volume": 229744.0}, {"date": "2022-07-11", "close": 0.2019584, "volume": 124521.0}, {"date": "2022-07-12", "close": 0.220892, "volume": 58436.0}, {"date": "2022-07-13", "close": 0.220892, "volume": 9812.0}, {"date": "2022-07-14", "close": 0.2335144, "volume": 61203.0}, {"date": "2022-07-15", "close": 0.2587592, "volume": 293008.0}, {"date": "2022-07-18", "close": 0.3218712, "volume": 457780.0}, {"date": "2022-07-19", "close": 0.3218712, "volume": 159511.0}, {"date": "2022-07-20", "close": 0.3092488, "volume": 80039.0}, {"date": "2022-07-21", "close": 0.31556, "volume": 43925.0}, {"date": "2022-07-22", "close": 0.3092488, "volume": 66654.0}, {"date": "2022-07-25", "close": 0.2776928, "volume": 671027.0}, {"date": "2022-07-26", "close": 0.2903152, "volume": 86741.0}, {"date": "2022-07-27", "close": 0.2713816, "volume": 130156.0}, {"date": "2022-07-28", "close": 0.252448, "volume": 6090.0}, {"date": "2022-07-29", "close": 0.252448, "volume": 21354.0}, {"date": "2022-08-01", "close": 0.2587592, "volume": 10392.0}, {"date": "2022-08-02", "close": 0.252448, "volume": 14823.0}, {"date": "2022-08-03", "close": 0.2272032, "volume": 122248.0}, {"date": "2022-08-04", "close": 0.2082696, "volume": 114560.0}, {"date": "2022-08-05", "close": 0.220892, "volume": 35895.0}, {"date": "2022-08-08", "close": 0.2145808, "volume": 7668.0}, {"date": "2022-08-09", "close": 0.220892, "volume": 536.0}, {"date": "2022-08-10", "close": 0.2398256, "volume": 20682.0}, {"date": "2022-08-11", "close": 0.252448, "volume": 17395.0}, {"date": "2022-08-12", "close": 0.2650704, "volume": 78200.0}, {"date": "2022-08-15", "close": 0.2335144, "volume": 118686.0}, {"date": "2022-08-16", "close": 0.2650704, "volume": 21822.0}, {"date": "2022-08-17", "close": 0.2398256, "volume": 72802.0}, {"date": "2022-08-18", "close": 0.220892, "volume": 70039.0}, {"date": "2022-08-19", "close": 0.220892, "volume": 38112.0}, {"date": "2022-08-22", "close": 0.2398256, "volume": 75511.0}, {"date": "2022-08-23", "close": 0.2461368, "volume": 9811.0}, {"date": "2022-08-24", "close": 0.2398256, "volume": 38548.0}, {"date": "2022-08-25", "close": 0.2398256, "volume": 84192.0}, {"date": "2022-08-26", "close": 0.2335144, "volume": 11241.0}, {"date": "2022-08-29", "close": 0.220892, "volume": 38707.0}, {"date": "2022-08-30", "close": 0.2335144, "volume": 19905.0}, {"date": "2022-08-31", "close": 0.2272032, "volume": 19259.0}, {"date": "2022-09-01", "close": 0.220892, "volume": 116235.0}, {"date": "2022-09-02", "close": 0.2145808, "volume": 46492.0}, {"date": "2022-09-05", "close": 0.220892, "volume": 2463.0}, {"date": "2022-09-06", "close": 0.2272032, "volume": 13597.0}, {"date": "2022-09-07", "close": 0.2335144, "volume": 22648.0}, {"date": "2022-09-08", "close": 0.2398256, "volume": 153122.0}, {"date": "2022-09-09", "close": 0.220892, "volume": 199.0}, {"date": "2022-09-12", "close": 0.2272032, "volume": 28987.0}, {"date": "2022-09-13", "close": 0.2272032, "volume": 44488.0}, {"date": "2022-09-14", "close": 0.220892, "volume": 29511.0}, {"date": "2022-09-15", "close": 0.220892, "volume": 6395.0}, {"date": "2022-09-16", "close": 0.2145808, "volume": 132207.0}, {"date": "2022-09-19", "close": 0.2082696, "volume": 2014.0}, {"date": "2022-09-20", "close": 0.2019584, "volume": 15845.0}, {"date": "2022-09-21", "close": 0.1767136, "volume": 251616.0}, {"date": "2022-09-23", "close": 0.1767136, "volume": 26584.0}, {"date": "2022-09-26", "close": 0.1767136, "volume": 14548.0}, {"date": "2022-09-27", "close": 0.1640912, "volume": 44220.0}, {"date": "2022-09-28", "close": 0.1640912, "volume": 6338.0}, {"date": "2022-09-29", "close": 0.1767136, "volume": 57940.0}, {"date": "2022-09-30", "close": 0.1640912, "volume": 152394.0}, {"date": "2022-10-03", "close": 0.15778, "volume": 2437.0}, {"date": "2022-10-04", "close": 0.15778, "volume": 2841.0}, {"date": "2022-10-05", "close": 0.2019584, "volume": 27273.0}, {"date": "2022-10-06", "close": 0.1767136, "volume": 378.0}, {"date": "2022-10-07", "close": 0.2082696, "volume": 30468.0}, {"date": "2022-10-10", "close": 0.220892, "volume": 157303.0}, {"date": "2022-10-11", "close": 0.220892, "volume": 119224.0}, {"date": "2022-10-12", "close": 0.2019584, "volume": 73012.0}, {"date": "2022-10-13", "close": 0.2145808, "volume": 720.0}, {"date": "2022-10-14", "close": 0.2019584, "volume": 675.0}, {"date": "2022-10-17", "close": 0.220892, "volume": 11400.0}, {"date": "2022-10-18", "close": 0.2019584, "volume": 16.0}, {"date": "2022-10-19", "close": 0.1956472, "volume": 32931.0}, {"date": "2022-10-20", "close": 0.2145808, "volume": 8359.0}, {"date": "2022-10-21", "close": 0.2145808, "volume": 25820.0}, {"date": "2022-10-24", "close": 0.2082696, "volume": 69437.0}, {"date": "2022-10-25", "close": 0.1830248, "volume": 134445.0}, {"date": "2022-10-26", "close": 0.189336, "volume": 39506.0}, {"date": "2022-10-27", "close": 0.1767136, "volume": 74031.0}, {"date": "2022-10-28", "close": 0.1640912, "volume": 81816.0}, {"date": "2022-10-31", "close": 0.1704024, "volume": 16478.0}, {"date": "2022-11-01", "close": 0.189336, "volume": 23345.0}, {"date": "2022-11-02", "close": 0.1956472, "volume": 44377.0}, {"date": "2022-11-03", "close": 0.1830248, "volume": 15969.0}, {"date": "2022-11-04", "close": 0.1767136, "volume": 56738.0}, {"date": "2022-11-07", "close": 0.189336, "volume": 5721.0}, {"date": "2022-11-08", "close": 0.1704024, "volume": 33618.0}, {"date": "2022-11-09", "close": 0.1704024, "volume": 15098.0}, {"date": "2022-11-10", "close": 0.1767136, "volume": 21596.0}, {"date": "2022-11-11", "close": 0.1830248, "volume": 56314.0}, {"date": "2022-11-14", "close": 0.189336, "volume": 8289.0}, {"date": "2022-11-15", "close": 0.189336, "volume": 20770.0}, {"date": "2022-11-16", "close": 0.1830248, "volume": 9789.0}, {"date": "2022-11-17", "close": 0.189336, "volume": 26408.0}, {"date": "2022-11-18", "close": 0.1830248, "volume": 10116.0}, {"date": "2022-11-21", "close": 0.2145808, "volume": 74146.0}, {"date": "2022-11-22", "close": 0.2272032, "volume": 120496.0}, {"date": "2022-11-23", "close": 0.1956472, "volume": 137992.0}, {"date": "2022-11-24", "close": 0.1956472, "volume": 7180.0}, {"date": "2022-11-25", "close": 0.1956472, "volume": 2880.0}, {"date": "2022-11-28", "close": 0.1767136, "volume": 84825.0}, {"date": "2022-11-29", "close": 0.2145808, "volume": 88609.0}, {"date": "2022-11-30", "close": 0.1830248, "volume": 23117.0}, {"date": "2022-12-01", "close": 0.1830248, "volume": 31043.0}, {"date": "2022-12-02", "close": 0.189336, "volume": 11833.0}, {"date": "2022-12-05", "close": 0.1767136, "volume": 296987.0}, {"date": "2022-12-06", "close": 0.1767136, "volume": 2012.0}, {"date": "2022-12-07", "close": 0.15778, "volume": 254047.0}, {"date": "2022-12-08", "close": 0.15778, "volume": 88795.0}, {"date": "2022-12-09", "close": 0.1451576, "volume": 125460.0}, {"date": "2022-12-12", "close": 0.1451576, "volume": 129404.0}, {"date": "2022-12-13", "close": 0.1388464, "volume": 340804.0}, {"date": "2022-12-14", "close": 0.1451576, "volume": 251062.0}, {"date": "2022-12-15", "close": 0.1199128, "volume": 551687.0}, {"date": "2022-12-16", "close": 0.126224, "volume": 364039.0}, {"date": "2022-12-19", "close": 0.1483132, "volume": 93058.0}, {"date": "2022-12-20", "close": 0.126224, "volume": 314629.0}, {"date": "2022-12-21", "close": 0.126224, "volume": 4465.0}, {"date": "2022-12-22", "close": 0.1325352, "volume": 3169.0}, {"date": "2022-12-23", "close": 0.126224, "volume": 41438.0}, {"date": "2022-12-28", "close": 0.126224, "volume": 1671.0}, {"date": "2022-12-29", "close": 0.1451576, "volume": 10664.0}, {"date": "2022-12-30", "close": 0.1325352, "volume": 8643.0}, {"date": "2023-01-03", "close": 0.126224, "volume": 122722.0}, {"date": "2023-01-04", "close": 0.1451576, "volume": 72701.0}, {"date": "2023-01-05", "close": 0.1451576, "volume": 25541.0}, {"date": "2023-01-06", "close": 0.1514688, "volume": 3669.0}, {"date": "2023-01-09", "close": 0.1388464, "volume": 64754.0}, {"date": "2023-01-10", "close": 0.1325352, "volume": 23097.0}, {"date": "2023-01-11", "close": 0.1325352, "volume": 11281.0}, {"date": "2023-01-12", "close": 0.1514688, "volume": 105014.0}, {"date": "2023-01-13", "close": 0.1451576, "volume": 68603.0}, {"date": "2023-01-16", "close": 0.1514688, "volume": 6863.0}, {"date": "2023-01-17", "close": 0.1451576, "volume": 13885.0}, {"date": "2023-01-18", "close": 0.1451576, "volume": 31104.0}, {"date": "2023-01-19", "close": 0.1451576, "volume": 15845.0}, {"date": "2023-01-20", "close": 0.1388464, "volume": 23569.0}, {"date": "2023-01-23", "close": 0.1514688, "volume": 130693.0}, {"date": "2023-01-24", "close": 0.15778, "volume": 128126.0}, {"date": "2023-01-25", "close": 0.1451576, "volume": 23689.0}, {"date": "2023-01-27", "close": 0.1514688, "volume": 28179.0}, {"date": "2023-01-30", "close": 0.1514688, "volume": 8367.0}, {"date": "2023-01-31", "close": 0.15778, "volume": 51296.0}, {"date": "2023-02-01", "close": 0.1704024, "volume": 66224.0}, {"date": "2023-02-02", "close": 0.1704024, "volume": 28798.0}, {"date": "2023-02-03", "close": 0.1640912, "volume": 72209.0}, {"date": "2023-02-06", "close": 0.1640912, "volume": 53286.0}, {"date": "2023-02-07", "close": 0.1704024, "volume": 373558.0}, {"date": "2023-02-08", "close": 0.1767136, "volume": 169115.0}, {"date": "2023-02-09", "close": 0.1704024, "volume": 21934.0}, {"date": "2023-02-10", "close": 0.1704024, "volume": 80157.0}, {"date": "2023-02-13", "close": 0.1640912, "volume": 18161.0}, {"date": "2023-02-14", "close": 0.15778, "volume": 176300.0}, {"date": "2023-02-15", "close": 0.1704024, "volume": 10129.0}, {"date": "2023-02-16", "close": 0.1704024, "volume": 10832.0}, {"date": "2023-02-17", "close": 0.1640912, "volume": 8933.0}, {"date": "2023-02-20", "close": 0.1640912, "volume": 17350.0}, {"date": "2023-02-21", "close": 0.1640912, "volume": 14487.0}, {"date": "2023-02-22", "close": 0.1640912, "volume": 26852.0}, {"date": "2023-02-23", "close": 0.15778, "volume": 37620.0}, {"date": "2023-02-24", "close": 0.1514688, "volume": 22318.0}, {"date": "2023-02-27", "close": 0.1514688, "volume": 5008.0}, {"date": "2023-02-28", "close": 0.15778, "volume": 19014.0}, {"date": "2023-03-01", "close": 0.15778, "volume": 4161.0}, {"date": "2023-03-02", "close": 0.15778, "volume": 8897.0}, {"date": "2023-03-03", "close": 0.15778, "volume": 45997.0}, {"date": "2023-03-06", "close": 0.1514688, "volume": 28952.0}, {"date": "2023-03-07", "close": 0.1514688, "volume": 5942.0}, {"date": "2023-03-08", "close": 0.1514688, "volume": 84992.0}, {"date": "2023-03-09", "close": 0.1451576, "volume": 28209.0}, {"date": "2023-03-10", "close": 0.1514688, "volume": 37494.0}, {"date": "2023-03-13", "close": 0.1451576, "volume": 39881.0}, {"date": "2023-03-14", "close": 0.1451576, "volume": 56290.0}, {"date": "2023-03-15", "close": 0.1514688, "volume": 9587.0}, {"date": "2023-03-16", "close": 0.1451576, "volume": 19456.0}, {"date": "2023-03-17", "close": 0.1388464, "volume": 3314.0}, {"date": "2023-03-20", "close": 0.1325352, "volume": 50153.0}, {"date": "2023-03-21", "close": 0.126224, "volume": 33860.0}, {"date": "2023-03-22", "close": 0.1325352, "volume": 158.0}, {"date": "2023-03-23", "close": 0.1514688, "volume": 2918.0}, {"date": "2023-03-24", "close": 0.1325352, "volume": 16117.0}, {"date": "2023-03-27", "close": 0.1325352, "volume": 2392.0}, {"date": "2023-03-28", "close": 0.126224, "volume": 29896.0}, {"date": "2023-03-29", "close": 0.1325352, "volume": 16444.0}, {"date": "2023-03-30", "close": 0.126224, "volume": 32672.0}, {"date": "2023-03-31", "close": 0.1514688, "volume": 306520.0}, {"date": "2023-04-05", "close": 0.1199128, "volume": 398435.0}, {"date": "2023-04-06", "close": 0.1388464, "volume": 113049.0}, {"date": "2023-04-11", "close": 0.1388464, "volume": 113347.0}, {"date": "2023-04-12", "close": 0.126224, "volume": 279801.0}, {"date": "2023-04-13", "close": 0.1325352, "volume": 73886.0}, {"date": "2023-04-14", "close": 0.126224, "volume": 69960.0}, {"date": "2023-04-17", "close": 0.126224, "volume": 185746.0}, {"date": "2023-04-18", "close": 0.126224, "volume": 164626.0}, {"date": "2023-04-19", "close": 0.126224, "volume": 37034.0}, {"date": "2023-04-20", "close": 0.126224, "volume": 52021.0}, {"date": "2023-04-21", "close": 0.1199128, "volume": 16511.0}, {"date": "2023-04-24", "close": 0.1199128, "volume": 5701.0}, {"date": "2023-04-26", "close": 0.126224, "volume": 39534.0}, {"date": "2023-04-27", "close": 0.1199128, "volume": 10657.0}, {"date": "2023-04-28", "close": 0.126224, "volume": 8374.0}, {"date": "2023-05-01", "close": 0.126224, "volume": 20276.0}, {"date": "2023-05-02", "close": 0.126224, "volume": 2083.0}, {"date": "2023-05-03", "close": 0.1199128, "volume": 48367.0}, {"date": "2023-05-04", "close": 0.126224, "volume": 45008.0}, {"date": "2023-05-05", "close": 0.1136016, "volume": 14858.0}, {"date": "2023-05-08", "close": 0.1136016, "volume": 137645.0}, {"date": "2023-05-09", "close": 0.1136016, "volume": 72980.0}, {"date": "2023-05-10", "close": 0.1136016, "volume": 67409.0}, {"date": "2023-05-11", "close": 0.1136016, "volume": 11892.0}, {"date": "2023-05-12", "close": 0.1136016, "volume": 42799.0}, {"date": "2023-05-15", "close": 0.1199128, "volume": 54193.0}, {"date": "2023-05-16", "close": 0.1136016, "volume": 634.0}, {"date": "2023-05-17", "close": 0.1072904, "volume": 127267.0}, {"date": "2023-05-18", "close": 0.1072904, "volume": 143493.0}, {"date": "2023-05-19", "close": 0.1072904, "volume": 31777.0}, {"date": "2023-05-22", "close": 0.1072904, "volume": 238.0}, {"date": "2023-05-23", "close": 0.1072904, "volume": 47693.0}, {"date": "2023-05-24", "close": 0.1072904, "volume": 67449.0}, {"date": "2023-05-25", "close": 0.1009792, "volume": 361335.0}, {"date": "2023-05-26", "close": 0.0978236, "volume": 600174.0}, {"date": "2023-05-29", "close": 0.094668, "volume": 177018.0}, {"date": "2023-05-30", "close": 0.0978236, "volume": 15088.0}, {"date": "2023-05-31", "close": 0.094668, "volume": 215775.0}, {"date": "2023-06-01", "close": 0.1009792, "volume": 329661.0}, {"date": "2023-06-02", "close": 0.1009792, "volume": 19052.0}, {"date": "2023-06-05", "close": 0.1009792, "volume": 140581.0}, {"date": "2023-06-06", "close": 0.094668, "volume": 16057.0}, {"date": "2023-06-07", "close": 0.0883568, "volume": 25653.0}, {"date": "2023-06-08", "close": 0.094668, "volume": 53342.0}, {"date": "2023-06-09", "close": 0.094668, "volume": 3567.0}, {"date": "2023-06-13", "close": 0.0820456, "volume": 147676.0}, {"date": "2023-06-14", "close": 0.094668, "volume": 81411.0}, {"date": "2023-06-15", "close": 0.0883568, "volume": 20278.0}, {"date": "2023-06-16", "close": 0.094668, "volume": 62164.0}, {"date": "2023-06-19", "close": 0.0820456, "volume": 57771.0}, {"date": "2023-06-20", "close": 0.0883568, "volume": 30835.0}, {"date": "2023-06-21", "close": 0.0883568, "volume": 105021.0}, {"date": "2023-06-22", "close": 0.0820456, "volume": 145024.0}, {"date": "2023-06-23", "close": 0.0883568, "volume": 75086.0}, {"date": "2023-06-26", "close": 0.0883568, "volume": 153339.0}, {"date": "2023-06-27", "close": 0.0820456, "volume": 369365.0}, {"date": "2023-06-28", "close": 0.0820456, "volume": 78245.0}, {"date": "2023-06-29", "close": 0.0757344, "volume": 139242.0}, {"date": "2023-06-30", "close": 0.0820456, "volume": 184396.0}, {"date": "2023-07-03", "close": 0.0757344, "volume": 245260.0}, {"date": "2023-07-04", "close": 0.0820456, "volume": 88786.0}, {"date": "2023-07-05", "close": 0.0820456, "volume": 158182.0}, {"date": "2023-07-06", "close": 0.0820456, "volume": 268.0}, {"date": "2023-07-07", "close": 0.0757344, "volume": 73950.0}, {"date": "2023-07-10", "close": 0.0883568, "volume": 17164.0}, {"date": "2023-07-11", "close": 0.0820456, "volume": 34859.0}, {"date": "2023-07-12", "close": 0.0820456, "volume": 100740.0}, {"date": "2023-07-13", "close": 0.0820456, "volume": 14115.0}, {"date": "2023-07-14", "close": 0.0883568, "volume": 83601.0}, {"date": "2023-07-17", "close": 0.0820456, "volume": 14681.0}, {"date": "2023-07-18", "close": 0.0883568, "volume": 24437.0}, {"date": "2023-07-19", "close": 0.0883568, "volume": 26974.0}, {"date": "2023-07-20", "close": 0.0757344, "volume": 86230.0}, {"date": "2023-07-21", "close": 0.0820456, "volume": 6537.0}, {"date": "2023-07-24", "close": 0.0694232, "volume": 270627.0}, {"date": "2023-07-26", "close": 0.07889, "volume": 93258.0}, {"date": "2023-07-27", "close": 0.0820456, "volume": 103906.0}, {"date": "2023-07-28", "close": 0.0820456, "volume": 2060.0}, {"date": "2023-07-31", "close": 0.0757344, "volume": 18644.0}, {"date": "2023-08-01", "close": 0.0757344, "volume": 240897.0}, {"date": "2023-08-02", "close": 0.0757344, "volume": 90710.0}, {"date": "2023-08-03", "close": 0.0757344, "volume": 3880.0}, {"date": "2023-08-07", "close": 0.0757344, "volume": 25084.0}, {"date": "2023-08-08", "close": 0.0820456, "volume": 27249.0}, {"date": "2023-08-09", "close": 0.0757344, "volume": 5515.0}, {"date": "2023-08-10", "close": 0.0757344, "volume": 27647.0}, {"date": "2023-08-11", "close": 0.0757344, "volume": 32448.0}, {"date": "2023-08-14", "close": 0.0883568, "volume": 102808.0}, {"date": "2023-08-15", "close": 0.0757344, "volume": 135054.0}, {"date": "2023-08-16", "close": 0.0757344, "volume": 33961.0}, {"date": "2023-08-17", "close": 0.0757344, "volume": 156105.0}, {"date": "2023-08-18", "close": 0.0694232, "volume": 216011.0}, {"date": "2023-08-21", "close": 0.0757344, "volume": 1938.0}, {"date": "2023-08-22", "close": 0.0694232, "volume": 69224.0}, {"date": "2023-08-23", "close": 0.0757344, "volume": 13760.0}, {"date": "2023-08-24", "close": 0.0757344, "volume": 25047.0}, {"date": "2023-08-25", "close": 0.0694232, "volume": 44436.0}, {"date": "2023-08-28", "close": 0.0694232, "volume": 388870.0}, {"date": "2023-08-29", "close": 0.0694232, "volume": 138.0}, {"date": "2023-08-30", "close": 0.0694232, "volume": 96347.0}, {"date": "2023-08-31", "close": 0.063112, "volume": 123700.0}, {"date": "2023-09-01", "close": 0.0568008, "volume": 519545.0}, {"date": "2023-09-04", "close": 0.0568008, "volume": 124414.0}, {"date": "2023-09-05", "close": 0.0568008, "volume": 300521.0}, {"date": "2023-09-06", "close": 0.0568008, "volume": 481250.0}, {"date": "2023-09-07", "close": 0.0441784, "volume": 329730.0}, {"date": "2023-09-08", "close": 0.0504896, "volume": 165224.0}, {"date": "2023-09-11", "close": 0.0441784, "volume": 112701.0}, {"date": "2023-09-12", "close": 0.0504896, "volume": 58832.0}, {"date": "2023-09-13", "close": 0.0441784, "volume": 179856.0}, {"date": "2023-09-14", "close": 0.0441784, "volume": 444288.0}, {"date": "2023-09-15", "close": 0.0441784, "volume": 40566.0}, {"date": "2023-09-18", "close": 0.0441784, "volume": 22375.0}, {"date": "2023-09-20", "close": 0.0441784, "volume": 237068.0}, {"date": "2023-09-21", "close": 0.0378672, "volume": 25807.0}, {"date": "2023-09-22", "close": 0.0504896, "volume": 326842.0}, {"date": "2023-09-25", "close": 0.0441784, "volume": 12813.0}, {"date": "2023-09-26", "close": 0.0504896, "volume": 1933.0}, {"date": "2023-09-27", "close": 0.0441784, "volume": 344402.0}, {"date": "2023-09-28", "close": 0.0504896, "volume": 1591.0}, {"date": "2023-09-29", "close": 0.0441784, "volume": 114322.0}, {"date": "2023-10-02", "close": 0.0378672, "volume": 278879.0}, {"date": "2023-10-03", "close": 0.0441784, "volume": 73887.0}, {"date": "2023-10-04", "close": 0.0441784, "volume": 55969.0}, {"date": "2023-10-05", "close": 0.0441784, "volume": 80246.0}, {"date": "2023-10-06", "close": 0.0410228, "volume": 112937.0}, {"date": "2023-10-09", "close": 0.0504896, "volume": 34668.0}, {"date": "2023-10-10", "close": 0.0441784, "volume": 198891.0}, {"date": "2023-10-11", "close": 0.0441784, "volume": 14459.0}, {"date": "2023-10-12", "close": 0.0441784, "volume": 5825.0}, {"date": "2023-10-13", "close": 0.0441784, "volume": 4652.0}, {"date": "2023-10-16", "close": 0.0441784, "volume": 33809.0}, {"date": "2023-10-17", "close": 0.0441784, "volume": 1110.0}, {"date": "2023-10-18", "close": 0.0441784, "volume": 29621.0}, {"date": "2023-10-19", "close": 0.047334, "volume": 747.0}, {"date": "2023-10-20", "close": 0.047334, "volume": 1258.0}, {"date": "2023-10-23", "close": 0.0441784, "volume": 33909.0}, {"date": "2023-10-24", "close": 0.0441784, "volume": 36122.0}, {"date": "2023-10-25", "close": 0.0441784, "volume": 53120.0}, {"date": "2023-10-26", "close": 0.0441784, "volume": 17655.0}, {"date": "2023-10-27", "close": 0.0378672, "volume": 368136.0}, {"date": "2023-10-30", "close": 0.0441784, "volume": 306060.0}, {"date": "2023-10-31", "close": 0.0504896, "volume": 573094.0}, {"date": "2023-11-01", "close": 0.0568008, "volume": 40582.0}, {"date": "2023-11-02", "close": 0.0568008, "volume": 82934.0}, {"date": "2023-11-03", "close": 0.0568008, "volume": 310371.0}, {"date": "2023-11-06", "close": 0.0694232, "volume": 412702.0}, {"date": "2023-11-07", "close": 0.0694232, "volume": 7202.0}, {"date": "2023-11-08", "close": 0.0694232, "volume": 177038.0}, {"date": "2023-11-09", "close": 0.0757344, "volume": 283065.0}, {"date": "2023-11-10", "close": 0.0757344, "volume": 26997.0}, {"date": "2023-11-13", "close": 0.0757344, "volume": 292864.0}, {"date": "2023-11-14", "close": 0.0757344, "volume": 108069.0}, {"date": "2023-11-15", "close": 0.0757344, "volume": 131954.0}, {"date": "2023-11-16", "close": 0.0883568, "volume": 162273.0}, {"date": "2023-11-17", "close": 0.0757344, "volume": 29049.0}, {"date": "2023-11-20", "close": 0.0820456, "volume": 260217.0}, {"date": "2023-11-21", "close": 0.0883568, "volume": 120393.0}, {"date": "2023-11-22", "close": 0.0820456, "volume": 36191.0}, {"date": "2023-11-23", "close": 0.0883568, "volume": 282844.0}, {"date": "2023-11-24", "close": 0.094668, "volume": 262415.0}, {"date": "2023-11-27", "close": 0.0757344, "volume": 570792.0}, {"date": "2023-11-28", "close": 0.0757344, "volume": 94797.0}, {"date": "2023-11-29", "close": 0.0820456, "volume": 61864.0}, {"date": "2023-11-30", "close": 0.0883568, "volume": 89968.0}, {"date": "2023-12-01", "close": 0.0915124, "volume": 35336.0}, {"date": "2023-12-04", "close": 0.0820456, "volume": 129435.0}, {"date": "2023-12-05", "close": 0.0820456, "volume": 66592.0}, {"date": "2023-12-06", "close": 0.0820456, "volume": 79116.0}, {"date": "2023-12-07", "close": 0.0820456, "volume": 42424.0}, {"date": "2023-12-08", "close": 0.0820456, "volume": 3954.0}, {"date": "2023-12-11", "close": 0.0820456, "volume": 38908.0}, {"date": "2023-12-12", "close": 0.0820456, "volume": 1490.0}, {"date": "2023-12-13", "close": 0.0883568, "volume": 65963.0}, {"date": "2023-12-14", "close": 0.0820456, "volume": 236277.0}, {"date": "2023-12-15", "close": 0.0820456, "volume": 117210.0}, {"date": "2023-12-18", "close": 0.0820456, "volume": 9743.0}, {"date": "2023-12-19", "close": 0.0820456, "volume": 14254.0}, {"date": "2023-12-20", "close": 0.0820456, "volume": 5473.0}, {"date": "2023-12-21", "close": 0.0757344, "volume": 25591.0}, {"date": "2023-12-22", "close": 0.0757344, "volume": 1322.0}, {"date": "2023-12-28", "close": 0.0757344, "volume": 56995.0}, {"date": "2023-12-29", "close": 0.0757344, "volume": 28164.0}, {"date": "2024-01-02", "close": 0.0820456, "volume": 45867.0}, {"date": "2024-01-03", "close": 0.0820456, "volume": 30325.0}, {"date": "2024-01-04", "close": 0.0757344, "volume": 15007.0}, {"date": "2024-01-05", "close": 0.0883568, "volume": 20918.0}, {"date": "2024-01-08", "close": 0.0820456, "volume": 28168.0}, {"date": "2024-01-09", "close": 0.0820456, "volume": 27868.0}, {"date": "2024-01-10", "close": 0.0820456, "volume": 21275.0}, {"date": "2024-01-11", "close": 0.0820456, "volume": 9588.0}, {"date": "2024-01-12", "close": 0.0757344, "volume": 102268.0}, {"date": "2024-01-16", "close": 0.0757344, "volume": 1784.0}, {"date": "2024-01-17", "close": 0.0820456, "volume": 37642.0}, {"date": "2024-01-18", "close": 0.0757344, "volume": 37376.0}, {"date": "2024-01-19", "close": 0.0694232, "volume": 733118.0}, {"date": "2024-01-23", "close": 0.063112, "volume": 3908.0}, {"date": "2024-01-24", "close": 0.063112, "volume": 1116.0}, {"date": "2024-01-25", "close": 0.063112, "volume": 17464.0}, {"date": "2024-01-29", "close": 0.063112, "volume": 4291.0}, {"date": "2024-01-30", "close": 0.063112, "volume": 79834.0}, {"date": "2024-01-31", "close": 0.0694232, "volume": 88863.0}, {"date": "2024-02-01", "close": 0.0568008, "volume": 240583.0}, {"date": "2024-02-02", "close": 0.063112, "volume": 158092.0}, {"date": "2024-02-05", "close": 0.063112, "volume": 47871.0}, {"date": "2024-02-06", "close": 0.063112, "volume": 79385.0}, {"date": "2024-02-07", "close": 0.063112, "volume": 44695.0}, {"date": "2024-02-08", "close": 0.063112, "volume": 5466.0}, {"date": "2024-02-09", "close": 0.063112, "volume": 28947.0}, {"date": "2024-02-14", "close": 0.0504896, "volume": 461057.0}, {"date": "2024-02-15", "close": 0.0504896, "volume": 122255.0}, {"date": "2024-02-16", "close": 0.0504896, "volume": 74764.0}, {"date": "2024-02-19", "close": 0.0378672, "volume": 506733.0}, {"date": "2024-02-20", "close": 0.0568008, "volume": 376636.0}, {"date": "2024-02-21", "close": 0.064, "volume": 131416.0}, {"date": "2024-02-22", "close": 0.048, "volume": 457702.0}, {"date": "2024-02-26", "close": 0.048, "volume": 32770.0}, {"date": "2024-02-27", "close": 0.064, "volume": 757329.0}, {"date": "2024-02-28", "close": 0.064, "volume": 188082.0}, {"date": "2024-02-29", "close": 0.064, "volume": 36858.0}, {"date": "2024-03-01", "close": 0.072, "volume": 42521.0}, {"date": "2024-03-04", "close": 0.072, "volume": 3125.0}, {"date": "2024-03-05", "close": 0.064, "volume": 33644.0}, {"date": "2024-03-06", "close": 0.064, "volume": 2023.0}, {"date": "2024-03-07", "close": 0.064, "volume": 165159.0}, {"date": "2024-03-08", "close": 0.048, "volume": 290881.0}, {"date": "2024-03-11", "close": 0.056, "volume": 83961.0}, {"date": "2024-03-12", "close": 0.056, "volume": 22670.0}, {"date": "2024-03-13", "close": 0.048, "volume": 43133.0}, {"date": "2024-03-14", "close": 0.048, "volume": 24786.0}, {"date": "2024-03-15", "close": 0.048, "volume": 9166.0}, {"date": "2024-03-18", "close": 0.052, "volume": 4937.0}, {"date": "2024-03-19", "close": 0.048, "volume": 22919.0}, {"date": "2024-03-20", "close": 0.048, "volume": 212207.0}, {"date": "2024-03-21", "close": 0.048, "volume": 65876.0}, {"date": "2024-03-22", "close": 0.044, "volume": 970208.0}, {"date": "2024-03-25", "close": 0.04, "volume": 2897718.0}, {"date": "2024-03-26", "close": 0.04, "volume": 51358.0}, {"date": "2024-03-27", "close": 0.044, "volume": 1960255.0}, {"date": "2024-03-28", "close": 0.04, "volume": 1845036.0}, {"date": "2024-04-02", "close": 0.048, "volume": 89868.0}, {"date": "2024-04-03", "close": 0.056, "volume": 4460279.0}, {"date": "2024-04-04", "close": 0.048, "volume": 4055.0}, {"date": "2024-04-05", "close": 0.048, "volume": 667640.0}, {"date": "2024-04-08", "close": 0.048, "volume": 1263695.0}, {"date": "2024-04-09", "close": 0.048, "volume": 657946.0}, {"date": "2024-04-10", "close": 0.044, "volume": 55543.0}, {"date": "2024-04-11", "close": 0.048, "volume": 20475.0}, {"date": "2024-04-12", "close": 0.044, "volume": 78835.0}, {"date": "2024-04-15", "close": 0.04, "volume": 216402.0}, {"date": "2024-04-16", "close": 0.048, "volume": 465.0}, {"date": "2024-04-17", "close": 0.048, "volume": 309.0}, {"date": "2024-04-18", "close": 0.04, "volume": 297467.0}, {"date": "2024-04-19", "close": 0.048, "volume": 52033.0}, {"date": "2024-04-22", "close": 0.04, "volume": 262756.0}, {"date": "2024-04-23", "close": 0.032, "volume": 2196959.0}, {"date": "2024-04-24", "close": 0.036, "volume": 336130.0}, {"date": "2024-04-26", "close": 0.048, "volume": 1038585.0}, {"date": "2024-04-29", "close": 0.04, "volume": 239261.0}, {"date": "2024-04-30", "close": 0.04, "volume": 892736.0}, {"date": "2024-05-01", "close": 0.048, "volume": 208532.0}, {"date": "2024-05-02", "close": 0.048, "volume": 2930.0}, {"date": "2024-05-03", "close": 0.04, "volume": 250308.0}, {"date": "2024-05-06", "close": 0.044, "volume": 4043.0}, {"date": "2024-05-07", "close": 0.04, "volume": 99156.0}, {"date": "2024-05-08", "close": 0.04, "volume": 617003.0}, {"date": "2024-05-09", "close": 0.04, "volume": 27695.0}, {"date": "2024-05-10", "close": 0.032, "volume": 127285.0}, {"date": "2024-05-13", "close": 0.04, "volume": 532148.0}, {"date": "2024-05-14", "close": 0.032, "volume": 91234.0}, {"date": "2024-05-15", "close": 0.04, "volume": 212248.0}, {"date": "2024-05-16", "close": 0.032, "volume": 640.0}, {"date": "2024-05-17", "close": 0.04, "volume": 83454.0}, {"date": "2024-05-20", "close": 0.04, "volume": 391263.0}, {"date": "2024-05-21", "close": 0.04, "volume": 402.0}, {"date": "2024-05-22", "close": 0.04, "volume": 39634.0}, {"date": "2024-05-23", "close": 0.032, "volume": 25196.0}, {"date": "2024-05-24", "close": 0.032, "volume": 35.0}, {"date": "2024-05-27", "close": 0.032, "volume": 174170.0}, {"date": "2024-05-28", "close": 0.032, "volume": 3125.0}, {"date": "2024-05-29", "close": 0.04, "volume": 203379.0}, {"date": "2024-05-30", "close": 0.04, "volume": 13267.0}, {"date": "2024-05-31", "close": 0.032, "volume": 106.0}, {"date": "2024-06-03", "close": 0.032, "volume": 20578.0}, {"date": "2024-06-05", "close": 0.032, "volume": 101135.0}, {"date": "2024-06-06", "close": 0.036, "volume": 43906.0}, {"date": "2024-06-07", "close": 0.032, "volume": 331.0}, {"date": "2024-06-11", "close": 0.032, "volume": 163571.0}, {"date": "2024-06-12", "close": 0.032, "volume": 1845526.0}, {"date": "2024-06-13", "close": 0.032, "volume": 223584.0}, {"date": "2024-06-14", "close": 0.032, "volume": 95854.0}, {"date": "2024-06-17", "close": 0.032, "volume": 50288.0}, {"date": "2024-06-18", "close": 0.032, "volume": 60009.0}, {"date": "2024-06-19", "close": 0.032, "volume": 80155.0}, {"date": "2024-06-20", "close": 0.024, "volume": 67797.0}, {"date": "2024-06-21", "close": 0.024, "volume": 225734.0}, {"date": "2024-06-24", "close": 0.028, "volume": 49277.0}, {"date": "2024-06-25", "close": 0.024, "volume": 10646.0}, {"date": "2024-06-26", "close": 0.028, "volume": 300722.0}, {"date": "2024-06-27", "close": 0.024, "volume": 168957.0}, {"date": "2024-06-28", "close": 0.028, "volume": 70347.0}, {"date": "2024-07-01", "close": 0.024, "volume": 2169146.0}, {"date": "2024-07-02", "close": 0.032, "volume": 869144.0}, {"date": "2024-07-03", "close": 0.028, "volume": 298258.0}, {"date": "2024-07-04", "close": 0.032, "volume": 158471.0}, {"date": "2024-07-05", "close": 0.032, "volume": 84059.0}, {"date": "2024-07-08", "close": 0.032, "volume": 100296.0}, {"date": "2024-07-09", "close": 0.024, "volume": 445.0}, {"date": "2024-07-10", "close": 0.032, "volume": 20154.0}, {"date": "2024-07-11", "close": 0.024, "volume": 117959.0}, {"date": "2024-07-12", "close": 0.032, "volume": 27506.0}, {"date": "2024-07-15", "close": 0.032, "volume": 9432.0}, {"date": "2024-07-16", "close": 0.024, "volume": 19851.0}, {"date": "2024-07-22", "close": 0.028, "volume": 264.0}, {"date": "2024-07-24", "close": 0.028, "volume": 7861.0}, {"date": "2024-07-26", "close": 0.024, "volume": 92.0}, {"date": "2024-07-30", "close": 0.024, "volume": 48482.0}, {"date": "2024-07-31", "close": 0.024, "volume": 27755.0}, {"date": "2024-08-01", "close": 0.032, "volume": 16638.0}, {"date": "2024-08-02", "close": 0.024, "volume": 25787.0}, {"date": "2024-08-05", "close": 0.024, "volume": 157108.0}, {"date": "2024-08-06", "close": 0.024, "volume": 28668.0}, {"date": "2024-08-07", "close": 0.024, "volume": 673144.0}, {"date": "2024-08-08", "close": 0.032, "volume": 1166020.0}, {"date": "2024-08-09", "close": 0.024, "volume": 10012.0}, {"date": "2024-08-13", "close": 0.024, "volume": 90.0}, {"date": "2024-08-14", "close": 0.032, "volume": 256366.0}, {"date": "2024-08-15", "close": 0.024, "volume": 67375.0}, {"date": "2024-08-16", "close": 0.024, "volume": 125330.0}, {"date": "2024-08-19", "close": 0.024, "volume": 62537.0}, {"date": "2024-08-20", "close": 0.028, "volume": 81085.0}, {"date": "2024-08-21", "close": 0.032, "volume": 179675.0}, {"date": "2024-08-22", "close": 0.032, "volume": 74413.0}, {"date": "2024-08-23", "close": 0.032, "volume": 56183.0}, {"date": "2024-08-26", "close": 0.032, "volume": 22917.0}, {"date": "2024-08-27", "close": 0.024, "volume": 62504.0}, {"date": "2024-08-28", "close": 0.024, "volume": 50009.0}, {"date": "2024-08-29", "close": 0.032, "volume": 312505.0}, {"date": "2024-08-30", "close": 0.04, "volume": 873808.0}, {"date": "2024-09-02", "close": 0.036, "volume": 16874.0}, {"date": "2024-09-03", "close": 0.032, "volume": 25421.0}, {"date": "2024-09-04", "close": 0.032, "volume": 897251.0}, {"date": "2024-09-05", "close": 0.032, "volume": 39.0}, {"date": "2024-09-06", "close": 0.032, "volume": 221771.0}, {"date": "2024-09-09", "close": 0.04, "volume": 345573.0}, {"date": "2024-09-10", "close": 0.04, "volume": 6981.0}, {"date": "2024-09-11", "close": 0.04, "volume": 23272.0}, {"date": "2024-09-12", "close": 0.024, "volume": 26021.0}, {"date": "2024-09-13", "close": 0.04, "volume": 183584.0}, {"date": "2024-09-16", "close": 0.04, "volume": 18734.0}, {"date": "2024-09-17", "close": 0.04, "volume": 125954.0}, {"date": "2024-09-18", "close": 0.04, "volume": 40981.0}, {"date": "2024-09-19", "close": 0.04, "volume": 1236.0}, {"date": "2024-09-20", "close": 0.04, "volume": 9411.0}, {"date": "2024-09-23", "close": 0.04, "volume": 73032.0}, {"date": "2024-09-24", "close": 0.04, "volume": 45198.0}, {"date": "2024-09-25", "close": 0.04, "volume": 182922.0}, {"date": "2024-09-26", "close": 0.04, "volume": 439637.0}, {"date": "2024-09-27", "close": 0.04, "volume": 575528.0}, {"date": "2024-09-30", "close": 0.04, "volume": 4658.0}, {"date": "2024-10-04", "close": 0.04, "volume": 342714.0}, {"date": "2024-10-07", "close": 0.036, "volume": 853.0}, {"date": "2024-10-08", "close": 0.04, "volume": 178165.0}, {"date": "2024-10-09", "close": 0.04, "volume": 618496.0}, {"date": "2024-10-11", "close": 0.032, "volume": 1164227.0}, {"date": "2024-10-14", "close": 0.032, "volume": 252716.0}, {"date": "2024-10-15", "close": 0.032, "volume": 32909.0}, {"date": "2024-10-16", "close": 0.032, "volume": 63113.0}, {"date": "2024-10-17", "close": 0.032, "volume": 816221.0}, {"date": "2024-10-18", "close": 0.024, "volume": 244074.0}, {"date": "2024-10-21", "close": 0.032, "volume": 397865.0}, {"date": "2024-10-22", "close": 0.032, "volume": 429826.0}, {"date": "2024-10-23", "close": 0.032, "volume": 168186.0}, {"date": "2024-10-24", "close": 0.032, "volume": 313491.0}, {"date": "2024-10-25", "close": 0.032, "volume": 61.0}, {"date": "2024-10-28", "close": 0.032, "volume": 37007.0}, {"date": "2024-10-30", "close": 0.032, "volume": 609859.0}, {"date": "2024-10-31", "close": 0.032, "volume": 3819.0}, {"date": "2024-11-01", "close": 0.032, "volume": 71266.0}, {"date": "2024-11-04", "close": 0.024, "volume": 68823.0}, {"date": "2024-11-05", "close": 0.032, "volume": 38734.0}, {"date": "2024-11-06", "close": 0.032, "volume": 18341.0}, {"date": "2024-11-07", "close": 0.032, "volume": 175562.0}, {"date": "2024-11-11", "close": 0.032, "volume": 182511.0}, {"date": "2024-11-12", "close": 0.032, "volume": 2406.0}, {"date": "2024-11-13", "close": 0.036, "volume": 13456.0}, {"date": "2024-11-14", "close": 0.036, "volume": 1294363.0}, {"date": "2024-11-15", "close": 0.048, "volume": 1278304.0}, {"date": "2024-11-18", "close": 0.04, "volume": 1108379.0}, {"date": "2024-11-19", "close": 0.04, "volume": 40167.0}, {"date": "2024-11-20", "close": 0.04, "volume": 2117817.0}, {"date": "2024-11-21", "close": 0.04, "volume": 91702.0}, {"date": "2024-11-22", "close": 0.04, "volume": 481396.0}, {"date": "2024-11-25", "close": 0.04, "volume": 40131.0}, {"date": "2024-11-26", "close": 0.04, "volume": 240661.0}, {"date": "2024-11-27", "close": 0.04, "volume": 245803.0}, {"date": "2024-11-28", "close": 0.048, "volume": 522346.0}, {"date": "2024-11-29", "close": 0.032, "volume": 59426.0}, {"date": "2024-12-11", "close": 0.035, "volume": 12663.0}, {"date": "2024-12-12", "close": 0.046, "volume": 657266.0}, {"date": "2024-12-13", "close": 0.046, "volume": 188679.0}, {"date": "2024-12-16", "close": 0.043, "volume": 311738.0}, {"date": "2024-12-17", "close": 0.041, "volume": 13750.0}, {"date": "2024-12-18", "close": 0.04, "volume": 475951.0}, {"date": "2024-12-19", "close": 0.037, "volume": 124384.0}, {"date": "2024-12-20", "close": 0.04, "volume": 16813.0}, {"date": "2024-12-24", "close": 0.038, "volume": 397.0}, {"date": "2024-12-27", "close": 0.04, "volume": 2455.0}, {"date": "2024-12-30", "close": 0.04, "volume": 126226.0}, {"date": "2024-12-31", "close": 0.038, "volume": 838.0}, {"date": "2025-01-02", "close": 0.04, "volume": 205774.0}, {"date": "2025-01-03", "close": 0.041, "volume": 134363.0}, {"date": "2025-01-06", "close": 0.039, "volume": 124974.0}, {"date": "2025-01-07", "close": 0.04, "volume": 109284.0}, {"date": "2025-01-08", "close": 0.042, "volume": 49529.0}, {"date": "2025-01-09", "close": 0.04, "volume": 57644.0}, {"date": "2025-01-10", "close": 0.042, "volume": 2960.0}, {"date": "2025-01-13", "close": 0.041, "volume": 250956.0}, {"date": "2025-01-14", "close": 0.041, "volume": 219914.0}, {"date": "2025-01-15", "close": 0.042, "volume": 65268.0}, {"date": "2025-01-16", "close": 0.044, "volume": 109809.0}, {"date": "2025-01-17", "close": 0.043, "volume": 9592.0}, {"date": "2025-01-20", "close": 0.038, "volume": 68433.0}, {"date": "2025-01-21", "close": 0.039, "volume": 642.0}, {"date": "2025-01-22", "close": 0.04, "volume": 44297.0}, {"date": "2025-01-23", "close": 0.038, "volume": 22176.0}, {"date": "2025-01-24", "close": 0.039, "volume": 65531.0}, {"date": "2025-01-28", "close": 0.039, "volume": 10531.0}, {"date": "2025-01-29", "close": 0.043, "volume": 147477.0}, {"date": "2025-01-30", "close": 0.043, "volume": 7494.0}, {"date": "2025-01-31", "close": 0.04, "volume": 608002.0}, {"date": "2025-02-03", "close": 0.036, "volume": 163535.0}, {"date": "2025-02-04", "close": 0.036, "volume": 33331.0}, {"date": "2025-02-05", "close": 0.036, "volume": 46026.0}, {"date": "2025-02-06", "close": 0.036, "volume": 175377.0}, {"date": "2025-02-07", "close": 0.038, "volume": 136208.0}, {"date": "2025-02-10", "close": 0.037, "volume": 38141.0}, {"date": "2025-02-11", "close": 0.04, "volume": 13414.0}, {"date": "2025-02-12", "close": 0.0375, "volume": 11373.0}, {"date": "2025-02-13", "close": 0.037, "volume": 337227.0}, {"date": "2025-02-14", "close": 0.037, "volume": 270.0}, {"date": "2025-02-17", "close": 0.036, "volume": 14930.0}, {"date": "2025-02-18", "close": 0.029, "volume": 44807.0}, {"date": "2025-02-19", "close": 0.036, "volume": 108318.0}, {"date": "2025-02-20", "close": 0.036, "volume": 42613.0}, {"date": "2025-02-21", "close": 0.036, "volume": 106897.0}, {"date": "2025-02-25", "close": 0.034, "volume": 17383.0}, {"date": "2025-02-26", "close": 0.03, "volume": 37500.0}, {"date": "2025-02-27", "close": 0.032, "volume": 167.0}, {"date": "2025-02-28", "close": 0.032, "volume": 147769.0}, {"date": "2025-03-03", "close": 0.03, "volume": 63665.0}, {"date": "2025-03-04", "close": 0.029, "volume": 171340.0}, {"date": "2025-03-05", "close": 0.027, "volume": 19061.0}, {"date": "2025-03-06", "close": 0.03, "volume": 380.0}, {"date": "2025-03-07", "close": 0.029, "volume": 41620.0}, {"date": "2025-03-10", "close": 0.027, "volume": 18963.0}, {"date": "2025-03-11", "close": 0.027, "volume": 1185.0}, {"date": "2025-03-12", "close": 0.026, "volume": 33368.0}, {"date": "2025-03-13", "close": 0.03, "volume": 46053.0}, {"date": "2025-03-14", "close": 0.03, "volume": 11320.0}, {"date": "2025-03-19", "close": 0.029, "volume": 3757.0}, {"date": "2025-03-20", "close": 0.029, "volume": 34263.0}, {"date": "2025-03-21", "close": 0.029, "volume": 2267.0}, {"date": "2025-03-24", "close": 0.03, "volume": 35959.0}, {"date": "2025-03-25", "close": 0.028, "volume": 62534.0}, {"date": "2025-03-27", "close": 0.031, "volume": 1043.0}, {"date": "2025-03-28", "close": 0.032, "volume": 158541.0}, {"date": "2025-03-31", "close": 0.028, "volume": 125687.0}, {"date": "2025-04-01", "close": 0.028, "volume": 29527.0}, {"date": "2025-04-02", "close": 0.029, "volume": 237824.0}, {"date": "2025-04-03", "close": 0.029, "volume": 98566.0}, {"date": "2025-04-04", "close": 0.031, "volume": 133726.0}, {"date": "2025-04-07", "close": 0.03, "volume": 132499.0}, {"date": "2025-04-08", "close": 0.03, "volume": 35983.0}, {"date": "2025-04-09", "close": 0.029, "volume": 1539.0}, {"date": "2025-04-10", "close": 0.03, "volume": 296146.0}, {"date": "2025-04-14", "close": 0.029, "volume": 160047.0}, {"date": "2025-04-15", "close": 0.029, "volume": 37165.0}, {"date": "2025-04-16", "close": 0.029, "volume": 1125.0}, {"date": "2025-04-17", "close": 0.029, "volume": 4278.0}, {"date": "2025-04-22", "close": 0.029, "volume": 64029.0}, {"date": "2025-04-23", "close": 0.028, "volume": 191.0}, {"date": "2025-04-24", "close": 0.028, "volume": 3247.0}, {"date": "2025-04-28", "close": 0.022, "volume": 1205311.0}, {"date": "2025-04-29", "close": 0.019, "volume": 545379.0}, {"date": "2025-04-30", "close": 0.019, "volume": 796542.0}, {"date": "2025-05-01", "close": 0.015, "volume": 2114816.0}, {"date": "2025-05-02", "close": 0.019, "volume": 1051672.0}, {"date": "2025-05-05", "close": 0.016, "volume": 1665999.0}, {"date": "2025-05-06", "close": 0.018, "volume": 11750.0}, {"date": "2025-05-07", "close": 0.019, "volume": 39757.0}, {"date": "2025-05-08", "close": 0.016, "volume": 136638.0}, {"date": "2025-05-09", "close": 0.017, "volume": 8685.0}, {"date": "2025-05-12", "close": 0.018, "volume": 1610.0}, {"date": "2025-05-22", "close": 0.018, "volume": 62263.0}, {"date": "2025-05-23", "close": 0.015, "volume": 738101.0}, {"date": "2025-05-26", "close": 0.012, "volume": 2253381.0}, {"date": "2025-05-27", "close": 0.014, "volume": 2037602.0}, {"date": "2025-05-28", "close": 0.015, "volume": 138956.0}, {"date": "2025-05-29", "close": 0.014, "volume": 113259.0}, {"date": "2025-05-30", "close": 0.015, "volume": 117758.0}, {"date": "2025-06-02", "close": 0.015, "volume": 291620.0}, {"date": "2025-06-03", "close": 0.014, "volume": 179136.0}, {"date": "2025-06-04", "close": 0.014, "volume": 37117.0}, {"date": "2025-06-05", "close": 0.014, "volume": 59143.0}, {"date": "2025-06-06", "close": 0.013, "volume": 1107802.0}, {"date": "2025-06-10", "close": 0.015, "volume": 1498285.0}, {"date": "2025-06-11", "close": 0.015, "volume": 90010.0}, {"date": "2025-06-12", "close": 0.014, "volume": 676044.0}, {"date": "2025-06-13", "close": 0.015, "volume": 656334.0}, {"date": "2025-06-16", "close": 0.015, "volume": 50498.0}, {"date": "2025-06-17", "close": 0.013, "volume": 898748.0}, {"date": "2025-06-18", "close": 0.013, "volume": 130645.0}, {"date": "2025-06-19", "close": 0.013, "volume": 190942.0}, {"date": "2025-06-20", "close": 0.013, "volume": 390626.0}, {"date": "2025-06-23", "close": 0.012, "volume": 479789.0}, {"date": "2025-06-24", "close": 0.012, "volume": 42745.0}, {"date": "2025-06-25", "close": 0.012, "volume": 83046.0}, {"date": "2025-06-26", "close": 0.012, "volume": 37173.0}, {"date": "2025-06-27", "close": 0.011, "volume": 307089.0}, {"date": "2025-06-30", "close": 0.012, "volume": 660936.0}, {"date": "2025-07-01", "close": 0.012, "volume": 670840.0}, {"date": "2025-07-02", "close": 0.013, "volume": 202868.0}, {"date": "2025-07-03", "close": 0.015, "volume": 693631.0}, {"date": "2025-07-04", "close": 0.014, "volume": 1927.0}, {"date": "2025-07-07", "close": 0.015, "volume": 18837.0}, {"date": "2025-07-08", "close": 0.014, "volume": 262.0}, {"date": "2025-07-10", "close": 0.017, "volume": 345559.0}, {"date": "2025-07-11", "close": 0.017, "volume": 31402.0}, {"date": "2025-07-15", "close": 0.017, "volume": 82332.0}, {"date": "2025-07-16", "close": 0.017, "volume": 66691.0}, {"date": "2025-07-17", "close": 0.017, "volume": 58.0}, {"date": "2025-07-18", "close": 0.015, "volume": 312338.0}, {"date": "2025-07-21", "close": 0.017, "volume": 126543.0}, {"date": "2025-07-22", "close": 0.02, "volume": 741874.0}, {"date": "2025-07-23", "close": 0.02, "volume": 4967.0}, {"date": "2025-07-24", "close": 0.02, "volume": 92732.0}, {"date": "2025-07-28", "close": 0.018, "volume": 63.0}, {"date": "2025-07-29", "close": 0.017, "volume": 255.0}, {"date": "2025-07-30", "close": 0.017, "volume": 8740.0}, {"date": "2025-07-31", "close": 0.017, "volume": 6348.0}, {"date": "2025-08-01", "close": 0.02, "volume": 586328.0}, {"date": "2025-08-04", "close": 0.017, "volume": 314753.0}, {"date": "2025-08-05", "close": 0.017, "volume": 232150.0}, {"date": "2025-08-07", "close": 0.016, "volume": 137.0}, {"date": "2025-08-08", "close": 0.016, "volume": 255160.0}, {"date": "2025-08-11", "close": 0.019, "volume": 23188.0}, {"date": "2025-08-12", "close": 0.019, "volume": 221421.0}, {"date": "2025-08-13", "close": 0.018, "volume": 28.0}, {"date": "2025-08-14", "close": 0.018, "volume": 16481.0}, {"date": "2025-08-15", "close": 0.017, "volume": 61612.0}, {"date": "2025-08-18", "close": 0.017, "volume": 9404.0}, {"date": "2025-08-19", "close": 0.018, "volume": 29469.0}, {"date": "2025-08-20", "close": 0.02, "volume": 377988.0}, {"date": "2025-08-21", "close": 0.018, "volume": 61543.0}, {"date": "2025-08-22", "close": 0.017, "volume": 919559.0}, {"date": "2025-08-25", "close": 0.018, "volume": 286647.0}, {"date": "2025-08-26", "close": 0.018, "volume": 105258.0}, {"date": "2025-08-27", "close": 0.017, "volume": 821.0}, {"date": "2025-08-29", "close": 0.018, "volume": 92374.0}, {"date": "2025-09-01", "close": 0.017, "volume": 1228.0}, {"date": "2025-09-02", "close": 0.017, "volume": 43669.0}, {"date": "2025-09-03", "close": 0.017, "volume": 233655.0}, {"date": "2025-09-08", "close": 0.017, "volume": 360.0}, {"date": "2025-09-09", "close": 0.016, "volume": 127075.0}, {"date": "2025-09-10", "close": 0.016, "volume": 8.0}, {"date": "2025-09-11", "close": 0.018, "volume": 510800.0}, {"date": "2025-09-12", "close": 0.017, "volume": 5142.0}, {"date": "2025-09-15", "close": 0.014, "volume": 1515025.0}, {"date": "2025-09-16", "close": 0.013, "volume": 245468.0}, {"date": "2025-09-17", "close": 0.013, "volume": 445560.0}, {"date": "2025-09-18", "close": 0.013, "volume": 35719.0}, {"date": "2025-09-19", "close": 0.013, "volume": 3754111.0}, {"date": "2025-09-22", "close": 0.013, "volume": 12668.0}, {"date": "2025-09-23", "close": 0.013, "volume": 854836.0}, {"date": "2025-09-24", "close": 0.012, "volume": 381448.0}, {"date": "2025-09-25", "close": 0.0125, "volume": 220494.0}, {"date": "2025-09-26", "close": 0.012, "volume": 310253.0}, {"date": "2025-09-29", "close": 0.013, "volume": 47655.0}, {"date": "2025-09-30", "close": 0.013, "volume": 450753.0}, {"date": "2025-10-01", "close": 0.0125, "volume": 533027.0}, {"date": "2025-10-02", "close": 0.012, "volume": 125212.0}, {"date": "2025-10-03", "close": 0.0135, "volume": 1478604.0}, {"date": "2025-10-06", "close": 0.014, "volume": 1295160.0}, {"date": "2025-10-07", "close": 0.014, "volume": 652837.0}, {"date": "2025-10-08", "close": 0.014, "volume": 2550.0}, {"date": "2025-10-09", "close": 0.014, "volume": 26037.0}, {"date": "2025-10-13", "close": 0.014, "volume": 421438.0}, {"date": "2025-10-14", "close": 0.014, "volume": 120036.0}, {"date": "2025-10-15", "close": 0.015, "volume": 731824.0}, {"date": "2025-10-16", "close": 0.014, "volume": 476544.0}, {"date": "2025-10-17", "close": 0.014, "volume": 1861688.0}, {"date": "2025-10-20", "close": 0.014, "volume": 36365.0}, {"date": "2025-10-21", "close": 0.013, "volume": 17061.0}, {"date": "2025-10-22", "close": 0.013, "volume": 758920.0}, {"date": "2025-10-23", "close": 0.014, "volume": 531715.0}, {"date": "2025-10-24", "close": 0.013, "volume": 338.0}, {"date": "2025-10-28", "close": 0.013, "volume": 50474.0}, {"date": "2025-10-29", "close": 0.014, "volume": 517992.0}, {"date": "2025-10-30", "close": 0.015, "volume": 51758.0}, {"date": "2025-10-31", "close": 0.012, "volume": 985037.0}, {"date": "2025-11-03", "close": 0.012, "volume": 10330.0}, {"date": "2025-11-04", "close": 0.012, "volume": 394506.0}, {"date": "2025-11-05", "close": 0.012, "volume": 1466403.0}, {"date": "2025-11-06", "close": 0.012, "volume": 54431.0}, {"date": "2025-11-07", "close": 0.012, "volume": 6250.0}, {"date": "2025-11-10", "close": 0.013, "volume": 755387.0}, {"date": "2025-11-11", "close": 0.013, "volume": 17229.0}, {"date": "2025-11-12", "close": 0.012, "volume": 97817.0}, {"date": "2025-11-13", "close": 0.012, "volume": 71751.0}, {"date": "2025-11-14", "close": 0.012, "volume": 181.0}, {"date": "2025-11-17", "close": 0.013, "volume": 300411.0}, {"date": "2025-11-18", "close": 0.012, "volume": 199728.0}, {"date": "2025-11-19", "close": 0.012, "volume": 18763.0}, {"date": "2025-11-20", "close": 0.012, "volume": 23967.0}, {"date": "2025-11-21", "close": 0.01, "volume": 7345875.0}, {"date": "2025-11-24", "close": 0.009, "volume": 305692.0}, {"date": "2025-11-25", "close": 0.01, "volume": 1040326.0}, {"date": "2025-11-26", "close": 0.01, "volume": 1689275.0}, {"date": "2025-11-27", "close": 0.01, "volume": 394.0}, {"date": "2025-11-28", "close": 0.01, "volume": 40399.0}, {"date": "2025-12-02", "close": 0.01, "volume": 30.0}, {"date": "2025-12-03", "close": 0.01, "volume": 15150.0}, {"date": "2025-12-04", "close": 0.01, "volume": 30981.0}, {"date": "2025-12-05", "close": 0.011, "volume": 100000.0}, {"date": "2025-12-09", "close": 0.01, "volume": 100000.0}, {"date": "2025-12-10", "close": 0.01, "volume": 19.0}, {"date": "2025-12-11", "close": 0.01, "volume": 500208.0}, {"date": "2025-12-12", "close": 0.01, "volume": 3382614.0}, {"date": "2025-12-15", "close": 0.009, "volume": 2867546.0}, {"date": "2025-12-16", "close": 0.008, "volume": 246899.0}, {"date": "2025-12-17", "close": 0.009, "volume": 3537455.0}, {"date": "2025-12-18", "close": 0.01, "volume": 1131875.0}, {"date": "2025-12-19", "close": 0.009, "volume": 6357163.0}, {"date": "2025-12-22", "close": 0.01, "volume": 233691.0}, {"date": "2025-12-23", "close": 0.01, "volume": 25099.0}, {"date": "2025-12-24", "close": 0.009, "volume": 101276.0}, {"date": "2025-12-29", "close": 0.009, "volume": 5139.0}, {"date": "2025-12-30", "close": 0.009, "volume": 265100.0}, {"date": "2025-12-31", "close": 0.009, "volume": 439666.0}, {"date": "2026-01-02", "close": 0.009, "volume": 126.0}, {"date": "2026-01-05", "close": 0.009, "volume": 20613.0}, {"date": "2026-01-06", "close": 0.011, "volume": 5422864.0}, {"date": "2026-01-07", "close": 0.012, "volume": 180000.0}, {"date": "2026-01-08", "close": 0.011, "volume": 912587.0}, {"date": "2026-01-09", "close": 0.0115, "volume": 42051.0}, {"date": "2026-01-12", "close": 0.012, "volume": 1147578.0}, {"date": "2026-01-13", "close": 0.011, "volume": 352424.0}, {"date": "2026-01-15", "close": 0.011, "volume": 235.0}, {"date": "2026-01-16", "close": 0.012, "volume": 193189.0}, {"date": "2026-01-19", "close": 0.012, "volume": 392579.0}, {"date": "2026-01-20", "close": 0.011, "volume": 968764.0}, {"date": "2026-01-22", "close": 0.011, "volume": 2501998.0}, {"date": "2026-01-23", "close": 0.01, "volume": 4973628.0}, {"date": "2026-01-27", "close": 0.01, "volume": 13351.0}, {"date": "2026-01-28", "close": 0.01, "volume": 125545.0}, {"date": "2026-01-29", "close": 0.011, "volume": 7424343.0}, {"date": "2026-01-30", "close": 0.011, "volume": 737795.0}, {"date": "2026-02-02", "close": 0.01, "volume": 43584.0}, {"date": "2026-02-03", "close": 0.01, "volume": 646.0}, {"date": "2026-02-04", "close": 0.01, "volume": 50043.0}, {"date": "2026-02-05", "close": 0.01, "volume": 1490.0}, {"date": "2026-02-06", "close": 0.01, "volume": 205172.0}, {"date": "2026-02-09", "close": 0.01, "volume": 13490.0}, {"date": "2026-02-10", "close": 0.01, "volume": 10467.0}, {"date": "2026-02-11", "close": 0.009, "volume": 697968.0}, {"date": "2026-02-12", "close": 0.01, "volume": 409588.0}, {"date": "2026-02-13", "close": 0.01, "volume": 385.0}, {"date": "2026-02-16", "close": 0.011, "volume": 64537.0}, {"date": "2026-02-17", "close": 0.01, "volume": 188033.0}, {"date": "2026-02-18", "close": 0.01, "volume": 163041.0}, {"date": "2026-02-23", "close": 0.01, "volume": 162003.0}, {"date": "2026-02-24", "close": 0.01, "volume": 1114437.0}, {"date": "2026-02-25", "close": 0.01, "volume": 333809.0}, {"date": "2026-02-27", "close": 0.009, "volume": 872578.0}, {"date": "2026-03-03", "close": 0.009, "volume": 3899.0}, {"date": "2026-03-04", "close": 0.01, "volume": 350208.0}, {"date": "2026-03-05", "close": 0.009, "volume": 282690.0}, {"date": "2026-03-06", "close": 0.01, "volume": 142912.0}, {"date": "2026-03-09", "close": 0.009, "volume": 870931.0}, {"date": "2026-03-10", "close": 0.008, "volume": 1959220.0}, {"date": "2026-03-11", "close": 0.008, "volume": 917396.0}, {"date": "2026-03-12", "close": 0.008, "volume": 153314.0}, {"date": "2026-03-16", "close": 0.007, "volume": 2372768.0}, {"date": "2026-03-17", "close": 0.007, "volume": 96669.0}, {"date": "2026-03-18", "close": 0.007, "volume": 792037.0}, {"date": "2026-03-19", "close": 0.007, "volume": 4131146.0}, {"date": "2026-03-20", "close": 0.008, "volume": 39504.0}, {"date": "2026-03-23", "close": 0.007, "volume": 579891.0}, {"date": "2026-03-24", "close": 0.007, "volume": 1193011.0}, {"date": "2026-03-25", "close": 0.007, "volume": 306673.0}, {"date": "2026-03-26", "close": 0.007, "volume": 35800.0}, {"date": "2026-03-27", "close": 0.007, "volume": 105026.0}, {"date": "2026-03-30", "close": 0.007, "volume": 505794.0}, {"date": "2026-03-31", "close": 0.007, "volume": 41681.0}, {"date": "2026-04-01", "close": 0.007, "volume": 18.0}, {"date": "2026-04-02", "close": 0.007, "volume": 36887.0}, {"date": "2026-04-07", "close": 0.007, "volume": 102635.0}, {"date": "2026-04-09", "close": 0.007, "volume": 4166.0}, {"date": "2026-04-10", "close": 0.007, "volume": 26625.0}, {"date": "2026-04-13", "close": 0.007, "volume": 792.0}, {"date": "2026-04-14", "close": 0.007, "volume": 11284.0}, {"date": "2026-04-15", "close": 0.007, "volume": 542642.0}, {"date": "2026-04-16", "close": 0.007, "volume": 1535.0}, {"date": "2026-04-17", "close": 0.007, "volume": 13943.0}, {"date": "2026-04-20", "close": 0.007, "volume": 312.0}, {"date": "2026-04-21", "close": 0.008, "volume": 526430.0}, {"date": "2026-04-22", "close": 0.007, "volume": 179592.0}, {"date": "2026-04-23", "close": 0.008, "volume": 62500.0}, {"date": "2026-04-27", "close": 0.008, "volume": 588350.0}, {"date": "2026-04-28", "close": 0.008, "volume": 282358.0}, {"date": "2026-04-29", "close": 0.008, "volume": 25000.0}, {"date": "2026-04-30", "close": 0.007, "volume": 278293.0}, {"date": "2026-05-04", "close": 0.007, "volume": 45430.0}, {"date": "2026-05-05", "close": 0.007, "volume": 402538.0}, {"date": "2026-05-06", "close": 0.007, "volume": 1874746.0}, {"date": "2026-05-07", "close": 0.007, "volume": 423556.0}, {"date": "2026-05-08", "close": 0.007, "volume": 219576.0}, {"date": "2026-05-11", "close": 0.007, "volume": 1818081.0}, {"date": "2026-05-12", "close": 0.007, "volume": 867208.0}, {"date": "2026-05-13", "close": 0.008, "volume": 997793.0}, {"date": "2026-05-14", "close": 0.007, "volume": 239.0}, {"date": "2026-05-15", "close": 0.015, "volume": 103705192.0}, {"date": "2026-05-18", "close": 0.016, "volume": 35182213.0}, {"date": "2026-05-19", "close": 0.015, "volume": 7618030.0}, {"date": "2026-05-20", "close": 0.015, "volume": 4687418.0}, {"date": "2026-05-21", "close": 0.009, "volume": 27125266.0}, {"date": "2026-05-22", "close": 0.007, "volume": 18601743.0}, {"date": "2026-05-25", "close": 0.007, "volume": 22124848.0}, {"date": "2026-05-26", "close": 0.007, "volume": 4642902.0}, {"date": "2026-05-27", "close": 0.008, "volume": 2196442.0}, {"date": "2026-05-28", "close": 0.008, "volume": 2581464.0}, {"date": "2026-05-29", "close": 0.008, "volume": 1546362.0}, {"date": "2026-06-01", "close": 0.008, "volume": 1860818.0}, {"date": "2026-06-02", "close": 0.008, "volume": 2288304.0}, {"date": "2026-06-03", "close": 0.007, "volume": 658785.0}, {"date": "2026-06-04", "close": 0.008, "volume": 320395.0}, {"date": "2026-06-05", "close": 0.008, "volume": 133559.0}, {"date": "2026-06-09", "close": 0.008, "volume": 66115.0}, {"date": "2026-06-10", "close": 0.007, "volume": 235369.0}, {"date": "2026-06-11", "close": 0.007, "volume": 252562.0}, {"date": "2026-06-12", "close": 0.008, "volume": 921291.0}, {"date": "2026-06-15", "close": 0.007, "volume": 259857.0}, {"date": "2026-06-16", "close": 0.007, "volume": 1161890.0}, {"date": "2026-06-17", "close": 0.007, "volume": 3219744.0}, {"date": "2026-06-18", "close": 0.006, "volume": 16295229.0}, {"date": "2026-06-19", "close": 0.007, "volume": 1410529.0}, {"date": "2026-06-22", "close": 0.006, "volume": 1671973.0}, {"date": "2026-06-23", "close": 0.0065, "volume": 1266.0}, {"date": "2026-06-24", "close": 0.006, "volume": 245625.0}, {"date": "2026-06-25", "close": 0.006, "volume": 271208.0}, {"date": "2026-06-26", "close": 0.006, "volume": 409070.0}, {"date": "2026-06-29", "close": 0.006, "volume": 517009.0}, {"date": "2026-06-30", "close": 0.006, "volume": 96001.0}, {"date": "2026-07-01", "close": 0.0065, "volume": 1261917.0}, {"date": "2026-07-06", "close": 0.006, "volume": 1875.0}, {"date": "2026-07-08", "close": 0.006, "volume": 233374.0}, {"date": "2026-07-09", "close": 0.006, "volume": 4896655.0}, {"date": "2026-07-13", "close": 0.007, "volume": 86818.0}, {"date": "2026-07-14", "close": 0.006, "volume": 131704.0}, {"date": "2026-07-15", "close": 0.006, "volume": 25300.0}, {"date": "2026-07-17", "close": 0.006, "volume": 1780.0}, {"date": "2026-07-20", "close": 0.006, "volume": 100000.0}, {"date": "2026-07-21", "close": 0.006, "volume": 1077957.0}, {"date": "2026-07-23", "close": 0.006, "volume": 1015332.0}, {"date": "2026-07-24", "close": 0.007, "volume": 100000.0}, {"date": "2026-07-28", "close": 0.007, "volume": 214285.0}, {"date": "2026-07-30", "close": 0.006, "volume": 14937.0}, {"date": "2026-07-31", "close": 0.007, "volume": 90000.0}, {"date": "2026-08-03", "close": 0.007, "volume": 8285.0}, {"date": "2026-08-04", "close": 0.006, "volume": 11903.0}, {"date": "2026-08-05", "close": 0.006, "volume": 150162.0}, {"date": "2026-08-06", "close": 0.007, "volume": 107014.0}, {"date": "2026-08-07", "close": 0.006, "volume": 416448.0}, {"date": "2026-08-10", "close": 0.006, "volume": 3500001.0}, {"date": "2026-08-11", "close": 0.006, "volume": 144694.0}, {"date": "2026-08-12", "close": 0.0065, "volume": 242857.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1.0}, {"date": "2026-08-14", "close": 0.006, "volume": 1129112.0}, {"date": "2026-08-17", "close": 0.006, "volume": 46.0}, {"date": "2026-08-18", "close": 0.006, "volume": 1628.0}, {"date": "2026-08-20", "close": 0.007, "volume": 1000000.0}, {"date": "2026-08-21", "close": 0.007, "volume": 102250.0}, {"date": "2026-08-24", "close": 0.007, "volume": 355353.0}, {"date": "2026-08-28", "close": 0.007, "volume": 8007.0}, {"date": "2026-08-31", "close": 0.0075, "volume": 525339.0}, {"date": "2026-09-01", "close": 0.007, "volume": 684614.0}, {"date": "2026-09-02", "close": 0.008, "volume": 280674.0}, {"date": "2026-09-03", "close": 0.008, "volume": 2741570.0}, {"date": "2026-09-04", "close": 0.008, "volume": 532501.0}], "refreshing": true}