{"ticker": "FDV", "overview": {"name": "Frontier Digital Ventures Limited", "country": "Australia", "industry": "Media & Entertainment"}, "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": "FDV", "has_prices": true, "as_of": "2026-09-18", "last": 0.34, "prev_close": 0.34, "change": 0.0, "change_pct": 0.0, "session_volume": 154361.0, "vwap_5": 0.34, "vwap_20": 0.3360122292606475, "vwap_60": 0.33128029223381894, "vwap_250": 0.34644364861223964, "high_52w": 0.495, "low_52w": 0.235, "avg_volume_20": 219138.35, "sessions": 400, "market_cap": {"value": 148438205.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157722", "src": "ASX", "ticker": "FDV", "cik": "", "company": "Frontier Digital Ventures Limited", "company_raw": "Frontier Digital Ventures 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": "Someone big just shifted their FDV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157722", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "ASX-03133023", "src": "ASX", "ticker": "FDV", "cik": "", "company": "Frontier Digital Ventures Limited", "company_raw": "Frontier Digital Ventures Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in FDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133023", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03133017", "src": "ASX", "ticker": "FDV", "cik": "", "company": "Frontier Digital Ventures Limited", "company_raw": "Frontier Digital Ventures Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in FDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133017", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03133015", "src": "ASX", "ticker": "FDV", "cik": "", "company": "Frontier Digital Ventures Limited", "company_raw": "Frontier Digital Ventures Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in FDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133015", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03128658", "src": "ASX", "ticker": "FDV", "cik": "", "company": "Frontier Digital Ventures Limited", "company_raw": "Frontier Digital Ventures 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 FDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128658", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX3Y-03104027-1", "src": "ASX", "ticker": "FDV", "cik": "", "company": "Frontier Digital Ventures Limited", "company_raw": "Frontier Digital Ventures Limited", "who": "Nikki Warburton", "who_key": "Nikki Warburton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FDV hits the wire: Nikki Warburton discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104027", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196722}, {"id": "ASX3Y-03104030-1", "src": "ASX", "ticker": "FDV", "cik": "", "company": "Frontier Digital Ventures Limited", "company_raw": "Frontier Digital Ventures Limited", "who": "Jolyon Michael Dische", "who_key": "Jolyon Michael Dische", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jolyon Michael Dische lodges a filing in FDV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104030", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196722}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nikki Warburton", "notice_type": "3Y", "direct_shares": 157822.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128956-3A700433", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolyon Michael Dische", "notice_type": "3Y", "direct_shares": 145126.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128958-3A700437", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Hains", "notice_type": "3Y", "direct_shares": 95238.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128964-3A700439", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nikki Warburton", "notice_type": "3Y", "direct_shares": 62584.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Zahu Pty Ltd - trustee for the Warburton Family Trust", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104027-3A695995", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jolyon Michael Dische", "notice_type": "3Y", "direct_shares": 49888.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not Applicable", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104030-3A695996", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Di Gregorio", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Grove and L.Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Di Gregorio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Grove", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Licciardo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-15", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Klok", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-27", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Licciardo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-24", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Di Gregorio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-03", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Licciardo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-29", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Baxby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-13", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Di Gregorio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-20", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Licciardo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-19", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Licciardo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-12", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Baxby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-29", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Licciardo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-29", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Di Gregorio", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-29", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153663-3A705062", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/fdv", "needs_ocr": 0}], "directors": [{"name": "P. Grove", "first_seen": "2026-04-15", "last_seen": "2026-04-15", "status": "current", "notices": 1}, {"name": "L. Elliott", "first_seen": "2026-04-15", "last_seen": "2026-04-15", "status": "current", "notices": 1}, {"name": "S. Di Gregorio", "first_seen": "2026-04-28", "last_seen": "2026-04-28", "status": "current", "notices": 1}, {"name": "P. Grove and L.Elliott", "first_seen": "2026-04-28", "last_seen": "2026-04-28", "status": "current", "notices": 1}, {"name": "Phillip Hains", "first_seen": "2026-08-30", "last_seen": "2026-08-30", "status": "current", "notices": 1}, {"name": "Nikki Warburton", "first_seen": "2026-06-25", "last_seen": "2026-08-30", "status": "current", "notices": 2}, {"name": "Jolyon Michael Dische", "first_seen": "2026-06-25", "last_seen": "2026-08-30", "status": "current", "notices": 2}, {"name": "Shaun Di Gregorio", "first_seen": "2016-08-29", "last_seen": "2016-08-29", "status": "past", "notices": 1}, {"name": "David Baxby", "first_seen": "2016-08-29", "last_seen": "2016-08-29", "status": "past", "notices": 1}, {"name": "Mark Licciardo", "first_seen": "2016-08-29", "last_seen": "2017-03-12", "status": "past", "notices": 2}, {"name": "D Baxby", "first_seen": "2017-06-13", "last_seen": "2017-06-13", "status": "past", "notices": 1}, {"name": "Mr Licciardo", "first_seen": "2019-06-24", "last_seen": "2019-06-24", "status": "past", "notices": 1}, {"name": "Mr Klok", "first_seen": "2019-06-27", "last_seen": "2019-06-27", "status": "past", "notices": 1}, {"name": "M Licciardo", "first_seen": "2017-03-19", "last_seen": "2020-06-15", "status": "past", "notices": 3}, {"name": "S Di Gregorio", "first_seen": "2017-03-20", "last_seen": "2026-05-27", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of interests of substantial holder - Cove view", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153663-3A705062"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "2026 Half Year Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138587-3A702344"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - PH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128964-3A700439"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128958-3A700437"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - NW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128956-3A700433"}], "performance": {"ticker": "FDV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-26", "close": 0.49620093, "volume": 7917749.0}, {"date": "2016-08-29", "close": 0.52538922, "volume": 954118.0}, {"date": "2016-08-30", "close": 0.51565979, "volume": 278873.0}, {"date": "2016-08-31", "close": 0.51565979, "volume": 3556512.0}, {"date": "2016-09-01", "close": 0.51565979, "volume": 2056.0}, {"date": "2016-09-05", "close": 0.4864715, "volume": 92760.0}, {"date": "2016-09-06", "close": 0.49620093, "volume": 519862.0}, {"date": "2016-09-07", "close": 0.49620093, "volume": 361602.0}, {"date": "2016-09-08", "close": 0.4864715, "volume": 124790.0}, {"date": "2016-09-09", "close": 0.4864715, "volume": 421138.0}, {"date": "2016-09-12", "close": 0.47674207, "volume": 57352.0}, {"date": "2016-09-14", "close": 0.46701264, "volume": 109381.0}, {"date": "2016-09-15", "close": 0.44755378, "volume": 30834.0}, {"date": "2016-09-16", "close": 0.44755378, "volume": 20556.0}, {"date": "2016-09-19", "close": 0.46701264, "volume": 35742.0}, {"date": "2016-09-20", "close": 0.46701264, "volume": 77831.0}, {"date": "2016-09-21", "close": 0.46701264, "volume": 51390.0}, {"date": "2016-09-22", "close": 0.4864715, "volume": 5139.0}, {"date": "2016-09-23", "close": 0.4864715, "volume": 145949.0}, {"date": "2016-09-26", "close": 0.47674207, "volume": 67964.0}, {"date": "2016-09-27", "close": 0.4864715, "volume": 146936.0}, {"date": "2016-09-28", "close": 0.4864715, "volume": 13110.0}, {"date": "2016-09-29", "close": 0.50593036, "volume": 246712.0}, {"date": "2016-09-30", "close": 0.510795075, "volume": 48828.0}, {"date": "2016-10-03", "close": 0.4864715, "volume": 11414.0}, {"date": "2016-10-04", "close": 0.4864715, "volume": 30076.0}, {"date": "2016-10-05", "close": 0.49620093, "volume": 265441.0}, {"date": "2016-10-06", "close": 0.49620093, "volume": 1694965.0}, {"date": "2016-10-07", "close": 0.4864715, "volume": 61669.0}, {"date": "2016-10-11", "close": 0.4864715, "volume": 246674.0}, {"date": "2016-10-17", "close": 0.49620093, "volume": 83782.0}, {"date": "2016-10-19", "close": 0.4864715, "volume": 53430.0}, {"date": "2016-10-20", "close": 0.4864715, "volume": 45760.0}, {"date": "2016-10-21", "close": 0.491336215, "volume": 153144.0}, {"date": "2016-10-25", "close": 0.4864715, "volume": 174728.0}, {"date": "2016-10-26", "close": 0.471877355, "volume": 10278.0}, {"date": "2016-10-27", "close": 0.491336215, "volume": 312454.0}, {"date": "2016-10-28", "close": 0.491336215, "volume": 51390.0}, {"date": "2016-10-31", "close": 0.49620093, "volume": 107920.0}, {"date": "2016-11-01", "close": 0.4864715, "volume": 31862.0}, {"date": "2016-11-03", "close": 0.46701264, "volume": 30834.0}, {"date": "2016-11-04", "close": 0.4864715, "volume": 367353.0}, {"date": "2016-11-07", "close": 0.4864715, "volume": 47720.0}, {"date": "2016-11-08", "close": 0.4864715, "volume": 91376.0}, {"date": "2016-11-10", "close": 0.49620093, "volume": 395942.0}, {"date": "2016-11-11", "close": 0.530253935, "volume": 167503.0}, {"date": "2016-11-14", "close": 0.530253935, "volume": 141144.0}, {"date": "2016-11-15", "close": 0.520524505, "volume": 82603.0}, {"date": "2016-11-16", "close": 0.4864715, "volume": 10278.0}, {"date": "2016-11-17", "close": 0.46701264, "volume": 30834.0}, {"date": "2016-11-18", "close": 0.4864715, "volume": 17377.0}, {"date": "2016-11-23", "close": 0.46701264, "volume": 10278.0}, {"date": "2016-11-24", "close": 0.4864715, "volume": 12426.0}, {"date": "2016-11-28", "close": 0.4864715, "volume": 1972.0}, {"date": "2016-11-29", "close": 0.4864715, "volume": 100617.0}, {"date": "2016-11-30", "close": 0.4864715, "volume": 16386.0}, {"date": "2016-12-01", "close": 0.47674207, "volume": 5539.0}, {"date": "2016-12-02", "close": 0.481606785, "volume": 10660.0}, {"date": "2016-12-05", "close": 0.47674207, "volume": 2056.0}, {"date": "2016-12-06", "close": 0.44755378, "volume": 26898.0}, {"date": "2016-12-09", "close": 0.44755378, "volume": 8222.0}, {"date": "2016-12-12", "close": 0.44755378, "volume": 82225.0}, {"date": "2016-12-13", "close": 0.44755378, "volume": 2056.0}, {"date": "2016-12-16", "close": 0.44755378, "volume": 115567.0}, {"date": "2016-12-19", "close": 0.44755378, "volume": 123360.0}, {"date": "2016-12-21", "close": 0.44755378, "volume": 268022.0}, {"date": "2016-12-22", "close": 0.442689065, "volume": 160997.0}, {"date": "2016-12-23", "close": 0.442689065, "volume": 151088.0}, {"date": "2016-12-30", "close": 0.47674207, "volume": 88392.0}, {"date": "2017-01-04", "close": 0.41836549, "volume": 3577.0}, {"date": "2017-01-11", "close": 0.41836549, "volume": 10278.0}, {"date": "2017-01-20", "close": 0.423230205, "volume": 3149.0}, {"date": "2017-01-25", "close": 0.43782435, "volume": 654.0}, {"date": "2017-01-27", "close": 0.43782435, "volume": 26723.0}, {"date": "2017-01-31", "close": 0.43782435, "volume": 44570.0}, {"date": "2017-02-01", "close": 0.44755378, "volume": 63196.0}, {"date": "2017-02-02", "close": 0.43782435, "volume": 39302.0}, {"date": "2017-02-03", "close": 0.43782435, "volume": 61669.0}, {"date": "2017-02-06", "close": 0.44755378, "volume": 7693.0}, {"date": "2017-02-07", "close": 0.43782435, "volume": 547698.0}, {"date": "2017-02-08", "close": 0.43782435, "volume": 74255.0}, {"date": "2017-02-15", "close": 0.43782435, "volume": 4429.0}, {"date": "2017-02-16", "close": 0.43782435, "volume": 20556.0}, {"date": "2017-02-17", "close": 0.46701264, "volume": 5139.0}, {"date": "2017-02-20", "close": 0.4864715, "volume": 5139.0}, {"date": "2017-02-21", "close": 0.42809492, "volume": 51390.0}, {"date": "2017-02-22", "close": 0.46701264, "volume": 4625.0}, {"date": "2017-02-27", "close": 0.46701264, "volume": 30834.0}, {"date": "2017-02-28", "close": 0.4864715, "volume": 38824.0}, {"date": "2017-03-02", "close": 0.43782435, "volume": 25695.0}, {"date": "2017-03-08", "close": 0.46701264, "volume": 10278.0}, {"date": "2017-03-09", "close": 0.46701264, "volume": 37515.0}, {"date": "2017-03-13", "close": 0.46701264, "volume": 12334.0}, {"date": "2017-03-15", "close": 0.46701264, "volume": 51390.0}, {"date": "2017-03-16", "close": 0.47674207, "volume": 10792.0}, {"date": "2017-03-17", "close": 0.41836549, "volume": 146977.0}, {"date": "2017-03-20", "close": 0.46701264, "volume": 11306.0}, {"date": "2017-03-21", "close": 0.462147925, "volume": 10278.0}, {"date": "2017-03-22", "close": 0.46701264, "volume": 41112.0}, {"date": "2017-03-23", "close": 0.46701264, "volume": 112134.0}, {"date": "2017-03-24", "close": 0.44755378, "volume": 52316.0}, {"date": "2017-03-27", "close": 0.47674207, "volume": 351512.0}, {"date": "2017-03-28", "close": 0.47674207, "volume": 146434.0}, {"date": "2017-03-29", "close": 0.46701264, "volume": 25724.0}, {"date": "2017-03-30", "close": 0.4864715, "volume": 1440.0}, {"date": "2017-03-31", "close": 0.47674207, "volume": 30714.0}, {"date": "2017-04-03", "close": 0.47674207, "volume": 10278.0}, {"date": "2017-04-04", "close": 0.46701264, "volume": 10278.0}, {"date": "2017-04-05", "close": 0.4864715, "volume": 54437.0}, {"date": "2017-04-12", "close": 0.46701264, "volume": 10278.0}, {"date": "2017-04-13", "close": 0.46701264, "volume": 20556.0}, {"date": "2017-04-18", "close": 0.46701264, "volume": 1235.0}, {"date": "2017-04-21", "close": 0.4864715, "volume": 26690.0}, {"date": "2017-04-24", "close": 0.4864715, "volume": 6853.0}, {"date": "2017-04-26", "close": 0.4864715, "volume": 2570.0}, {"date": "2017-04-28", "close": 0.4864715, "volume": 48101.0}, {"date": "2017-05-03", "close": 0.46701264, "volume": 35399.0}, {"date": "2017-05-04", "close": 0.47674207, "volume": 21973.0}, {"date": "2017-05-05", "close": 0.51565979, "volume": 269033.0}, {"date": "2017-05-08", "close": 0.50593036, "volume": 69891.0}, {"date": "2017-05-09", "close": 0.51565979, "volume": 164155.0}, {"date": "2017-05-10", "close": 0.50593036, "volume": 51390.0}, {"date": "2017-05-11", "close": 0.51565979, "volume": 514.0}, {"date": "2017-05-12", "close": 0.50593036, "volume": 104063.0}, {"date": "2017-05-15", "close": 0.50593036, "volume": 50363.0}, {"date": "2017-05-18", "close": 0.49620093, "volume": 55240.0}, {"date": "2017-05-19", "close": 0.49620093, "volume": 37277.0}, {"date": "2017-05-22", "close": 0.50593036, "volume": 16031.0}, {"date": "2017-05-24", "close": 0.51565979, "volume": 29605.0}, {"date": "2017-05-25", "close": 0.51565979, "volume": 105659.0}, {"date": "2017-05-26", "close": 0.49620093, "volume": 10278.0}, {"date": "2017-05-29", "close": 0.52538922, "volume": 27956.0}, {"date": "2017-05-30", "close": 0.51565979, "volume": 4008.0}, {"date": "2017-05-31", "close": 0.52538922, "volume": 72049.0}, {"date": "2017-06-01", "close": 0.53511865, "volume": 39311.0}, {"date": "2017-06-02", "close": 0.51565979, "volume": 30834.0}, {"date": "2017-06-05", "close": 0.55457751, "volume": 125240.0}, {"date": "2017-06-06", "close": 0.559442225, "volume": 22098.0}, {"date": "2017-06-07", "close": 0.549712795, "volume": 32492.0}, {"date": "2017-06-14", "close": 0.549712795, "volume": 20463.0}, {"date": "2017-06-15", "close": 0.55457751, "volume": 10546.0}, {"date": "2017-06-16", "close": 0.55457751, "volume": 14831.0}, {"date": "2017-06-20", "close": 0.56430694, "volume": 62491.0}, {"date": "2017-06-21", "close": 0.55457751, "volume": 46251.0}, {"date": "2017-06-22", "close": 0.549712795, "volume": 5139.0}, {"date": "2017-06-23", "close": 0.56430694, "volume": 50568.0}, {"date": "2017-06-26", "close": 0.55457751, "volume": 90413.0}, {"date": "2017-06-27", "close": 0.57403637, "volume": 50877.0}, {"date": "2017-06-29", "close": 0.5837658, "volume": 33178.0}, {"date": "2017-06-30", "close": 0.5837658, "volume": 23015.0}, {"date": "2017-07-03", "close": 0.59349523, "volume": 47271.0}, {"date": "2017-07-05", "close": 0.59349523, "volume": 48517.0}, {"date": "2017-07-06", "close": 0.55457751, "volume": 38029.0}, {"date": "2017-07-12", "close": 0.578901085, "volume": 72100.0}, {"date": "2017-07-13", "close": 0.5837658, "volume": 198912.0}, {"date": "2017-07-14", "close": 0.57403637, "volume": 902.0}, {"date": "2017-07-17", "close": 0.57403637, "volume": 12334.0}, {"date": "2017-07-18", "close": 0.5837658, "volume": 44103.0}, {"date": "2017-07-19", "close": 0.60322466, "volume": 38543.0}, {"date": "2017-07-21", "close": 0.59349523, "volume": 10278.0}, {"date": "2017-07-24", "close": 0.62268352, "volume": 28676.0}, {"date": "2017-07-25", "close": 0.63241295, "volume": 6167.0}, {"date": "2017-07-26", "close": 0.66160124, "volume": 33794.0}, {"date": "2017-07-27", "close": 0.66160124, "volume": 6599.0}, {"date": "2017-07-28", "close": 0.70051896, "volume": 25695.0}, {"date": "2017-07-31", "close": 0.73943668, "volume": 106283.0}, {"date": "2017-08-01", "close": 0.71024839, "volume": 26508.0}, {"date": "2017-08-03", "close": 0.71024839, "volume": 25695.0}, {"date": "2017-08-04", "close": 0.69078953, "volume": 51390.0}, {"date": "2017-08-09", "close": 0.67133067, "volume": 35459.0}, {"date": "2017-08-10", "close": 0.67133067, "volume": 2294.0}, {"date": "2017-08-11", "close": 0.63241295, "volume": 40598.0}, {"date": "2017-08-14", "close": 0.724842535, "volume": 182309.0}, {"date": "2017-08-15", "close": 0.63241295, "volume": 29293.0}, {"date": "2017-08-16", "close": 0.64214238, "volume": 30834.0}, {"date": "2017-08-17", "close": 0.647007095, "volume": 14800.0}, {"date": "2017-08-18", "close": 0.6810601, "volume": 313482.0}, {"date": "2017-08-21", "close": 0.6810601, "volume": 25695.0}, {"date": "2017-08-22", "close": 0.6810601, "volume": 21731.0}, {"date": "2017-08-23", "close": 0.6810601, "volume": 46251.0}, {"date": "2017-08-24", "close": 0.656736525, "volume": 87775.0}, {"date": "2017-08-25", "close": 0.70051896, "volume": 7048.0}, {"date": "2017-08-28", "close": 0.6810601, "volume": 25695.0}, {"date": "2017-08-29", "close": 0.6810601, "volume": 9487.0}, {"date": "2017-08-30", "close": 0.6810601, "volume": 86638.0}, {"date": "2017-08-31", "close": 0.715113105, "volume": 76022.0}, {"date": "2017-09-01", "close": 0.715113105, "volume": 13875.0}, {"date": "2017-09-06", "close": 0.715113105, "volume": 34946.0}, {"date": "2017-09-07", "close": 0.715113105, "volume": 66808.0}, {"date": "2017-09-08", "close": 0.6810601, "volume": 50363.0}, {"date": "2017-09-11", "close": 0.64214238, "volume": 102781.0}, {"date": "2017-09-12", "close": 0.6810601, "volume": 18967.0}, {"date": "2017-09-13", "close": 0.715113105, "volume": 80317.0}, {"date": "2017-09-14", "close": 0.715113105, "volume": 49348.0}, {"date": "2017-09-18", "close": 0.72970725, "volume": 161829.0}, {"date": "2017-09-19", "close": 0.72970725, "volume": 106209.0}, {"date": "2017-09-20", "close": 0.71997782, "volume": 123337.0}, {"date": "2017-09-21", "close": 0.715113105, "volume": 171374.0}, {"date": "2017-09-22", "close": 0.744301395, "volume": 13177.0}, {"date": "2017-09-25", "close": 0.744301395, "volume": 7195.0}, {"date": "2017-09-26", "close": 0.73943668, "volume": 25695.0}, {"date": "2017-09-27", "close": 0.71024839, "volume": 350962.0}, {"date": "2017-09-28", "close": 0.73943668, "volume": 4111.0}, {"date": "2017-09-29", "close": 0.73943668, "volume": 22955.0}, {"date": "2017-10-05", "close": 0.6810601, "volume": 10278.0}, {"date": "2017-10-06", "close": 0.695654245, "volume": 10694.0}, {"date": "2017-10-09", "close": 0.69078953, "volume": 10100.0}, {"date": "2017-10-10", "close": 0.71024839, "volume": 95352.0}, {"date": "2017-10-11", "close": 0.6810601, "volume": 10278.0}, {"date": "2017-10-12", "close": 0.67133067, "volume": 40871.0}, {"date": "2017-10-13", "close": 0.666465955, "volume": 4941.0}, {"date": "2017-10-16", "close": 0.62268352, "volume": 13823.0}, {"date": "2017-10-17", "close": 0.62268352, "volume": 98802.0}, {"date": "2017-10-18", "close": 0.62268352, "volume": 203020.0}, {"date": "2017-10-19", "close": 0.627548235, "volume": 5139.0}, {"date": "2017-10-23", "close": 0.62268352, "volume": 145666.0}, {"date": "2017-10-24", "close": 0.60322466, "volume": 33473.0}, {"date": "2017-10-25", "close": 0.60322466, "volume": 25309.0}, {"date": "2017-10-26", "close": 0.588630515, "volume": 88703.0}, {"date": "2017-10-27", "close": 0.5837658, "volume": 4701.0}, {"date": "2017-10-30", "close": 0.63241295, "volume": 25695.0}, {"date": "2017-10-31", "close": 0.63241295, "volume": 122204.0}, {"date": "2017-11-01", "close": 0.647007095, "volume": 18471.0}, {"date": "2017-11-02", "close": 0.63241295, "volume": 47325.0}, {"date": "2017-11-03", "close": 0.65187181, "volume": 70490.0}, {"date": "2017-11-06", "close": 0.64214238, "volume": 68199.0}, {"date": "2017-11-07", "close": 0.637277665, "volume": 53665.0}, {"date": "2017-11-08", "close": 0.64214238, "volume": 11306.0}, {"date": "2017-11-09", "close": 0.66160124, "volume": 52418.0}, {"date": "2017-11-10", "close": 0.656736525, "volume": 118777.0}, {"date": "2017-11-13", "close": 0.66160124, "volume": 10278.0}, {"date": "2017-11-14", "close": 0.64214238, "volume": 38631.0}, {"date": "2017-11-15", "close": 0.637277665, "volume": 7845.0}, {"date": "2017-11-16", "close": 0.62268352, "volume": 151730.0}, {"date": "2017-11-17", "close": 0.62268352, "volume": 22835.0}, {"date": "2017-11-20", "close": 0.62268352, "volume": 10858.0}, {"date": "2017-11-21", "close": 0.62268352, "volume": 51838.0}, {"date": "2017-11-22", "close": 0.62268352, "volume": 63806.0}, {"date": "2017-11-23", "close": 0.60322466, "volume": 30501.0}, {"date": "2017-11-24", "close": 0.608089375, "volume": 36705.0}, {"date": "2017-11-27", "close": 0.59349523, "volume": 48883.0}, {"date": "2017-11-28", "close": 0.59349523, "volume": 90645.0}, {"date": "2017-11-29", "close": 0.63241295, "volume": 162305.0}, {"date": "2017-11-30", "close": 0.637277665, "volume": 119936.0}, {"date": "2017-12-01", "close": 0.637277665, "volume": 87163.0}, {"date": "2017-12-05", "close": 0.65187181, "volume": 82225.0}, {"date": "2017-12-06", "close": 0.63241295, "volume": 81383.0}, {"date": "2017-12-07", "close": 0.64214238, "volume": 255813.0}, {"date": "2017-12-08", "close": 0.67133067, "volume": 25695.0}, {"date": "2017-12-11", "close": 0.65187181, "volume": 17592.0}, {"date": "2017-12-12", "close": 0.647007095, "volume": 32760.0}, {"date": "2017-12-13", "close": 0.65187181, "volume": 137787.0}, {"date": "2017-12-14", "close": 0.67133067, "volume": 2056.0}, {"date": "2017-12-15", "close": 0.656736525, "volume": 51390.0}, {"date": "2017-12-18", "close": 0.6810601, "volume": 54988.0}, {"date": "2017-12-20", "close": 0.676195385, "volume": 60794.0}, {"date": "2017-12-21", "close": 0.65187181, "volume": 179867.0}, {"date": "2017-12-22", "close": 0.65187181, "volume": 42377.0}, {"date": "2017-12-27", "close": 0.676195385, "volume": 14389.0}, {"date": "2017-12-28", "close": 0.67133067, "volume": 117369.0}, {"date": "2017-12-29", "close": 0.6810601, "volume": 2631.0}, {"date": "2018-01-02", "close": 0.69078953, "volume": 13072.0}, {"date": "2018-01-03", "close": 0.6810601, "volume": 20556.0}, {"date": "2018-01-04", "close": 0.69078953, "volume": 47815.0}, {"date": "2018-01-05", "close": 0.754030825, "volume": 40465.0}, {"date": "2018-01-09", "close": 0.754030825, "volume": 4111.0}, {"date": "2018-01-10", "close": 0.75889554, "volume": 97128.0}, {"date": "2018-01-11", "close": 0.773489685, "volume": 14241.0}, {"date": "2018-01-12", "close": 0.773489685, "volume": 642.0}, {"date": "2018-01-15", "close": 0.73943668, "volume": 33707.0}, {"date": "2018-01-16", "close": 0.75889554, "volume": 42775.0}, {"date": "2018-01-22", "close": 0.75889554, "volume": 119117.0}, {"date": "2018-01-23", "close": 0.74916611, "volume": 15417.0}, {"date": "2018-01-24", "close": 0.75889554, "volume": 37131.0}, {"date": "2018-01-25", "close": 0.75889554, "volume": 119143.0}, {"date": "2018-01-29", "close": 0.76862497, "volume": 348121.0}, {"date": "2018-01-30", "close": 0.75889554, "volume": 45490.0}, {"date": "2018-01-31", "close": 0.72970725, "volume": 37150.0}, {"date": "2018-02-01", "close": 0.71024839, "volume": 52193.0}, {"date": "2018-02-02", "close": 0.695654245, "volume": 12729.0}, {"date": "2018-02-05", "close": 0.695654245, "volume": 16242.0}, {"date": "2018-02-06", "close": 0.62268352, "volume": 23917.0}, {"date": "2018-02-07", "close": 0.695654245, "volume": 99647.0}, {"date": "2018-02-08", "close": 0.6810601, "volume": 135819.0}, {"date": "2018-02-09", "close": 0.66160124, "volume": 7195.0}, {"date": "2018-02-12", "close": 0.656736525, "volume": 107920.0}, {"date": "2018-02-13", "close": 0.67133067, "volume": 58791.0}, {"date": "2018-02-14", "close": 0.67133067, "volume": 3505.0}, {"date": "2018-02-16", "close": 0.66160124, "volume": 25695.0}, {"date": "2018-02-19", "close": 0.656736525, "volume": 39854.0}, {"date": "2018-02-20", "close": 0.65187181, "volume": 68805.0}, {"date": "2018-02-21", "close": 0.656736525, "volume": 35559.0}, {"date": "2018-02-23", "close": 0.666465955, "volume": 18500.0}, {"date": "2018-02-26", "close": 0.72970725, "volume": 37608.0}, {"date": "2018-02-27", "close": 0.71997782, "volume": 26723.0}, {"date": "2018-02-28", "close": 0.74916611, "volume": 129827.0}, {"date": "2018-03-02", "close": 0.695654245, "volume": 53816.0}, {"date": "2018-03-05", "close": 0.72970725, "volume": 8891.0}, {"date": "2018-03-06", "close": 0.72970725, "volume": 60140.0}, {"date": "2018-03-07", "close": 0.734571965, "volume": 3789.0}, {"date": "2018-03-08", "close": 0.72970725, "volume": 14389.0}, {"date": "2018-03-13", "close": 0.724842535, "volume": 13362.0}, {"date": "2018-03-16", "close": 0.6810601, "volume": 39492.0}, {"date": "2018-03-19", "close": 0.64214238, "volume": 253065.0}, {"date": "2018-03-20", "close": 0.59349523, "volume": 51288.0}, {"date": "2018-03-21", "close": 0.627548235, "volume": 10278.0}, {"date": "2018-03-22", "close": 0.64214238, "volume": 16445.0}, {"date": "2018-03-23", "close": 0.63241295, "volume": 8444.0}, {"date": "2018-03-26", "close": 0.63241295, "volume": 16008.0}, {"date": "2018-03-27", "close": 0.65187181, "volume": 6475.0}, {"date": "2018-03-28", "close": 0.65187181, "volume": 15417.0}, {"date": "2018-03-29", "close": 0.65187181, "volume": 7195.0}, {"date": "2018-04-03", "close": 0.61295409, "volume": 159024.0}, {"date": "2018-04-04", "close": 0.61295409, "volume": 1850.0}, {"date": "2018-04-05", "close": 0.62268352, "volume": 7195.0}, {"date": "2018-04-09", "close": 0.62268352, "volume": 32376.0}, {"date": "2018-04-12", "close": 0.62268352, "volume": 41112.0}, {"date": "2018-04-13", "close": 0.62268352, "volume": 9687.0}, {"date": "2018-04-16", "close": 0.62268352, "volume": 28126.0}, {"date": "2018-04-17", "close": 0.62268352, "volume": 73518.0}, {"date": "2018-04-18", "close": 0.64214238, "volume": 15222.0}, {"date": "2018-04-19", "close": 0.627548235, "volume": 77140.0}, {"date": "2018-04-20", "close": 0.627548235, "volume": 4438.0}, {"date": "2018-04-23", "close": 0.63241295, "volume": 320585.0}, {"date": "2018-04-24", "close": 0.62268352, "volume": 1605.0}, {"date": "2018-04-26", "close": 0.63241295, "volume": 152083.0}, {"date": "2018-04-27", "close": 0.60322466, "volume": 208260.0}, {"date": "2018-04-30", "close": 0.63241295, "volume": 102466.0}, {"date": "2018-05-01", "close": 0.62268352, "volume": 18899.0}, {"date": "2018-05-02", "close": 0.62268352, "volume": 30834.0}, {"date": "2018-05-03", "close": 0.6810601, "volume": 639974.0}, {"date": "2018-05-04", "close": 0.71024839, "volume": 14069.0}, {"date": "2018-05-07", "close": 0.6810601, "volume": 51506.0}, {"date": "2018-05-08", "close": 0.71024839, "volume": 33918.0}, {"date": "2018-05-10", "close": 0.695654245, "volume": 8222.0}, {"date": "2018-05-11", "close": 0.6810601, "volume": 292133.0}, {"date": "2018-05-14", "close": 0.69078953, "volume": 66860.0}, {"date": "2018-05-16", "close": 0.697600131, "volume": 266840.0}, {"date": "2018-05-17", "close": 0.71024839, "volume": 392458.0}, {"date": "2018-05-18", "close": 0.70051896, "volume": 1028.0}, {"date": "2018-05-21", "close": 0.685924815, "volume": 14861.0}, {"date": "2018-05-22", "close": 0.685924815, "volume": 9761.0}, {"date": "2018-05-28", "close": 0.666332, "volume": 219302.0}, {"date": "2018-05-29", "close": 0.666332, "volume": 20677.0}, {"date": "2018-05-30", "close": 0.656533, "volume": 24725.0}, {"date": "2018-05-31", "close": 0.676131, "volume": 73391.0}, {"date": "2018-06-01", "close": 0.656533, "volume": 67303.0}, {"date": "2018-06-04", "close": 0.6418345, "volume": 156702.0}, {"date": "2018-06-05", "close": 0.6418345, "volume": 72759.0}, {"date": "2018-06-06", "close": 0.6418345, "volume": 126995.0}, {"date": "2018-06-07", "close": 0.636935, "volume": 269995.0}, {"date": "2018-06-08", "close": 0.636935, "volume": 172450.0}, {"date": "2018-06-12", "close": 0.6320355, "volume": 153320.0}, {"date": "2018-06-13", "close": 0.617337, "volume": 129964.0}, {"date": "2018-06-14", "close": 0.636935, "volume": 259751.0}, {"date": "2018-06-15", "close": 0.617337, "volume": 95129.0}, {"date": "2018-06-18", "close": 0.636935, "volume": 31564.0}, {"date": "2018-06-19", "close": 0.6222365, "volume": 167979.0}, {"date": "2018-06-20", "close": 0.617337, "volume": 15938.0}, {"date": "2018-06-21", "close": 0.607538, "volume": 52977.0}, {"date": "2018-06-22", "close": 0.6124375, "volume": 124082.0}, {"date": "2018-06-25", "close": 0.6026385, "volume": 48945.0}, {"date": "2018-06-26", "close": 0.597739, "volume": 64673.0}, {"date": "2018-06-27", "close": 0.607538, "volume": 93660.0}, {"date": "2018-06-28", "close": 0.607538, "volume": 2041.0}, {"date": "2018-06-29", "close": 0.636935, "volume": 57016.0}, {"date": "2018-07-03", "close": 0.617337, "volume": 25863.0}, {"date": "2018-07-04", "close": 0.6222365, "volume": 8368.0}, {"date": "2018-07-05", "close": 0.627136, "volume": 36847.0}, {"date": "2018-07-06", "close": 0.617337, "volume": 38919.0}, {"date": "2018-07-10", "close": 0.646734, "volume": 125880.0}, {"date": "2018-07-11", "close": 0.636935, "volume": 12450.0}, {"date": "2018-07-13", "close": 0.6418345, "volume": 25381.0}, {"date": "2018-07-16", "close": 0.6222365, "volume": 41440.0}, {"date": "2018-07-17", "close": 0.6124375, "volume": 98712.0}, {"date": "2018-07-18", "close": 0.617337, "volume": 46086.0}, {"date": "2018-07-20", "close": 0.607538, "volume": 10205.0}, {"date": "2018-07-23", "close": 0.617337, "volume": 29710.0}, {"date": "2018-07-24", "close": 0.617337, "volume": 87368.0}, {"date": "2018-07-25", "close": 0.617337, "volume": 133032.0}, {"date": "2018-07-26", "close": 0.617337, "volume": 1175.0}, {"date": "2018-07-27", "close": 0.6124375, "volume": 12052.0}, {"date": "2018-07-30", "close": 0.58794, "volume": 40083.0}, {"date": "2018-07-31", "close": 0.607538, "volume": 99445.0}, {"date": "2018-08-01", "close": 0.568342, "volume": 54557.0}, {"date": "2018-08-02", "close": 0.568342, "volume": 30101.0}, {"date": "2018-08-03", "close": 0.5536435, "volume": 19390.0}, {"date": "2018-08-07", "close": 0.58794, "volume": 23838.0}, {"date": "2018-08-08", "close": 0.6026385, "volume": 51026.0}, {"date": "2018-08-09", "close": 0.6026385, "volume": 5708.0}, {"date": "2018-08-10", "close": 0.578141, "volume": 22451.0}, {"date": "2018-08-13", "close": 0.58794, "volume": 6887.0}, {"date": "2018-08-15", "close": 0.578141, "volume": 14829.0}, {"date": "2018-08-16", "close": 0.578141, "volume": 50626.0}, {"date": "2018-08-17", "close": 0.578141, "volume": 392774.0}, {"date": "2018-08-20", "close": 0.538945, "volume": 5613.0}, {"date": "2018-08-21", "close": 0.5732415, "volume": 55569.0}, {"date": "2018-08-22", "close": 0.5732415, "volume": 2041.0}, {"date": "2018-08-23", "close": 0.538945, "volume": 72412.0}, {"date": "2018-08-24", "close": 0.538945, "volume": 431156.0}, {"date": "2018-08-27", "close": 0.538945, "volume": 6174.0}, {"date": "2018-08-28", "close": 0.568342, "volume": 933.0}, {"date": "2018-08-29", "close": 0.548744, "volume": 76332.0}, {"date": "2018-08-30", "close": 0.548744, "volume": 58025.0}, {"date": "2018-08-31", "close": 0.5634425, "volume": 161849.0}, {"date": "2018-09-03", "close": 0.5732415, "volume": 42392.0}, {"date": "2018-09-05", "close": 0.568342, "volume": 8164.0}, {"date": "2018-09-07", "close": 0.538945, "volume": 85649.0}, {"date": "2018-09-10", "close": 0.558543, "volume": 7034.0}, {"date": "2018-09-11", "close": 0.538945, "volume": 75081.0}, {"date": "2018-09-12", "close": 0.538945, "volume": 24290.0}, {"date": "2018-09-13", "close": 0.538945, "volume": 85834.0}, {"date": "2018-09-14", "close": 0.538945, "volume": 65406.0}, {"date": "2018-09-18", "close": 0.548744, "volume": 6327.0}, {"date": "2018-09-19", "close": 0.548744, "volume": 2041.0}, {"date": "2018-09-20", "close": 0.548744, "volume": 51026.0}, {"date": "2018-09-21", "close": 0.529146, "volume": 326771.0}, {"date": "2018-09-24", "close": 0.5340455, "volume": 2376.0}, {"date": "2018-09-25", "close": 0.529146, "volume": 10903.0}, {"date": "2018-09-27", "close": 0.538945, "volume": 19850.0}, {"date": "2018-09-28", "close": 0.538945, "volume": 110459.0}, {"date": "2018-10-01", "close": 0.529146, "volume": 2041.0}, {"date": "2018-10-02", "close": 0.529146, "volume": 10294.0}, {"date": "2018-10-03", "close": 0.548744, "volume": 232344.0}, {"date": "2018-10-04", "close": 0.538945, "volume": 102051.0}, {"date": "2018-10-05", "close": 0.5536435, "volume": 11177.0}, {"date": "2018-10-08", "close": 0.578141, "volume": 40047.0}, {"date": "2018-10-09", "close": 0.548744, "volume": 87234.0}, {"date": "2018-10-10", "close": 0.578141, "volume": 89487.0}, {"date": "2018-10-11", "close": 0.538945, "volume": 513747.0}, {"date": "2018-10-12", "close": 0.5438445, "volume": 121144.0}, {"date": "2018-10-15", "close": 0.548744, "volume": 408506.0}, {"date": "2018-10-16", "close": 0.529146, "volume": 1633.0}, {"date": "2018-10-17", "close": 0.5340455, "volume": 754200.0}, {"date": "2018-10-18", "close": 0.5242465, "volume": 96242.0}, {"date": "2018-10-19", "close": 0.5438445, "volume": 96792.0}, {"date": "2018-10-22", "close": 0.5340455, "volume": 114258.0}, {"date": "2018-10-23", "close": 0.529146, "volume": 47047.0}, {"date": "2018-10-24", "close": 0.548744, "volume": 80918.0}, {"date": "2018-10-25", "close": 0.499749, "volume": 282404.0}, {"date": "2018-10-26", "close": 0.509548, "volume": 33692.0}, {"date": "2018-10-29", "close": 0.48995, "volume": 106572.0}, {"date": "2018-10-30", "close": 0.4948495, "volume": 8783.0}, {"date": "2018-10-31", "close": 0.5340455, "volume": 140300.0}, {"date": "2018-11-01", "close": 0.519347, "volume": 40362.0}, {"date": "2018-11-02", "close": 0.5144475, "volume": 155999.0}, {"date": "2018-11-05", "close": 0.5144475, "volume": 25608.0}, {"date": "2018-11-06", "close": 0.519347, "volume": 2041.0}, {"date": "2018-11-07", "close": 0.5046485, "volume": 122647.0}, {"date": "2018-11-08", "close": 0.5046485, "volume": 67022.0}, {"date": "2018-11-09", "close": 0.509548, "volume": 33677.0}, {"date": "2018-11-12", "close": 0.509548, "volume": 5919.0}, {"date": "2018-11-13", "close": 0.499749, "volume": 351352.0}, {"date": "2018-11-14", "close": 0.499749, "volume": 91846.0}, {"date": "2018-11-15", "close": 0.470352, "volume": 80461.0}, {"date": "2018-11-16", "close": 0.480151, "volume": 12791.0}, {"date": "2018-11-19", "close": 0.4752515, "volume": 71356.0}, {"date": "2018-11-20", "close": 0.470352, "volume": 196999.0}, {"date": "2018-11-21", "close": 0.4850505, "volume": 138900.0}, {"date": "2018-11-22", "close": 0.4752515, "volume": 56128.0}, {"date": "2018-11-23", "close": 0.48995, "volume": 52046.0}, {"date": "2018-11-26", "close": 0.5046485, "volume": 86549.0}, {"date": "2018-11-27", "close": 0.480151, "volume": 36754.0}, {"date": "2018-11-28", "close": 0.509548, "volume": 2041.0}, {"date": "2018-11-29", "close": 0.519347, "volume": 18923.0}, {"date": "2018-11-30", "close": 0.509548, "volume": 49274.0}, {"date": "2018-12-03", "close": 0.48995, "volume": 66742.0}, {"date": "2018-12-04", "close": 0.470352, "volume": 48155.0}, {"date": "2018-12-05", "close": 0.48995, "volume": 90260.0}, {"date": "2018-12-06", "close": 0.48995, "volume": 5051.0}, {"date": "2018-12-07", "close": 0.48995, "volume": 140734.0}, {"date": "2018-12-10", "close": 0.470352, "volume": 17484.0}, {"date": "2018-12-11", "close": 0.48995, "volume": 374947.0}, {"date": "2018-12-12", "close": 0.48995, "volume": 147765.0}, {"date": "2018-12-13", "close": 0.48995, "volume": 102051.0}, {"date": "2018-12-14", "close": 0.480151, "volume": 134682.0}, {"date": "2018-12-17", "close": 0.480151, "volume": 833725.0}, {"date": "2018-12-18", "close": 0.460553, "volume": 68588.0}, {"date": "2018-12-20", "close": 0.470352, "volume": 362804.0}, {"date": "2018-12-21", "close": 0.470352, "volume": 649540.0}, {"date": "2018-12-27", "close": 0.48995, "volume": 51572.0}, {"date": "2019-01-02", "close": 0.470352, "volume": 6441.0}, {"date": "2019-01-03", "close": 0.460553, "volume": 31189.0}, {"date": "2019-01-04", "close": 0.460553, "volume": 6239.0}, {"date": "2019-01-07", "close": 0.48995, "volume": 21908.0}, {"date": "2019-01-08", "close": 0.48995, "volume": 114077.0}, {"date": "2019-01-11", "close": 0.470352, "volume": 21768.0}, {"date": "2019-01-14", "close": 0.48995, "volume": 6020.0}, {"date": "2019-01-15", "close": 0.470352, "volume": 68096.0}, {"date": "2019-01-16", "close": 0.480151, "volume": 88221.0}, {"date": "2019-01-17", "close": 0.470352, "volume": 226603.0}, {"date": "2019-01-18", "close": 0.4850505, "volume": 518841.0}, {"date": "2019-01-21", "close": 0.4850505, "volume": 2497.0}, {"date": "2019-01-22", "close": 0.470352, "volume": 178025.0}, {"date": "2019-01-23", "close": 0.4654525, "volume": 200607.0}, {"date": "2019-01-24", "close": 0.470352, "volume": 27525.0}, {"date": "2019-01-25", "close": 0.470352, "volume": 298010.0}, {"date": "2019-01-29", "close": 0.470352, "volume": 163282.0}, {"date": "2019-01-30", "close": 0.48995, "volume": 116474.0}, {"date": "2019-01-31", "close": 0.480151, "volume": 235572.0}, {"date": "2019-02-01", "close": 0.4654525, "volume": 124125.0}, {"date": "2019-02-04", "close": 0.470352, "volume": 58807.0}, {"date": "2019-02-05", "close": 0.470352, "volume": 41127.0}, {"date": "2019-02-06", "close": 0.4654525, "volume": 87123.0}, {"date": "2019-02-07", "close": 0.470352, "volume": 26898.0}, {"date": "2019-02-08", "close": 0.470352, "volume": 118341.0}, {"date": "2019-02-12", "close": 0.470352, "volume": 83819.0}, {"date": "2019-02-13", "close": 0.4752515, "volume": 20410.0}, {"date": "2019-02-14", "close": 0.4654525, "volume": 97436.0}, {"date": "2019-02-15", "close": 0.4948495, "volume": 315277.0}, {"date": "2019-02-18", "close": 0.48995, "volume": 73456.0}, {"date": "2019-02-20", "close": 0.480151, "volume": 12669.0}, {"date": "2019-02-21", "close": 0.4752515, "volume": 118093.0}, {"date": "2019-02-22", "close": 0.4752515, "volume": 37960.0}, {"date": "2019-02-25", "close": 0.470352, "volume": 90094.0}, {"date": "2019-02-26", "close": 0.470352, "volume": 22069.0}, {"date": "2019-02-27", "close": 0.480151, "volume": 35745.0}, {"date": "2019-02-28", "close": 0.470352, "volume": 125562.0}, {"date": "2019-03-01", "close": 0.470352, "volume": 25513.0}, {"date": "2019-03-04", "close": 0.48995, "volume": 21431.0}, {"date": "2019-03-05", "close": 0.470352, "volume": 67265.0}, {"date": "2019-03-06", "close": 0.470352, "volume": 134708.0}, {"date": "2019-03-07", "close": 0.4654525, "volume": 171191.0}, {"date": "2019-03-08", "close": 0.4654525, "volume": 13233.0}, {"date": "2019-03-11", "close": 0.460553, "volume": 29639.0}, {"date": "2019-03-12", "close": 0.460553, "volume": 16778.0}, {"date": "2019-03-15", "close": 0.5340455, "volume": 588109.0}, {"date": "2019-03-18", "close": 0.548744, "volume": 27257.0}, {"date": "2019-03-19", "close": 0.548744, "volume": 4082.0}, {"date": "2019-03-20", "close": 0.48995, "volume": 14230.0}, {"date": "2019-03-25", "close": 0.509548, "volume": 2588.0}, {"date": "2019-03-26", "close": 0.499749, "volume": 111579.0}, {"date": "2019-03-27", "close": 0.509548, "volume": 7654.0}, {"date": "2019-03-28", "close": 0.519347, "volume": 90916.0}, {"date": "2019-03-29", "close": 0.509548, "volume": 165868.0}, {"date": "2019-04-01", "close": 0.509548, "volume": 64803.0}, {"date": "2019-04-02", "close": 0.538945, "volume": 173872.0}, {"date": "2019-04-03", "close": 0.519347, "volume": 22930.0}, {"date": "2019-04-04", "close": 0.538945, "volume": 43435.0}, {"date": "2019-04-05", "close": 0.519347, "volume": 112120.0}, {"date": "2019-04-10", "close": 0.5340455, "volume": 19863.0}, {"date": "2019-04-11", "close": 0.529146, "volume": 8514.0}, {"date": "2019-04-12", "close": 0.4948495, "volume": 128046.0}, {"date": "2019-04-18", "close": 0.499749, "volume": 24572.0}, {"date": "2019-04-23", "close": 0.5046485, "volume": 8090.0}, {"date": "2019-04-26", "close": 0.519347, "volume": 30290.0}, {"date": "2019-04-29", "close": 0.568342, "volume": 329039.0}, {"date": "2019-04-30", "close": 0.568342, "volume": 441320.0}, {"date": "2019-05-01", "close": 0.5830405, "volume": 203904.0}, {"date": "2019-05-02", "close": 0.58794, "volume": 147721.0}, {"date": "2019-05-03", "close": 0.617337, "volume": 246135.0}, {"date": "2019-05-06", "close": 0.597739, "volume": 251869.0}, {"date": "2019-05-07", "close": 0.58794, "volume": 251408.0}, {"date": "2019-05-08", "close": 0.58794, "volume": 26278.0}, {"date": "2019-05-09", "close": 0.58794, "volume": 17708.0}, {"date": "2019-05-10", "close": 0.578141, "volume": 75603.0}, {"date": "2019-05-13", "close": 0.5732415, "volume": 54026.0}, {"date": "2019-05-14", "close": 0.568342, "volume": 78271.0}, {"date": "2019-05-15", "close": 0.5536435, "volume": 114997.0}, {"date": "2019-05-16", "close": 0.5438445, "volume": 171080.0}, {"date": "2019-05-17", "close": 0.5438445, "volume": 95510.0}, {"date": "2019-05-20", "close": 0.5634425, "volume": 17058.0}, {"date": "2019-05-21", "close": 0.5536435, "volume": 72801.0}, {"date": "2019-05-22", "close": 0.538945, "volume": 79580.0}, {"date": "2019-05-23", "close": 0.5242465, "volume": 635698.0}, {"date": "2019-05-24", "close": 0.519347, "volume": 70602.0}, {"date": "2019-05-27", "close": 0.538945, "volume": 1594.0}, {"date": "2019-05-28", "close": 0.578141, "volume": 65673.0}, {"date": "2019-05-29", "close": 0.5634425, "volume": 60077.0}, {"date": "2019-05-30", "close": 0.6026385, "volume": 242842.0}, {"date": "2019-05-31", "close": 0.617337, "volume": 30702.0}, {"date": "2019-06-03", "close": 0.578141, "volume": 206086.0}, {"date": "2019-06-04", "close": 0.607538, "volume": 36324.0}, {"date": "2019-06-05", "close": 0.6124375, "volume": 22266.0}, {"date": "2019-06-06", "close": 0.627136, "volume": 62331.0}, {"date": "2019-06-07", "close": 0.617337, "volume": 48411.0}, {"date": "2019-06-11", "close": 0.627136, "volume": 148565.0}, {"date": "2019-06-12", "close": 0.666332, "volume": 6703.0}, {"date": "2019-06-13", "close": 0.6516335, "volume": 22011.0}, {"date": "2019-06-14", "close": 0.656533, "volume": 210470.0}, {"date": "2019-06-17", "close": 0.666332, "volume": 241170.0}, {"date": "2019-06-18", "close": 0.68593, "volume": 97231.0}, {"date": "2019-06-19", "close": 0.68593, "volume": 279990.0}, {"date": "2019-06-20", "close": 0.666332, "volume": 214672.0}, {"date": "2019-06-21", "close": 0.7104275, "volume": 60160.0}, {"date": "2019-06-24", "close": 0.754523, "volume": 115657.0}, {"date": "2019-06-25", "close": 0.754523, "volume": 16436.0}, {"date": "2019-06-26", "close": 0.725126, "volume": 15297.0}, {"date": "2019-06-27", "close": 0.754523, "volume": 23427.0}, {"date": "2019-06-28", "close": 0.7692215, "volume": 28866.0}, {"date": "2019-07-01", "close": 0.78392, "volume": 19669.0}, {"date": "2019-07-02", "close": 0.7790205, "volume": 34890.0}, {"date": "2019-07-03", "close": 0.764322, "volume": 19982.0}, {"date": "2019-07-04", "close": 0.734925, "volume": 8773.0}, {"date": "2019-07-05", "close": 0.734925, "volume": 62948.0}, {"date": "2019-07-08", "close": 0.705528, "volume": 21245.0}, {"date": "2019-07-09", "close": 0.6614325, "volume": 26918.0}, {"date": "2019-07-10", "close": 0.705528, "volume": 14914.0}, {"date": "2019-07-11", "close": 0.705528, "volume": 4788.0}, {"date": "2019-07-12", "close": 0.68593, "volume": 33664.0}, {"date": "2019-07-15", "close": 0.7300255, "volume": 504703.0}, {"date": "2019-07-16", "close": 0.774121, "volume": 236300.0}, {"date": "2019-07-17", "close": 0.7888195, "volume": 164093.0}, {"date": "2019-07-18", "close": 0.774121, "volume": 107955.0}, {"date": "2019-07-19", "close": 0.7790205, "volume": 109400.0}, {"date": "2019-07-22", "close": 0.78392, "volume": 54853.0}, {"date": "2019-07-23", "close": 0.774121, "volume": 180801.0}, {"date": "2019-07-24", "close": 0.764322, "volume": 53684.0}, {"date": "2019-07-25", "close": 0.7594225, "volume": 68964.0}, {"date": "2019-07-26", "close": 0.78392, "volume": 768459.0}, {"date": "2019-07-29", "close": 0.852513, "volume": 779120.0}, {"date": "2019-07-30", "close": 0.901508, "volume": 287823.0}, {"date": "2019-07-31", "close": 0.8770105, "volume": 178294.0}, {"date": "2019-08-01", "close": 0.852513, "volume": 187792.0}, {"date": "2019-08-02", "close": 0.8476135, "volume": 128895.0}, {"date": "2019-08-05", "close": 0.8280155, "volume": 159904.0}, {"date": "2019-08-06", "close": 0.813317, "volume": 125395.0}, {"date": "2019-08-07", "close": 0.8378145, "volume": 180851.0}, {"date": "2019-08-08", "close": 0.842714, "volume": 32790.0}, {"date": "2019-08-09", "close": 0.8280155, "volume": 205569.0}, {"date": "2019-08-12", "close": 0.8182165, "volume": 128276.0}, {"date": "2019-08-13", "close": 0.793719, "volume": 295675.0}, {"date": "2019-08-14", "close": 0.78392, "volume": 88588.0}, {"date": "2019-08-15", "close": 0.7594225, "volume": 307798.0}, {"date": "2019-08-16", "close": 0.7300255, "volume": 276762.0}, {"date": "2019-08-19", "close": 0.715327, "volume": 147959.0}, {"date": "2019-08-20", "close": 0.7104275, "volume": 260741.0}, {"date": "2019-08-21", "close": 0.7006285, "volume": 248465.0}, {"date": "2019-08-22", "close": 0.68593, "volume": 178924.0}, {"date": "2019-08-23", "close": 0.6810305, "volume": 200885.0}, {"date": "2019-08-26", "close": 0.676131, "volume": 85852.0}, {"date": "2019-08-27", "close": 0.705528, "volume": 477356.0}, {"date": "2019-08-28", "close": 0.676131, "volume": 171697.0}, {"date": "2019-08-29", "close": 0.695729, "volume": 47908.0}, {"date": "2019-08-30", "close": 0.7202265, "volume": 188864.0}, {"date": "2019-09-02", "close": 0.705528, "volume": 131381.0}, {"date": "2019-09-03", "close": 0.705528, "volume": 54791.0}, {"date": "2019-09-04", "close": 0.68593, "volume": 65994.0}, {"date": "2019-09-05", "close": 0.695729, "volume": 109013.0}, {"date": "2019-09-06", "close": 0.6976888, "volume": 81321.0}, {"date": "2019-09-09", "close": 0.715327, "volume": 135539.0}, {"date": "2019-09-10", "close": 0.7006285, "volume": 107086.0}, {"date": "2019-09-11", "close": 0.695729, "volume": 93391.0}, {"date": "2019-09-12", "close": 0.695729, "volume": 62208.0}, {"date": "2019-09-13", "close": 0.695729, "volume": 158774.0}, {"date": "2019-09-16", "close": 0.695729, "volume": 249202.0}, {"date": "2019-09-17", "close": 0.6908295, "volume": 135363.0}, {"date": "2019-09-18", "close": 0.68593, "volume": 137126.0}, {"date": "2019-09-19", "close": 0.7006285, "volume": 803614.0}, {"date": "2019-09-20", "close": 0.695729, "volume": 90520.0}, {"date": "2019-09-23", "close": 0.734925, "volume": 149790.0}, {"date": "2019-09-24", "close": 0.7202265, "volume": 172328.0}, {"date": "2019-09-25", "close": 0.7104275, "volume": 220026.0}, {"date": "2019-09-26", "close": 0.705528, "volume": 644912.0}, {"date": "2019-09-27", "close": 0.695729, "volume": 95010.0}, {"date": "2019-09-30", "close": 0.7221863, "volume": 130947.0}, {"date": "2019-10-01", "close": 0.7006285, "volume": 6901.0}, {"date": "2019-10-02", "close": 0.705528, "volume": 55915.0}, {"date": "2019-10-03", "close": 0.7202265, "volume": 66030.0}, {"date": "2019-10-04", "close": 0.715327, "volume": 37357.0}, {"date": "2019-10-07", "close": 0.725126, "volume": 79829.0}, {"date": "2019-10-08", "close": 0.7300255, "volume": 993143.0}, {"date": "2019-10-09", "close": 0.715327, "volume": 27577.0}, {"date": "2019-10-10", "close": 0.7300255, "volume": 2063637.0}, {"date": "2019-10-11", "close": 0.7300255, "volume": 324420.0}, {"date": "2019-10-14", "close": 0.744724, "volume": 102079.0}, {"date": "2019-10-15", "close": 0.7398245, "volume": 104726.0}, {"date": "2019-10-16", "close": 0.744724, "volume": 248639.0}, {"date": "2019-10-17", "close": 0.734925, "volume": 66444.0}, {"date": "2019-10-18", "close": 0.7368848, "volume": 108097.0}, {"date": "2019-10-21", "close": 0.7300255, "volume": 117412.0}, {"date": "2019-10-22", "close": 0.734925, "volume": 197523.0}, {"date": "2019-10-23", "close": 0.734925, "volume": 22653.0}, {"date": "2019-10-24", "close": 0.7319853, "volume": 706124.0}, {"date": "2019-10-25", "close": 0.774121, "volume": 163606.0}, {"date": "2019-10-28", "close": 0.7594225, "volume": 203202.0}, {"date": "2019-10-29", "close": 0.774121, "volume": 39828.0}, {"date": "2019-10-30", "close": 0.7594225, "volume": 183098.0}, {"date": "2019-10-31", "close": 0.803518, "volume": 326766.0}, {"date": "2019-11-01", "close": 0.7692215, "volume": 261891.0}, {"date": "2019-11-04", "close": 0.774121, "volume": 235779.0}, {"date": "2019-11-05", "close": 0.7692215, "volume": 153215.0}, {"date": "2019-11-06", "close": 0.7888195, "volume": 78936.0}, {"date": "2019-11-07", "close": 0.774121, "volume": 18353.0}, {"date": "2019-11-08", "close": 0.7986185, "volume": 320361.0}, {"date": "2019-11-11", "close": 0.813317, "volume": 70067.0}, {"date": "2019-11-12", "close": 0.803518, "volume": 148314.0}, {"date": "2019-11-13", "close": 0.803518, "volume": 144548.0}, {"date": "2019-11-14", "close": 0.803518, "volume": 147074.0}, {"date": "2019-11-15", "close": 0.78392, "volume": 123815.0}, {"date": "2019-11-18", "close": 0.78392, "volume": 162798.0}, {"date": "2019-11-19", "close": 0.78392, "volume": 523334.0}, {"date": "2019-11-20", "close": 0.7692215, "volume": 206859.0}, {"date": "2019-11-21", "close": 0.7790205, "volume": 69454.0}, {"date": "2019-11-22", "close": 0.7790205, "volume": 61065.0}, {"date": "2019-11-25", "close": 0.7790205, "volume": 62602.0}, {"date": "2019-11-26", "close": 0.7790205, "volume": 120140.0}, {"date": "2019-11-27", "close": 0.764322, "volume": 184056.0}, {"date": "2019-11-28", "close": 0.78392, "volume": 47006.0}, {"date": "2019-11-29", "close": 0.7888195, "volume": 87547.0}, {"date": "2019-12-02", "close": 0.78392, "volume": 110524.0}, {"date": "2019-12-03", "close": 0.78392, "volume": 102970.0}, {"date": "2019-12-04", "close": 0.78392, "volume": 53793.0}, {"date": "2019-12-05", "close": 0.774121, "volume": 25126.0}, {"date": "2019-12-06", "close": 0.7790205, "volume": 37401.0}, {"date": "2019-12-09", "close": 0.7790205, "volume": 165145.0}, {"date": "2019-12-10", "close": 0.7790205, "volume": 73872.0}, {"date": "2019-12-11", "close": 0.7692215, "volume": 88047.0}, {"date": "2019-12-12", "close": 0.774121, "volume": 298438.0}, {"date": "2019-12-13", "close": 0.7790205, "volume": 71482.0}, {"date": "2019-12-16", "close": 0.7888195, "volume": 54536.0}, {"date": "2019-12-17", "close": 0.793719, "volume": 58792.0}, {"date": "2019-12-18", "close": 0.803518, "volume": 659608.0}, {"date": "2019-12-19", "close": 0.7986185, "volume": 141249.0}, {"date": "2019-12-20", "close": 0.803518, "volume": 35663.0}, {"date": "2019-12-23", "close": 0.793719, "volume": 114664.0}, {"date": "2019-12-24", "close": 0.793719, "volume": 50408.0}, {"date": "2019-12-27", "close": 0.7956788, "volume": 30777.0}, {"date": "2019-12-30", "close": 0.793719, "volume": 35441.0}, {"date": "2019-12-31", "close": 0.7986185, "volume": 16730.0}, {"date": "2020-01-02", "close": 0.793719, "volume": 13861.0}, {"date": "2020-01-03", "close": 0.78392, "volume": 143775.0}, {"date": "2020-01-06", "close": 0.78392, "volume": 54357.0}, {"date": "2020-01-07", "close": 0.774121, "volume": 30005.0}, {"date": "2020-01-08", "close": 0.774121, "volume": 43469.0}, {"date": "2020-01-09", "close": 0.78392, "volume": 47505.0}, {"date": "2020-01-10", "close": 0.764322, "volume": 185306.0}, {"date": "2020-01-13", "close": 0.7594225, "volume": 86245.0}, {"date": "2020-01-14", "close": 0.774121, "volume": 51391.0}, {"date": "2020-01-15", "close": 0.774121, "volume": 21688.0}, {"date": "2020-01-16", "close": 0.7986185, "volume": 120034.0}, {"date": "2020-01-17", "close": 0.901508, "volume": 1250762.0}, {"date": "2020-01-20", "close": 0.911307, "volume": 369362.0}, {"date": "2020-01-21", "close": 0.921106, "volume": 434301.0}, {"date": "2020-01-22", "close": 0.9456035, "volume": 251760.0}, {"date": "2020-01-23", "close": 0.9456035, "volume": 146100.0}, {"date": "2020-01-24", "close": 0.921106, "volume": 201536.0}, {"date": "2020-01-28", "close": 0.911307, "volume": 189174.0}, {"date": "2020-01-29", "close": 0.940704, "volume": 119941.0}, {"date": "2020-01-30", "close": 0.921106, "volume": 73725.0}, {"date": "2020-01-31", "close": 1.107287, "volume": 733623.0}, {"date": "2020-02-03", "close": 1.0435935, "volume": 623534.0}, {"date": "2020-02-04", "close": 1.126885, "volume": 273169.0}, {"date": "2020-02-05", "close": 1.038694, "volume": 457353.0}, {"date": "2020-02-06", "close": 1.146483, "volume": 725708.0}, {"date": "2020-02-07", "close": 1.0729905, "volume": 190465.0}, {"date": "2020-02-10", "close": 1.126885, "volume": 111315.0}, {"date": "2020-02-11", "close": 1.0925885, "volume": 145714.0}, {"date": "2020-02-12", "close": 1.07789, "volume": 281158.0}, {"date": "2020-02-13", "close": 1.0631915, "volume": 34385.0}, {"date": "2020-02-14", "close": 1.038694, "volume": 52404.0}, {"date": "2020-02-17", "close": 1.07789, "volume": 95805.0}, {"date": "2020-02-18", "close": 1.117086, "volume": 45235.0}, {"date": "2020-02-19", "close": 1.07789, "volume": 49572.0}, {"date": "2020-02-20", "close": 1.07789, "volume": 43277.0}, {"date": "2020-02-21", "close": 1.0827895, "volume": 98812.0}, {"date": "2020-02-24", "close": 1.028895, "volume": 266584.0}, {"date": "2020-02-25", "close": 1.009297, "volume": 181309.0}, {"date": "2020-02-26", "close": 0.930905, "volume": 213269.0}, {"date": "2020-02-27", "close": 0.9799, "volume": 162611.0}, {"date": "2020-02-28", "close": 0.8672115, "volume": 287160.0}, {"date": "2020-03-02", "close": 0.8574125, "volume": 256594.0}, {"date": "2020-03-03", "close": 0.940704, "volume": 260614.0}, {"date": "2020-03-04", "close": 0.911307, "volume": 62838.0}, {"date": "2020-03-05", "close": 0.901508, "volume": 92095.0}, {"date": "2020-03-06", "close": 0.832915, "volume": 224642.0}, {"date": "2020-03-09", "close": 0.7398245, "volume": 436329.0}, {"date": "2020-03-10", "close": 0.7986185, "volume": 301443.0}, {"date": "2020-03-11", "close": 0.78392, "volume": 82059.0}, {"date": "2020-03-12", "close": 0.744724, "volume": 286804.0}, {"date": "2020-03-13", "close": 0.734925, "volume": 338391.0}, {"date": "2020-03-16", "close": 0.68593, "volume": 121090.0}, {"date": "2020-03-17", "close": 0.68593, "volume": 441743.0}, {"date": "2020-03-18", "close": 0.6810305, "volume": 103257.0}, {"date": "2020-03-19", "close": 0.597739, "volume": 388468.0}, {"date": "2020-03-20", "close": 0.68593, "volume": 153229.0}, {"date": "2020-03-23", "close": 0.636935, "volume": 286210.0}, {"date": "2020-03-24", "close": 0.636935, "volume": 22122.0}, {"date": "2020-03-25", "close": 0.568342, "volume": 222687.0}, {"date": "2020-03-26", "close": 0.636935, "volume": 126451.0}, {"date": "2020-03-27", "close": 0.636935, "volume": 472391.0}, {"date": "2020-03-30", "close": 0.636935, "volume": 56423.0}, {"date": "2020-03-31", "close": 0.597739, "volume": 151666.0}, {"date": "2020-04-01", "close": 0.597739, "volume": 180637.0}, {"date": "2020-04-02", "close": 0.627136, "volume": 98371.0}, {"date": "2020-04-03", "close": 0.607538, "volume": 205241.0}, {"date": "2020-04-06", "close": 0.656533, "volume": 224048.0}, {"date": "2020-04-07", "close": 0.666332, "volume": 247243.0}, {"date": "2020-04-08", "close": 0.6614325, "volume": 23547.0}, {"date": "2020-04-09", "close": 0.6614325, "volume": 166248.0}, {"date": "2020-04-14", "close": 0.676131, "volume": 294495.0}, {"date": "2020-04-15", "close": 0.725126, "volume": 375480.0}, {"date": "2020-04-16", "close": 0.705528, "volume": 239358.0}, {"date": "2020-04-17", "close": 0.695729, "volume": 216159.0}, {"date": "2020-04-20", "close": 0.68593, "volume": 71324.0}, {"date": "2020-04-21", "close": 0.656533, "volume": 44564.0}, {"date": "2020-04-22", "close": 0.754523, "volume": 200685.0}, {"date": "2020-04-23", "close": 0.774121, "volume": 151207.0}, {"date": "2020-04-24", "close": 0.754523, "volume": 72389.0}, {"date": "2020-04-27", "close": 0.793719, "volume": 96765.0}, {"date": "2020-04-28", "close": 0.852513, "volume": 170086.0}, {"date": "2020-04-29", "close": 0.88191, "volume": 231386.0}, {"date": "2020-04-30", "close": 0.9799, "volume": 399165.0}, {"date": "2020-05-01", "close": 0.9064075, "volume": 112661.0}, {"date": "2020-05-04", "close": 0.88191, "volume": 106654.0}, {"date": "2020-05-05", "close": 0.8966085, "volume": 451164.0}, {"date": "2020-05-06", "close": 0.9750005, "volume": 204370.0}, {"date": "2020-05-07", "close": 0.950503, "volume": 90618.0}, {"date": "2020-05-08", "close": 0.9750005, "volume": 292254.0}, {"date": "2020-05-11", "close": 0.9750005, "volume": 168240.0}, {"date": "2020-05-12", "close": 0.9260055, "volume": 77641.0}, {"date": "2020-05-13", "close": 0.950503, "volume": 148794.0}, {"date": "2020-05-14", "close": 0.940704, "volume": 109381.0}, {"date": "2020-05-15", "close": 0.930905, "volume": 110581.0}, {"date": "2020-05-18", "close": 0.940704, "volume": 31409.0}, {"date": "2020-05-19", "close": 0.970101, "volume": 45016.0}, {"date": "2020-05-20", "close": 0.970101, "volume": 100652.0}, {"date": "2020-05-21", "close": 0.9799, "volume": 45106.0}, {"date": "2020-05-22", "close": 0.960302, "volume": 210567.0}, {"date": "2020-05-25", "close": 0.940704, "volume": 59461.0}, {"date": "2020-05-26", "close": 0.940704, "volume": 277585.0}, {"date": "2020-05-27", "close": 0.930905, "volume": 106239.0}, {"date": "2020-05-28", "close": 0.911307, "volume": 163742.0}, {"date": "2020-05-29", "close": 0.930905, "volume": 88771.0}, {"date": "2020-06-01", "close": 0.940704, "volume": 48756.0}, {"date": "2020-06-02", "close": 0.960302, "volume": 502681.0}, {"date": "2020-06-03", "close": 0.891709, "volume": 421605.0}, {"date": "2020-06-04", "close": 0.911307, "volume": 53202.0}, {"date": "2020-06-05", "close": 0.8966085, "volume": 80598.0}, {"date": "2020-06-09", "close": 0.901508, "volume": 454016.0}, {"date": "2020-06-10", "close": 0.88191, "volume": 154025.0}, {"date": "2020-06-11", "close": 0.901508, "volume": 141325.0}, {"date": "2020-06-12", "close": 0.852513, "volume": 303712.0}, {"date": "2020-06-15", "close": 0.8378145, "volume": 106526.0}, {"date": "2020-06-16", "close": 0.8868095, "volume": 66254.0}, {"date": "2020-06-17", "close": 0.901508, "volume": 539979.0}, {"date": "2020-06-18", "close": 0.872111, "volume": 156787.0}, {"date": "2020-06-19", "close": 0.8966085, "volume": 490883.0}, {"date": "2020-06-22", "close": 0.891709, "volume": 83767.0}, {"date": "2020-06-23", "close": 0.8868095, "volume": 51745.0}, {"date": "2020-06-24", "close": 0.88191, "volume": 232795.0}, {"date": "2020-06-25", "close": 0.9162065, "volume": 44116.0}, {"date": "2020-06-26", "close": 0.940704, "volume": 160820.0}, {"date": "2020-06-29", "close": 0.9064075, "volume": 102155.0}, {"date": "2020-06-30", "close": 0.9456035, "volume": 125856.0}, {"date": "2020-07-01", "close": 0.9456035, "volume": 44784.0}, {"date": "2020-07-02", "close": 0.9456035, "volume": 51939.0}, {"date": "2020-07-03", "close": 0.950503, "volume": 289043.0}, {"date": "2020-07-06", "close": 0.940704, "volume": 114387.0}, {"date": "2020-07-07", "close": 0.930905, "volume": 968786.0}, {"date": "2020-07-08", "close": 0.930905, "volume": 32283.0}, {"date": "2020-07-09", "close": 0.999498, "volume": 609259.0}, {"date": "2020-07-10", "close": 1.0043975, "volume": 110313.0}, {"date": "2020-07-13", "close": 1.009297, "volume": 20417.0}, {"date": "2020-07-14", "close": 0.9847995, "volume": 70332.0}, {"date": "2020-07-15", "close": 1.058292, "volume": 108639.0}, {"date": "2020-07-16", "close": 1.1219855, "volume": 180909.0}, {"date": "2020-07-17", "close": 1.1219855, "volume": 168167.0}, {"date": "2020-07-20", "close": 1.07789, "volume": 247335.0}, {"date": "2020-07-21", "close": 1.107287, "volume": 69646.0}, {"date": "2020-07-22", "close": 1.058292, "volume": 23184.0}, {"date": "2020-07-23", "close": 1.087689, "volume": 293460.0}, {"date": "2020-07-24", "close": 1.0533925, "volume": 47312.0}, {"date": "2020-07-27", "close": 1.0239955, "volume": 59072.0}, {"date": "2020-07-28", "close": 1.009297, "volume": 90585.0}, {"date": "2020-07-29", "close": 1.038694, "volume": 428729.0}, {"date": "2020-07-30", "close": 1.058292, "volume": 262233.0}, {"date": "2020-07-31", "close": 1.1023875, "volume": 90715.0}, {"date": "2020-08-03", "close": 1.0631915, "volume": 306734.0}, {"date": "2020-08-04", "close": 1.0533925, "volume": 110445.0}, {"date": "2020-08-05", "close": 1.048493, "volume": 120150.0}, {"date": "2020-08-06", "close": 1.0337945, "volume": 76760.0}, {"date": "2020-08-07", "close": 1.028895, "volume": 3521722.0}, {"date": "2020-08-10", "close": 1.038694, "volume": 76307.0}, {"date": "2020-08-11", "close": 1.0533925, "volume": 95810.0}, {"date": "2020-08-12", "close": 1.0141965, "volume": 104763.0}, {"date": "2020-08-13", "close": 1.009297, "volume": 76341.0}, {"date": "2020-08-14", "close": 1.0043975, "volume": 90235.0}, {"date": "2020-08-17", "close": 1.009297, "volume": 101101.0}, {"date": "2020-08-18", "close": 1.0141965, "volume": 125184.0}, {"date": "2020-08-19", "close": 0.999498, "volume": 74341.0}, {"date": "2020-08-20", "close": 1.0043975, "volume": 40418.0}, {"date": "2020-08-21", "close": 0.9945985, "volume": 169629.0}, {"date": "2020-08-24", "close": 1.028895, "volume": 403862.0}, {"date": "2020-08-25", "close": 1.0239955, "volume": 186480.0}, {"date": "2020-08-26", "close": 1.0631915, "volume": 285804.0}, {"date": "2020-08-27", "close": 1.048493, "volume": 354692.0}, {"date": "2020-08-28", "close": 1.0533925, "volume": 113220.0}, {"date": "2020-08-31", "close": 1.028895, "volume": 402885.0}, {"date": "2020-09-01", "close": 1.028895, "volume": 24695.0}, {"date": "2020-09-02", "close": 1.048493, "volume": 202016.0}, {"date": "2020-09-03", "close": 1.038694, "volume": 119884.0}, {"date": "2020-09-04", "close": 1.038694, "volume": 315131.0}, {"date": "2020-09-07", "close": 1.038694, "volume": 145392.0}, {"date": "2020-09-08", "close": 1.058292, "volume": 766158.0}, {"date": "2020-09-09", "close": 1.058292, "volume": 78224.0}, {"date": "2020-09-10", "close": 1.038694, "volume": 48826.0}, {"date": "2020-09-11", "close": 1.058292, "volume": 25340.0}, {"date": "2020-09-14", "close": 1.048493, "volume": 37188.0}, {"date": "2020-09-15", "close": 1.068091, "volume": 135966.0}, {"date": "2020-09-16", "close": 1.07789, "volume": 237014.0}, {"date": "2020-09-17", "close": 1.1611815, "volume": 763711.0}, {"date": "2020-09-18", "close": 1.205277, "volume": 613792.0}, {"date": "2020-09-21", "close": 1.264071, "volume": 368036.0}, {"date": "2020-09-22", "close": 1.2591715, "volume": 255888.0}, {"date": "2020-09-23", "close": 1.332664, "volume": 368485.0}, {"date": "2020-09-24", "close": 1.254272, "volume": 257085.0}, {"date": "2020-09-25", "close": 1.254272, "volume": 120249.0}, {"date": "2020-09-28", "close": 1.264071, "volume": 211968.0}, {"date": "2020-09-29", "close": 1.2983675, "volume": 386210.0}, {"date": "2020-09-30", "close": 1.2787695, "volume": 165266.0}, {"date": "2020-10-01", "close": 1.27387, "volume": 127371.0}, {"date": "2020-10-02", "close": 1.27387, "volume": 289545.0}, {"date": "2020-10-05", "close": 1.46985, "volume": 191922.0}, {"date": "2020-10-06", "close": 1.5335435, "volume": 368585.0}, {"date": "2020-10-12", "close": 1.51, "volume": 1656357.0}, {"date": "2020-10-13", "close": 1.54, "volume": 595772.0}, {"date": "2020-10-14", "close": 1.485, "volume": 1763154.0}, {"date": "2020-10-15", "close": 1.405, "volume": 765076.0}, {"date": "2020-10-16", "close": 1.4, "volume": 2965805.0}, {"date": "2020-10-19", "close": 1.38, "volume": 1089077.0}, {"date": "2020-10-20", "close": 1.36, "volume": 890376.0}, {"date": "2020-10-21", "close": 1.34, "volume": 2129670.0}, {"date": "2020-10-22", "close": 1.33, "volume": 405413.0}, {"date": "2020-10-23", "close": 1.325, "volume": 260905.0}, {"date": "2020-10-26", "close": 1.26, "volume": 623834.0}, {"date": "2020-10-27", "close": 1.24, "volume": 1253337.0}, {"date": "2020-10-28", "close": 1.265, "volume": 1234913.0}, {"date": "2020-10-29", "close": 1.24, "volume": 1035479.0}, {"date": "2020-10-30", "close": 1.25, "volume": 1278955.0}, {"date": "2020-11-02", "close": 1.185, "volume": 1244662.0}, {"date": "2020-11-03", "close": 1.22, "volume": 1173521.0}, {"date": "2020-11-04", "close": 1.24, "volume": 385769.0}, {"date": "2020-11-05", "close": 1.26, "volume": 1567070.0}, {"date": "2020-11-06", "close": 1.26, "volume": 359029.0}, {"date": "2020-11-09", "close": 1.275, "volume": 842942.0}, {"date": "2020-11-10", "close": 1.27, "volume": 1495128.0}, {"date": "2020-11-11", "close": 1.32, "volume": 799151.0}, {"date": "2020-11-12", "close": 1.37, "volume": 685825.0}, {"date": "2020-11-13", "close": 1.33, "volume": 228987.0}, {"date": "2020-11-16", "close": 1.365, "volume": 34355.0}, {"date": "2020-11-17", "close": 1.365, "volume": 495423.0}, {"date": "2020-11-18", "close": 1.41, "volume": 747790.0}, {"date": "2020-11-19", "close": 1.41, "volume": 255159.0}, {"date": "2020-11-20", "close": 1.425, "volume": 530588.0}, {"date": "2020-11-23", "close": 1.455, "volume": 793213.0}, {"date": "2020-11-24", "close": 1.44, "volume": 744425.0}, {"date": "2020-11-25", "close": 1.425, "volume": 219979.0}, {"date": "2020-11-26", "close": 1.425, "volume": 231768.0}, {"date": "2020-11-27", "close": 1.39, "volume": 248691.0}, {"date": "2020-11-30", "close": 1.39, "volume": 339784.0}, {"date": "2020-12-01", "close": 1.395, "volume": 241657.0}, {"date": "2020-12-02", "close": 1.42, "volume": 298865.0}, {"date": "2020-12-03", "close": 1.41, "volume": 276337.0}, {"date": "2020-12-04", "close": 1.44, "volume": 285669.0}, {"date": "2020-12-07", "close": 1.45, "volume": 411010.0}, {"date": "2020-12-08", "close": 1.49, "volume": 387873.0}, {"date": "2020-12-09", "close": 1.47, "volume": 251152.0}, {"date": "2020-12-10", "close": 1.43, "volume": 235315.0}, {"date": "2020-12-11", "close": 1.43, "volume": 140365.0}, {"date": "2020-12-14", "close": 1.42, "volume": 305603.0}, {"date": "2020-12-15", "close": 1.41, "volume": 356359.0}, {"date": "2020-12-16", "close": 1.39, "volume": 367410.0}, {"date": "2020-12-17", "close": 1.405, "volume": 193131.0}, {"date": "2020-12-18", "close": 1.475, "volume": 354441.0}, {"date": "2020-12-21", "close": 1.44, "volume": 792167.0}, {"date": "2020-12-22", "close": 1.45, "volume": 237837.0}, {"date": "2020-12-23", "close": 1.4, "volume": 216954.0}, {"date": "2020-12-24", "close": 1.4, "volume": 119491.0}, {"date": "2020-12-29", "close": 1.41, "volume": 183994.0}, {"date": "2020-12-30", "close": 1.435, "volume": 176877.0}, {"date": "2020-12-31", "close": 1.49, "volume": 380447.0}, {"date": "2021-01-04", "close": 1.49, "volume": 658300.0}, {"date": "2021-01-05", "close": 1.515, "volume": 589070.0}, {"date": "2021-01-06", "close": 1.595, "volume": 456176.0}, {"date": "2021-01-07", "close": 1.65, "volume": 360916.0}, {"date": "2021-01-08", "close": 1.625, "volume": 314936.0}, {"date": "2021-01-11", "close": 1.58, "volume": 368097.0}, {"date": "2021-01-12", "close": 1.64, "volume": 252497.0}, {"date": "2021-01-13", "close": 1.78, "volume": 4281960.0}, {"date": "2021-01-14", "close": 1.76, "volume": 1835591.0}, {"date": "2021-01-15", "close": 1.775, "volume": 980861.0}, {"date": "2021-01-18", "close": 1.74, "volume": 825946.0}, {"date": "2021-01-19", "close": 1.74, "volume": 497175.0}, {"date": "2021-01-20", "close": 1.48, "volume": 5730803.0}, {"date": "2021-01-21", "close": 1.465, "volume": 1694910.0}, {"date": "2021-01-22", "close": 1.48, "volume": 857090.0}, {"date": "2021-01-25", "close": 1.505, "volume": 1003201.0}, {"date": "2021-01-27", "close": 1.505, "volume": 1673957.0}, {"date": "2021-01-28", "close": 1.47, "volume": 980108.0}, {"date": "2021-01-29", "close": 1.495, "volume": 1258489.0}, {"date": "2021-02-01", "close": 1.45, "volume": 1343993.0}, {"date": "2021-02-02", "close": 1.495, "volume": 480945.0}, {"date": "2021-02-03", "close": 1.455, "volume": 407623.0}, {"date": "2021-02-04", "close": 1.45, "volume": 225825.0}, {"date": "2021-02-05", "close": 1.44, "volume": 357639.0}, {"date": "2021-02-08", "close": 1.435, "volume": 672753.0}, {"date": "2021-02-09", "close": 1.425, "volume": 205176.0}, {"date": "2021-02-10", "close": 1.42, "volume": 1710960.0}, {"date": "2021-02-11", "close": 1.41, "volume": 153757.0}, {"date": "2021-02-12", "close": 1.42, "volume": 416008.0}, {"date": "2021-02-15", "close": 1.38, "volume": 1988992.0}, {"date": "2021-02-16", "close": 1.4, "volume": 1664958.0}, {"date": "2021-02-17", "close": 1.4, "volume": 329957.0}, {"date": "2021-02-18", "close": 1.37, "volume": 725815.0}, {"date": "2021-02-19", "close": 1.36, "volume": 1050736.0}, {"date": "2021-02-22", "close": 1.4, "volume": 825272.0}, {"date": "2021-02-23", "close": 1.43, "volume": 503139.0}, {"date": "2021-02-24", "close": 1.42, "volume": 239274.0}, {"date": "2021-02-25", "close": 1.42, "volume": 1000458.0}, {"date": "2021-02-26", "close": 1.405, "volume": 1424622.0}, {"date": "2021-03-01", "close": 1.35, "volume": 910835.0}, {"date": "2021-03-02", "close": 1.26, "volume": 1383398.0}, {"date": "2021-03-03", "close": 1.3, "volume": 684082.0}, {"date": "2021-03-04", "close": 1.3, "volume": 1464941.0}, {"date": "2021-03-05", "close": 1.3, "volume": 821754.0}, {"date": "2021-03-08", "close": 1.28, "volume": 863220.0}, {"date": "2021-03-09", "close": 1.26, "volume": 381512.0}, {"date": "2021-03-10", "close": 1.285, "volume": 464952.0}, {"date": "2021-03-11", "close": 1.25, "volume": 337839.0}, {"date": "2021-03-12", "close": 1.325, "volume": 287503.0}, {"date": "2021-03-15", "close": 1.37, "volume": 316603.0}, {"date": "2021-03-16", "close": 1.42, "volume": 317856.0}, {"date": "2021-03-17", "close": 1.33, "volume": 274128.0}, {"date": "2021-03-18", "close": 1.37, "volume": 301490.0}, {"date": "2021-03-19", "close": 1.415, "volume": 686596.0}, {"date": "2021-03-22", "close": 1.39, "volume": 110857.0}, {"date": "2021-03-23", "close": 1.375, "volume": 106243.0}, {"date": "2021-03-24", "close": 1.39, "volume": 338383.0}, {"date": "2021-03-25", "close": 1.365, "volume": 193364.0}, {"date": "2021-03-26", "close": 1.385, "volume": 193453.0}, {"date": "2021-03-29", "close": 1.34, "volume": 262590.0}, {"date": "2021-03-30", "close": 1.355, "volume": 148636.0}, {"date": "2021-03-31", "close": 1.38, "volume": 192351.0}, {"date": "2021-04-01", "close": 1.4, "volume": 149774.0}, {"date": "2021-04-06", "close": 1.375, "volume": 306793.0}, {"date": "2021-04-07", "close": 1.385, "volume": 465621.0}, {"date": "2021-04-08", "close": 1.425, "volume": 669900.0}, {"date": "2021-04-09", "close": 1.45, "volume": 135086.0}, {"date": "2021-04-12", "close": 1.45, "volume": 346657.0}, {"date": "2021-04-13", "close": 1.45, "volume": 105223.0}, {"date": "2021-04-14", "close": 1.48, "volume": 130116.0}, {"date": "2021-04-15", "close": 1.475, "volume": 312264.0}, {"date": "2021-04-16", "close": 1.51, "volume": 385836.0}, {"date": "2021-04-19", "close": 1.495, "volume": 224705.0}, {"date": "2021-04-20", "close": 1.45, "volume": 198147.0}, {"date": "2021-04-21", "close": 1.42, "volume": 264583.0}, {"date": "2021-04-22", "close": 1.425, "volume": 306701.0}, {"date": "2021-04-23", "close": 1.42, "volume": 86267.0}, {"date": "2021-04-26", "close": 1.425, "volume": 81711.0}, {"date": "2021-04-27", "close": 1.415, "volume": 261204.0}, {"date": "2021-04-28", "close": 1.365, "volume": 233009.0}, {"date": "2021-04-29", "close": 1.41, "volume": 277123.0}, {"date": "2021-04-30", "close": 1.39, "volume": 786512.0}, {"date": "2021-05-03", "close": 1.4, "volume": 311406.0}, {"date": "2021-05-04", "close": 1.36, "volume": 250911.0}, {"date": "2021-05-05", "close": 1.29, "volume": 746456.0}, {"date": "2021-05-06", "close": 1.27, "volume": 1522910.0}, {"date": "2021-05-07", "close": 1.235, "volume": 868444.0}, {"date": "2021-05-10", "close": 1.29, "volume": 427618.0}, {"date": "2021-05-11", "close": 1.25, "volume": 549926.0}, {"date": "2021-05-12", "close": 1.24, "volume": 149986.0}, {"date": "2021-05-13", "close": 1.21, "volume": 334519.0}, {"date": "2021-05-14", "close": 1.21, "volume": 293541.0}, {"date": "2021-05-17", "close": 1.25, "volume": 199509.0}, {"date": "2021-05-18", "close": 1.185, "volume": 616864.0}, {"date": "2021-05-19", "close": 1.185, "volume": 142868.0}, {"date": "2021-05-20", "close": 1.22, "volume": 204232.0}, {"date": "2021-05-21", "close": 1.25, "volume": 189012.0}, {"date": "2021-05-24", "close": 1.23, "volume": 231682.0}, {"date": "2021-05-25", "close": 1.2, "volume": 310629.0}, {"date": "2021-05-26", "close": 1.225, "volume": 380351.0}, {"date": "2021-05-27", "close": 1.235, "volume": 106292.0}, {"date": "2021-05-28", "close": 1.23, "volume": 453211.0}, {"date": "2021-05-31", "close": 1.23, "volume": 291178.0}, {"date": "2021-06-01", "close": 1.24, "volume": 216677.0}, {"date": "2021-06-02", "close": 1.255, "volume": 231166.0}, {"date": "2021-06-03", "close": 1.23, "volume": 406412.0}, {"date": "2021-06-04", "close": 1.23, "volume": 336385.0}, {"date": "2021-06-07", "close": 1.23, "volume": 258501.0}, {"date": "2021-06-08", "close": 1.23, "volume": 229548.0}, {"date": "2021-06-09", "close": 1.28, "volume": 1071103.0}, {"date": "2021-06-10", "close": 1.35, "volume": 811839.0}, {"date": "2021-06-11", "close": 1.32, "volume": 259973.0}, {"date": "2021-06-15", "close": 1.335, "volume": 309387.0}, {"date": "2021-06-16", "close": 1.39, "volume": 140337.0}, {"date": "2021-06-17", "close": 1.4, "volume": 212658.0}, {"date": "2021-06-18", "close": 1.38, "volume": 537598.0}, {"date": "2021-06-21", "close": 1.37, "volume": 344051.0}, {"date": "2021-06-22", "close": 1.39, "volume": 305492.0}, {"date": "2021-06-23", "close": 1.36, "volume": 493760.0}, {"date": "2021-06-24", "close": 1.34, "volume": 193396.0}, {"date": "2021-06-25", "close": 1.335, "volume": 101568.0}, {"date": "2021-06-28", "close": 1.315, "volume": 232305.0}, {"date": "2021-06-29", "close": 1.395, "volume": 214545.0}, {"date": "2021-06-30", "close": 1.385, "volume": 188037.0}, {"date": "2021-07-01", "close": 1.37, "volume": 156803.0}, {"date": "2021-07-02", "close": 1.41, "volume": 128554.0}, {"date": "2021-07-05", "close": 1.43, "volume": 165155.0}, {"date": "2021-07-06", "close": 1.45, "volume": 747543.0}, {"date": "2021-07-07", "close": 1.435, "volume": 186599.0}, {"date": "2021-07-08", "close": 1.45, "volume": 193288.0}, {"date": "2021-07-09", "close": 1.41, "volume": 168397.0}, {"date": "2021-07-12", "close": 1.42, "volume": 130217.0}, {"date": "2021-07-13", "close": 1.42, "volume": 115455.0}, {"date": "2021-07-14", "close": 1.44, "volume": 260997.0}, {"date": "2021-07-15", "close": 1.44, "volume": 55428.0}, {"date": "2021-07-16", "close": 1.41, "volume": 217166.0}, {"date": "2021-07-19", "close": 1.41, "volume": 88630.0}, {"date": "2021-07-20", "close": 1.4, "volume": 211483.0}, {"date": "2021-07-21", "close": 1.485, "volume": 2805666.0}, {"date": "2021-07-22", "close": 1.47, "volume": 756435.0}, {"date": "2021-07-23", "close": 1.48, "volume": 664927.0}, {"date": "2021-07-26", "close": 1.485, "volume": 590299.0}, {"date": "2021-07-27", "close": 1.47, "volume": 288466.0}, {"date": "2021-07-28", "close": 1.5, "volume": 774986.0}, {"date": "2021-07-29", "close": 1.58, "volume": 855726.0}, {"date": "2021-07-30", "close": 1.555, "volume": 431676.0}, {"date": "2021-08-02", "close": 1.56, "volume": 974292.0}, {"date": "2021-08-03", "close": 1.505, "volume": 773666.0}, {"date": "2021-08-04", "close": 1.56, "volume": 408030.0}, {"date": "2021-08-05", "close": 1.64, "volume": 549499.0}, {"date": "2021-08-06", "close": 1.635, "volume": 368111.0}, {"date": "2021-08-09", "close": 1.635, "volume": 269710.0}, {"date": "2021-08-10", "close": 1.63, "volume": 264301.0}, {"date": "2021-08-11", "close": 1.58, "volume": 214799.0}, {"date": "2021-08-12", "close": 1.58, "volume": 158634.0}, {"date": "2021-08-13", "close": 1.59, "volume": 263719.0}, {"date": "2021-08-16", "close": 1.56, "volume": 237346.0}, {"date": "2021-08-17", "close": 1.535, "volume": 211386.0}, {"date": "2021-08-18", "close": 1.56, "volume": 300515.0}, {"date": "2021-08-19", "close": 1.55, "volume": 210913.0}, {"date": "2021-08-20", "close": 1.5, "volume": 652737.0}, {"date": "2021-08-23", "close": 1.54, "volume": 141125.0}, {"date": "2021-08-24", "close": 1.52, "volume": 171575.0}, {"date": "2021-08-25", "close": 1.53, "volume": 284904.0}, {"date": "2021-08-26", "close": 1.54, "volume": 129711.0}, {"date": "2021-08-27", "close": 1.535, "volume": 244312.0}, {"date": "2021-08-30", "close": 1.575, "volume": 492890.0}, {"date": "2021-08-31", "close": 1.62, "volume": 563506.0}, {"date": "2021-09-01", "close": 1.595, "volume": 242370.0}, {"date": "2021-09-02", "close": 1.57, "volume": 135112.0}, {"date": "2021-09-03", "close": 1.575, "volume": 233707.0}, {"date": "2021-09-06", "close": 1.56, "volume": 78141.0}, {"date": "2021-09-07", "close": 1.6, "volume": 221384.0}, {"date": "2021-09-08", "close": 1.595, "volume": 301741.0}, {"date": "2021-09-09", "close": 1.54, "volume": 288712.0}, {"date": "2021-09-10", "close": 1.6, "volume": 334145.0}, {"date": "2021-09-13", "close": 1.545, "volume": 171151.0}, {"date": "2021-09-14", "close": 1.53, "volume": 151248.0}, {"date": "2021-09-15", "close": 1.475, "volume": 264461.0}, {"date": "2021-09-16", "close": 1.51, "volume": 163398.0}, {"date": "2021-09-17", "close": 1.5, "volume": 292555.0}, {"date": "2021-09-20", "close": 1.53, "volume": 486723.0}, {"date": "2021-09-21", "close": 1.49, "volume": 303032.0}, {"date": "2021-09-22", "close": 1.495, "volume": 171830.0}, {"date": "2021-09-23", "close": 1.52, "volume": 2225812.0}, {"date": "2021-09-24", "close": 1.56, "volume": 174212.0}, {"date": "2021-09-27", "close": 1.58, "volume": 416449.0}, {"date": "2021-09-28", "close": 1.605, "volume": 277245.0}, {"date": "2021-09-29", "close": 1.59, "volume": 153699.0}, {"date": "2021-09-30", "close": 1.58, "volume": 41430.0}, {"date": "2021-10-01", "close": 1.545, "volume": 112754.0}, {"date": "2021-10-04", "close": 1.545, "volume": 113090.0}, {"date": "2021-10-05", "close": 1.51, "volume": 590059.0}, {"date": "2021-10-06", "close": 1.485, "volume": 114747.0}, {"date": "2021-10-07", "close": 1.52, "volume": 98079.0}, {"date": "2021-10-08", "close": 1.5, "volume": 85626.0}, {"date": "2021-10-11", "close": 1.465, "volume": 408299.0}, {"date": "2021-10-12", "close": 1.47, "volume": 267988.0}, {"date": "2021-10-13", "close": 1.425, "volume": 258956.0}, {"date": "2021-10-14", "close": 1.465, "volume": 254145.0}, {"date": "2021-10-15", "close": 1.49, "volume": 140194.0}, {"date": "2021-10-18", "close": 1.5, "volume": 141723.0}, {"date": "2021-10-19", "close": 1.45, "volume": 278343.0}, {"date": "2021-10-20", "close": 1.45, "volume": 240155.0}, {"date": "2021-10-21", "close": 1.47, "volume": 252832.0}, {"date": "2021-10-22", "close": 1.49, "volume": 2150375.0}, {"date": "2021-10-25", "close": 1.495, "volume": 234763.0}, {"date": "2021-10-26", "close": 1.49, "volume": 114831.0}, {"date": "2021-10-27", "close": 1.505, "volume": 825099.0}, {"date": "2021-10-28", "close": 1.66, "volume": 1066490.0}, {"date": "2021-10-29", "close": 1.8, "volume": 1515195.0}, {"date": "2021-11-01", "close": 1.81, "volume": 785599.0}, {"date": "2021-11-02", "close": 1.815, "volume": 446634.0}, {"date": "2021-11-03", "close": 1.755, "volume": 672959.0}, {"date": "2021-11-04", "close": 1.765, "volume": 414718.0}, {"date": "2021-11-05", "close": 1.795, "volume": 259849.0}, {"date": "2021-11-08", "close": 1.79, "volume": 138416.0}, {"date": "2021-11-09", "close": 1.705, "volume": 553427.0}, {"date": "2021-11-10", "close": 1.705, "volume": 291449.0}, {"date": "2021-11-11", "close": 1.72, "volume": 117055.0}, {"date": "2021-11-12", "close": 1.735, "volume": 345773.0}, {"date": "2021-11-15", "close": 1.745, "volume": 210328.0}, {"date": "2021-11-16", "close": 1.675, "volume": 353685.0}, {"date": "2021-11-17", "close": 1.7, "volume": 252687.0}, {"date": "2021-11-18", "close": 1.645, "volume": 192448.0}, {"date": "2021-11-19", "close": 1.655, "volume": 427182.0}, {"date": "2021-11-22", "close": 1.64, "volume": 164170.0}, {"date": "2021-11-23", "close": 1.565, "volume": 316854.0}, {"date": "2021-11-24", "close": 1.505, "volume": 663063.0}, {"date": "2021-11-25", "close": 1.55, "volume": 443841.0}, {"date": "2021-11-26", "close": 1.52, "volume": 339940.0}, {"date": "2021-11-29", "close": 1.535, "volume": 587534.0}, {"date": "2021-11-30", "close": 1.57, "volume": 207788.0}, {"date": "2021-12-01", "close": 1.565, "volume": 349078.0}, {"date": "2021-12-02", "close": 1.545, "volume": 743387.0}, {"date": "2021-12-03", "close": 1.55, "volume": 255894.0}, {"date": "2021-12-06", "close": 1.54, "volume": 489794.0}, {"date": "2021-12-07", "close": 1.53, "volume": 448278.0}, {"date": "2021-12-08", "close": 1.58, "volume": 184048.0}, {"date": "2021-12-09", "close": 1.58, "volume": 71277.0}, {"date": "2021-12-10", "close": 1.545, "volume": 247587.0}, {"date": "2021-12-13", "close": 1.585, "volume": 166083.0}, {"date": "2021-12-14", "close": 1.58, "volume": 123964.0}, {"date": "2021-12-17", "close": 1.5, "volume": 886476.0}, {"date": "2021-12-20", "close": 1.51, "volume": 491542.0}, {"date": "2021-12-21", "close": 1.51, "volume": 326443.0}, {"date": "2021-12-22", "close": 1.57, "volume": 401390.0}, {"date": "2021-12-23", "close": 1.53, "volume": 245703.0}, {"date": "2021-12-24", "close": 1.53, "volume": 117366.0}, {"date": "2021-12-29", "close": 1.525, "volume": 250680.0}, {"date": "2021-12-30", "close": 1.52, "volume": 332629.0}, {"date": "2021-12-31", "close": 1.56, "volume": 146845.0}, {"date": "2022-01-04", "close": 1.555, "volume": 215259.0}, {"date": "2022-01-05", "close": 1.54, "volume": 109546.0}, {"date": "2022-01-06", "close": 1.505, "volume": 473913.0}, {"date": "2022-01-07", "close": 1.54, "volume": 115651.0}, {"date": "2022-01-10", "close": 1.52, "volume": 112065.0}, {"date": "2022-01-11", "close": 1.52, "volume": 213707.0}, {"date": "2022-01-12", "close": 1.54, "volume": 460896.0}, {"date": "2022-01-13", "close": 1.535, "volume": 320653.0}, {"date": "2022-01-14", "close": 1.54, "volume": 188368.0}, {"date": "2022-01-17", "close": 1.52, "volume": 186093.0}, {"date": "2022-01-18", "close": 1.56, "volume": 373122.0}, {"date": "2022-01-19", "close": 1.52, "volume": 519162.0}, {"date": "2022-01-20", "close": 1.485, "volume": 416585.0}, {"date": "2022-01-21", "close": 1.455, "volume": 492887.0}, {"date": "2022-01-24", "close": 1.41, "volume": 686677.0}, {"date": "2022-01-25", "close": 1.4, "volume": 809942.0}, {"date": "2022-01-27", "close": 1.37, "volume": 1475865.0}, {"date": "2022-01-28", "close": 1.425, "volume": 986570.0}, {"date": "2022-01-31", "close": 1.41, "volume": 681960.0}, {"date": "2022-02-01", "close": 1.41, "volume": 663865.0}, {"date": "2022-02-02", "close": 1.415, "volume": 1930905.0}, {"date": "2022-02-03", "close": 1.4, "volume": 369937.0}, {"date": "2022-02-04", "close": 1.385, "volume": 484960.0}, {"date": "2022-02-07", "close": 1.38, "volume": 170146.0}, {"date": "2022-02-08", "close": 1.355, "volume": 404216.0}, {"date": "2022-02-09", "close": 1.38, "volume": 214969.0}, {"date": "2022-02-10", "close": 1.37, "volume": 320477.0}, {"date": "2022-02-11", "close": 1.36, "volume": 178073.0}, {"date": "2022-02-14", "close": 1.335, "volume": 331463.0}, {"date": "2022-02-15", "close": 1.36, "volume": 126453.0}, {"date": "2022-02-16", "close": 1.35, "volume": 145124.0}, {"date": "2022-02-17", "close": 1.34, "volume": 120852.0}, {"date": "2022-02-18", "close": 1.33, "volume": 2526340.0}, {"date": "2022-02-21", "close": 1.325, "volume": 764998.0}, {"date": "2022-02-22", "close": 1.26, "volume": 840530.0}, {"date": "2022-02-23", "close": 1.28, "volume": 1493733.0}, {"date": "2022-02-24", "close": 1.205, "volume": 1321077.0}, {"date": "2022-02-25", "close": 1.22, "volume": 980800.0}, {"date": "2022-02-28", "close": 1.185, "volume": 936616.0}, {"date": "2022-03-01", "close": 1.25, "volume": 254404.0}, {"date": "2022-03-02", "close": 1.23, "volume": 332233.0}, {"date": "2022-03-03", "close": 1.195, "volume": 517223.0}, {"date": "2022-03-04", "close": 1.17, "volume": 673623.0}, {"date": "2022-03-07", "close": 1.1, "volume": 1621827.0}, {"date": "2022-03-08", "close": 1.1, "volume": 469995.0}, {"date": "2022-03-09", "close": 1.14, "volume": 291365.0}, {"date": "2022-03-10", "close": 1.185, "volume": 407306.0}, {"date": "2022-03-11", "close": 1.165, "volume": 759927.0}, {"date": "2022-03-14", "close": 1.155, "volume": 167739.0}, {"date": "2022-03-15", "close": 1.145, "volume": 139635.0}, {"date": "2022-03-16", "close": 1.2, "volume": 396989.0}, {"date": "2022-03-17", "close": 1.235, "volume": 146752.0}, {"date": "2022-03-18", "close": 1.265, "volume": 315017.0}, {"date": "2022-03-21", "close": 1.275, "volume": 211991.0}, {"date": "2022-03-22", "close": 1.255, "volume": 131476.0}, {"date": "2022-03-23", "close": 1.225, "volume": 269807.0}, {"date": "2022-03-24", "close": 1.25, "volume": 272022.0}, {"date": "2022-03-25", "close": 1.25, "volume": 137068.0}, {"date": "2022-03-28", "close": 1.245, "volume": 227408.0}, {"date": "2022-03-29", "close": 1.24, "volume": 123863.0}, {"date": "2022-03-30", "close": 1.265, "volume": 175257.0}, {"date": "2022-03-31", "close": 1.31, "volume": 246127.0}, {"date": "2022-04-01", "close": 1.28, "volume": 224605.0}, {"date": "2022-04-04", "close": 1.26, "volume": 226780.0}, {"date": "2022-04-05", "close": 1.22, "volume": 542651.0}, {"date": "2022-04-06", "close": 1.2, "volume": 407557.0}, {"date": "2022-04-07", "close": 1.175, "volume": 217644.0}, {"date": "2022-04-08", "close": 1.17, "volume": 227079.0}, {"date": "2022-04-11", "close": 1.14, "volume": 356193.0}, {"date": "2022-04-12", "close": 1.12, "volume": 287189.0}, {"date": "2022-04-13", "close": 1.135, "volume": 360519.0}, {"date": "2022-04-14", "close": 1.14, "volume": 495811.0}, {"date": "2022-04-19", "close": 1.15, "volume": 497541.0}, {"date": "2022-04-20", "close": 1.155, "volume": 244623.0}, {"date": "2022-04-21", "close": 1.12, "volume": 208853.0}, {"date": "2022-04-22", "close": 1.14, "volume": 414381.0}, {"date": "2022-04-26", "close": 1.12, "volume": 303798.0}, {"date": "2022-04-27", "close": 1.09, "volume": 232306.0}, {"date": "2022-04-28", "close": 1.085, "volume": 707915.0}, {"date": "2022-04-29", "close": 1.135, "volume": 124804.0}, {"date": "2022-05-02", "close": 1.1, "volume": 504016.0}, {"date": "2022-05-03", "close": 1.08, "volume": 432030.0}, {"date": "2022-05-04", "close": 1.045, "volume": 1395648.0}, {"date": "2022-05-05", "close": 1.08, "volume": 243142.0}, {"date": "2022-05-06", "close": 1.065, "volume": 312803.0}, {"date": "2022-05-09", "close": 1.085, "volume": 934463.0}, {"date": "2022-05-10", "close": 1.005, "volume": 895142.0}, {"date": "2022-05-11", "close": 0.97, "volume": 431728.0}, {"date": "2022-05-12", "close": 0.935, "volume": 390295.0}, {"date": "2022-05-13", "close": 0.95, "volume": 300406.0}, {"date": "2022-05-16", "close": 0.98, "volume": 273573.0}, {"date": "2022-05-17", "close": 0.975, "volume": 315582.0}, {"date": "2022-05-18", "close": 0.965, "volume": 305909.0}, {"date": "2022-05-19", "close": 0.96, "volume": 261914.0}, {"date": "2022-05-20", "close": 0.95, "volume": 324949.0}, {"date": "2022-05-23", "close": 0.91, "volume": 301447.0}, {"date": "2022-05-24", "close": 0.91, "volume": 307262.0}, {"date": "2022-05-25", "close": 0.92, "volume": 176744.0}, {"date": "2022-05-26", "close": 0.92, "volume": 120462.0}, {"date": "2022-05-27", "close": 0.91, "volume": 117091.0}, {"date": "2022-05-30", "close": 0.93, "volume": 278219.0}, {"date": "2022-05-31", "close": 0.91, "volume": 212490.0}, {"date": "2022-06-01", "close": 0.91, "volume": 236266.0}, {"date": "2022-06-02", "close": 0.865, "volume": 483991.0}, {"date": "2022-06-03", "close": 0.88, "volume": 284900.0}, {"date": "2022-06-06", "close": 0.825, "volume": 738229.0}, {"date": "2022-06-07", "close": 0.86, "volume": 751000.0}, {"date": "2022-06-08", "close": 0.86, "volume": 602859.0}, {"date": "2022-06-09", "close": 0.845, "volume": 289009.0}, {"date": "2022-06-10", "close": 0.81, "volume": 341537.0}, {"date": "2022-06-14", "close": 0.78, "volume": 1412183.0}, {"date": "2022-06-15", "close": 0.74, "volume": 1290056.0}, {"date": "2022-06-16", "close": 0.795, "volume": 383156.0}, {"date": "2022-06-17", "close": 0.79, "volume": 471756.0}, {"date": "2022-06-20", "close": 0.76, "volume": 429869.0}, {"date": "2022-06-21", "close": 0.75, "volume": 281969.0}, {"date": "2022-06-22", "close": 0.73, "volume": 478419.0}, {"date": "2022-06-23", "close": 0.71, "volume": 347132.0}, {"date": "2022-06-24", "close": 0.715, "volume": 1027171.0}, {"date": "2022-06-27", "close": 0.71, "volume": 1230310.0}, {"date": "2022-06-28", "close": 0.695, "volume": 921099.0}, {"date": "2022-06-29", "close": 0.665, "volume": 883854.0}, {"date": "2022-06-30", "close": 0.705, "volume": 1351573.0}, {"date": "2022-07-01", "close": 0.765, "volume": 444826.0}, {"date": "2022-07-04", "close": 0.76, "volume": 182990.0}, {"date": "2022-07-05", "close": 0.745, "volume": 112656.0}, {"date": "2022-07-06", "close": 0.81, "volume": 755742.0}, {"date": "2022-07-07", "close": 0.81, "volume": 2066403.0}, {"date": "2022-07-08", "close": 0.85, "volume": 454589.0}, {"date": "2022-07-11", "close": 0.8, "volume": 387425.0}, {"date": "2022-07-12", "close": 0.76, "volume": 250737.0}, {"date": "2022-07-13", "close": 0.83, "volume": 286733.0}, {"date": "2022-07-14", "close": 0.865, "volume": 233719.0}, {"date": "2022-07-15", "close": 0.83, "volume": 303994.0}, {"date": "2022-07-18", "close": 0.865, "volume": 155707.0}, {"date": "2022-07-19", "close": 0.845, "volume": 117224.0}, {"date": "2022-07-20", "close": 0.885, "volume": 291419.0}, {"date": "2022-07-21", "close": 0.89, "volume": 396739.0}, {"date": "2022-07-22", "close": 0.915, "volume": 215672.0}, {"date": "2022-07-25", "close": 0.895, "volume": 194825.0}, {"date": "2022-07-26", "close": 0.88, "volume": 162968.0}, {"date": "2022-07-27", "close": 0.915, "volume": 458949.0}, {"date": "2022-07-28", "close": 0.915, "volume": 368106.0}, {"date": "2022-07-29", "close": 0.94, "volume": 262819.0}, {"date": "2022-08-01", "close": 0.915, "volume": 576549.0}, {"date": "2022-08-02", "close": 0.9, "volume": 223596.0}, {"date": "2022-08-03", "close": 0.97, "volume": 97275.0}, {"date": "2022-08-04", "close": 0.96, "volume": 218066.0}, {"date": "2022-08-05", "close": 0.965, "volume": 471965.0}, {"date": "2022-08-08", "close": 0.975, "volume": 138154.0}, {"date": "2022-08-09", "close": 0.965, "volume": 138894.0}, {"date": "2022-08-10", "close": 0.965, "volume": 35559.0}, {"date": "2022-08-11", "close": 0.98, "volume": 140291.0}, {"date": "2022-08-12", "close": 0.975, "volume": 150856.0}, {"date": "2022-08-15", "close": 1.005, "volume": 428698.0}, {"date": "2022-08-16", "close": 0.98, "volume": 125177.0}, {"date": "2022-08-17", "close": 0.98, "volume": 48324.0}, {"date": "2022-08-18", "close": 1.005, "volume": 173303.0}, {"date": "2022-08-19", "close": 0.94, "volume": 174886.0}, {"date": "2022-08-22", "close": 0.92, "volume": 200868.0}, {"date": "2022-08-23", "close": 0.86, "volume": 343330.0}, {"date": "2022-08-24", "close": 0.825, "volume": 369468.0}, {"date": "2022-08-25", "close": 0.86, "volume": 350664.0}, {"date": "2022-08-26", "close": 0.87, "volume": 275451.0}, {"date": "2022-08-29", "close": 0.89, "volume": 262141.0}, {"date": "2022-08-30", "close": 0.875, "volume": 171416.0}, {"date": "2022-08-31", "close": 0.85, "volume": 273667.0}, {"date": "2022-09-01", "close": 0.85, "volume": 388205.0}, {"date": "2022-09-02", "close": 0.85, "volume": 164883.0}, {"date": "2022-09-05", "close": 0.84, "volume": 58964.0}, {"date": "2022-09-06", "close": 0.845, "volume": 111124.0}, {"date": "2022-09-07", "close": 0.82, "volume": 218635.0}, {"date": "2022-09-08", "close": 0.81, "volume": 30178.0}, {"date": "2022-09-09", "close": 0.84, "volume": 192704.0}, {"date": "2022-09-12", "close": 0.83, "volume": 78418.0}, {"date": "2022-09-13", "close": 0.835, "volume": 61957.0}, {"date": "2022-09-14", "close": 0.8, "volume": 238463.0}, {"date": "2022-09-15", "close": 0.8, "volume": 440201.0}, {"date": "2022-09-16", "close": 0.8, "volume": 245874.0}, {"date": "2022-09-19", "close": 0.785, "volume": 512414.0}, {"date": "2022-09-20", "close": 0.76, "volume": 234019.0}, {"date": "2022-09-21", "close": 0.715, "volume": 782702.0}, {"date": "2022-09-23", "close": 0.685, "volume": 531531.0}, {"date": "2022-09-26", "close": 0.66, "volume": 439875.0}, {"date": "2022-09-27", "close": 0.65, "volume": 523444.0}, {"date": "2022-09-28", "close": 0.62, "volume": 405785.0}, {"date": "2022-09-29", "close": 0.64, "volume": 779376.0}, {"date": "2022-09-30", "close": 0.635, "volume": 381159.0}, {"date": "2022-10-03", "close": 0.625, "volume": 147795.0}, {"date": "2022-10-04", "close": 0.67, "volume": 488939.0}, {"date": "2022-10-05", "close": 0.66, "volume": 828575.0}, {"date": "2022-10-06", "close": 0.67, "volume": 880853.0}, {"date": "2022-10-07", "close": 0.675, "volume": 312793.0}, {"date": "2022-10-10", "close": 0.68, "volume": 216970.0}, {"date": "2022-10-11", "close": 0.67, "volume": 301093.0}, {"date": "2022-10-12", "close": 0.655, "volume": 954329.0}, {"date": "2022-10-13", "close": 0.67, "volume": 249770.0}, {"date": "2022-10-14", "close": 0.72, "volume": 138081.0}, {"date": "2022-10-17", "close": 0.745, "volume": 105311.0}, {"date": "2022-10-18", "close": 0.75, "volume": 212011.0}, {"date": "2022-10-19", "close": 0.74, "volume": 100304.0}, {"date": "2022-10-20", "close": 0.715, "volume": 57224.0}, {"date": "2022-10-21", "close": 0.69, "volume": 214146.0}, {"date": "2022-10-24", "close": 0.695, "volume": 480096.0}, {"date": "2022-10-25", "close": 0.715, "volume": 344556.0}, {"date": "2022-10-26", "close": 0.77, "volume": 514637.0}, {"date": "2022-10-27", "close": 0.735, "volume": 125063.0}, {"date": "2022-10-28", "close": 0.725, "volume": 225788.0}, {"date": "2022-10-31", "close": 0.7, "volume": 311696.0}, {"date": "2022-11-01", "close": 0.73, "volume": 31598.0}, {"date": "2022-11-02", "close": 0.73, "volume": 108928.0}, {"date": "2022-11-03", "close": 0.725, "volume": 499781.0}, {"date": "2022-11-04", "close": 0.73, "volume": 601025.0}, {"date": "2022-11-07", "close": 0.735, "volume": 305467.0}, {"date": "2022-11-08", "close": 0.71, "volume": 182963.0}, {"date": "2022-11-09", "close": 0.69, "volume": 132980.0}, {"date": "2022-11-10", "close": 0.665, "volume": 252701.0}, {"date": "2022-11-11", "close": 0.74, "volume": 641812.0}, {"date": "2022-11-14", "close": 0.71, "volume": 409147.0}, {"date": "2022-11-15", "close": 0.745, "volume": 196250.0}, {"date": "2022-11-16", "close": 0.8, "volume": 456795.0}, {"date": "2022-11-17", "close": 0.755, "volume": 422702.0}, {"date": "2022-11-18", "close": 0.735, "volume": 322113.0}, {"date": "2022-11-21", "close": 0.73, "volume": 123325.0}, {"date": "2022-11-22", "close": 0.73, "volume": 40143.0}, {"date": "2022-11-23", "close": 0.71, "volume": 123585.0}, {"date": "2022-11-24", "close": 0.705, "volume": 189273.0}, {"date": "2022-11-25", "close": 0.725, "volume": 119632.0}, {"date": "2022-11-28", "close": 0.745, "volume": 158240.0}, {"date": "2022-11-29", "close": 0.75, "volume": 200448.0}, {"date": "2022-11-30", "close": 0.75, "volume": 492744.0}, {"date": "2022-12-01", "close": 0.75, "volume": 256503.0}, {"date": "2022-12-02", "close": 0.74, "volume": 39857.0}, {"date": "2022-12-05", "close": 0.73, "volume": 45451.0}, {"date": "2022-12-06", "close": 0.745, "volume": 36807.0}, {"date": "2022-12-07", "close": 0.71, "volume": 58676.0}, {"date": "2022-12-08", "close": 0.71, "volume": 31761.0}, {"date": "2022-12-09", "close": 0.71, "volume": 440650.0}, {"date": "2022-12-12", "close": 0.705, "volume": 205143.0}, {"date": "2022-12-13", "close": 0.69, "volume": 249060.0}, {"date": "2022-12-14", "close": 0.68, "volume": 67056.0}, {"date": "2022-12-15", "close": 0.68, "volume": 160076.0}, {"date": "2022-12-16", "close": 0.66, "volume": 543152.0}, {"date": "2022-12-19", "close": 0.69, "volume": 489905.0}, {"date": "2022-12-20", "close": 0.69, "volume": 1006222.0}, {"date": "2022-12-21", "close": 0.68, "volume": 34159.0}, {"date": "2022-12-22", "close": 0.68, "volume": 126321.0}, {"date": "2022-12-23", "close": 0.685, "volume": 164767.0}, {"date": "2022-12-28", "close": 0.68, "volume": 27716.0}, {"date": "2022-12-29", "close": 0.68, "volume": 80868.0}, {"date": "2022-12-30", "close": 0.68, "volume": 123117.0}, {"date": "2023-01-03", "close": 0.68, "volume": 150139.0}, {"date": "2023-01-04", "close": 0.68, "volume": 193185.0}, {"date": "2023-01-05", "close": 0.69, "volume": 376502.0}, {"date": "2023-01-06", "close": 0.7, "volume": 267855.0}, {"date": "2023-01-09", "close": 0.71, "volume": 199066.0}, {"date": "2023-01-10", "close": 0.705, "volume": 156573.0}, {"date": "2023-01-11", "close": 0.71, "volume": 166570.0}, {"date": "2023-01-12", "close": 0.705, "volume": 135026.0}, {"date": "2023-01-13", "close": 0.705, "volume": 299056.0}, {"date": "2023-01-16", "close": 0.71, "volume": 250941.0}, {"date": "2023-01-17", "close": 0.765, "volume": 281152.0}, {"date": "2023-01-18", "close": 0.79, "volume": 109437.0}, {"date": "2023-01-19", "close": 0.81, "volume": 177477.0}, {"date": "2023-01-20", "close": 0.8, "volume": 99387.0}, {"date": "2023-01-23", "close": 0.8, "volume": 73237.0}, {"date": "2023-01-24", "close": 0.785, "volume": 56957.0}, {"date": "2023-01-25", "close": 0.79, "volume": 29832.0}, {"date": "2023-01-27", "close": 0.82, "volume": 58157.0}, {"date": "2023-01-30", "close": 0.835, "volume": 164631.0}, {"date": "2023-01-31", "close": 0.89, "volume": 958166.0}, {"date": "2023-02-01", "close": 0.83, "volume": 580391.0}, {"date": "2023-02-02", "close": 0.865, "volume": 622579.0}, {"date": "2023-02-03", "close": 0.88, "volume": 449205.0}, {"date": "2023-02-06", "close": 0.87, "volume": 224225.0}, {"date": "2023-02-07", "close": 0.82, "volume": 360516.0}, {"date": "2023-02-08", "close": 0.81, "volume": 431099.0}, {"date": "2023-02-09", "close": 0.82, "volume": 148588.0}, {"date": "2023-02-10", "close": 0.82, "volume": 100617.0}, {"date": "2023-02-13", "close": 0.81, "volume": 74720.0}, {"date": "2023-02-14", "close": 0.8, "volume": 515864.0}, {"date": "2023-02-15", "close": 0.785, "volume": 124249.0}, {"date": "2023-02-16", "close": 0.82, "volume": 332630.0}, {"date": "2023-02-17", "close": 0.805, "volume": 178548.0}, {"date": "2023-02-20", "close": 0.795, "volume": 226603.0}, {"date": "2023-02-21", "close": 0.79, "volume": 131828.0}, {"date": "2023-02-22", "close": 0.785, "volume": 370271.0}, {"date": "2023-02-23", "close": 0.76, "volume": 105234.0}, {"date": "2023-02-24", "close": 0.75, "volume": 208401.0}, {"date": "2023-02-27", "close": 0.735, "volume": 190755.0}, {"date": "2023-02-28", "close": 0.75, "volume": 313715.0}, {"date": "2023-03-01", "close": 0.71, "volume": 257808.0}, {"date": "2023-03-02", "close": 0.71, "volume": 138208.0}, {"date": "2023-03-03", "close": 0.705, "volume": 142846.0}, {"date": "2023-03-06", "close": 0.71, "volume": 135891.0}, {"date": "2023-03-07", "close": 0.705, "volume": 211289.0}, {"date": "2023-03-08", "close": 0.68, "volume": 93663.0}, {"date": "2023-03-09", "close": 0.7, "volume": 233426.0}, {"date": "2023-03-10", "close": 0.705, "volume": 149024.0}, {"date": "2023-03-13", "close": 0.7, "volume": 115505.0}, {"date": "2023-03-14", "close": 0.67, "volume": 172869.0}, {"date": "2023-03-15", "close": 0.7, "volume": 215705.0}, {"date": "2023-03-16", "close": 0.695, "volume": 58958.0}, {"date": "2023-03-17", "close": 0.67, "volume": 630916.0}, {"date": "2023-03-20", "close": 0.67, "volume": 256065.0}, {"date": "2023-03-21", "close": 0.67, "volume": 208000.0}, {"date": "2023-03-22", "close": 0.69, "volume": 157437.0}, {"date": "2023-03-23", "close": 0.695, "volume": 27474.0}, {"date": "2023-03-24", "close": 0.69, "volume": 76829.0}, {"date": "2023-03-27", "close": 0.68, "volume": 171019.0}, {"date": "2023-03-28", "close": 0.69, "volume": 62133.0}, {"date": "2023-03-29", "close": 0.68, "volume": 94223.0}, {"date": "2023-03-30", "close": 0.675, "volume": 57455.0}, {"date": "2023-03-31", "close": 0.695, "volume": 45889.0}, {"date": "2023-04-05", "close": 0.605, "volume": 1833007.0}, {"date": "2023-04-06", "close": 0.575, "volume": 892635.0}, {"date": "2023-04-11", "close": 0.56, "volume": 919067.0}, {"date": "2023-04-12", "close": 0.55, "volume": 819370.0}, {"date": "2023-04-13", "close": 0.545, "volume": 549439.0}, {"date": "2023-04-14", "close": 0.56, "volume": 514190.0}, {"date": "2023-04-17", "close": 0.555, "volume": 298253.0}, {"date": "2023-04-18", "close": 0.545, "volume": 439232.0}, {"date": "2023-04-19", "close": 0.565, "volume": 346376.0}, {"date": "2023-04-20", "close": 0.56, "volume": 57262.0}, {"date": "2023-04-21", "close": 0.53, "volume": 1760224.0}, {"date": "2023-04-24", "close": 0.51, "volume": 1227963.0}, {"date": "2023-04-26", "close": 0.525, "volume": 692121.0}, {"date": "2023-04-27", "close": 0.525, "volume": 280206.0}, {"date": "2023-04-28", "close": 0.5, "volume": 314688.0}, {"date": "2023-05-01", "close": 0.49, "volume": 318683.0}, {"date": "2023-05-02", "close": 0.47, "volume": 544563.0}, {"date": "2023-05-03", "close": 0.48, "volume": 305347.0}, {"date": "2023-05-04", "close": 0.455, "volume": 585455.0}, {"date": "2023-05-05", "close": 0.465, "volume": 325042.0}, {"date": "2023-05-08", "close": 0.46, "volume": 321067.0}, {"date": "2023-05-09", "close": 0.455, "volume": 409945.0}, {"date": "2023-05-10", "close": 0.45, "volume": 353197.0}, {"date": "2023-05-11", "close": 0.48, "volume": 617015.0}, {"date": "2023-05-12", "close": 0.47, "volume": 226988.0}, {"date": "2023-05-15", "close": 0.465, "volume": 306514.0}, {"date": "2023-05-16", "close": 0.44, "volume": 190119.0}, {"date": "2023-05-17", "close": 0.41, "volume": 968996.0}, {"date": "2023-05-18", "close": 0.395, "volume": 1253815.0}, {"date": "2023-05-19", "close": 0.38, "volume": 858855.0}, {"date": "2023-05-22", "close": 0.38, "volume": 473552.0}, {"date": "2023-05-23", "close": 0.39, "volume": 181507.0}, {"date": "2023-05-24", "close": 0.385, "volume": 378462.0}, {"date": "2023-05-25", "close": 0.37, "volume": 372388.0}, {"date": "2023-05-26", "close": 0.365, "volume": 365860.0}, {"date": "2023-05-29", "close": 0.355, "volume": 212204.0}, {"date": "2023-05-30", "close": 0.365, "volume": 179208.0}, {"date": "2023-05-31", "close": 0.37, "volume": 273766.0}, {"date": "2023-06-01", "close": 0.375, "volume": 319024.0}, {"date": "2023-06-02", "close": 0.36, "volume": 875822.0}, {"date": "2023-06-05", "close": 0.35, "volume": 628747.0}, {"date": "2023-06-06", "close": 0.365, "volume": 909505.0}, {"date": "2023-06-07", "close": 0.365, "volume": 1185144.0}, {"date": "2023-06-08", "close": 0.35, "volume": 850145.0}, {"date": "2023-06-09", "close": 0.34, "volume": 899058.0}, {"date": "2023-06-13", "close": 0.35, "volume": 446739.0}, {"date": "2023-06-14", "close": 0.35, "volume": 796176.0}, {"date": "2023-06-15", "close": 0.335, "volume": 1093068.0}, {"date": "2023-06-16", "close": 0.34, "volume": 714958.0}, {"date": "2023-06-19", "close": 0.33, "volume": 943651.0}, {"date": "2023-06-20", "close": 0.32, "volume": 932439.0}, {"date": "2023-06-21", "close": 0.34, "volume": 732050.0}, {"date": "2023-06-22", "close": 0.34, "volume": 263373.0}, {"date": "2023-06-23", "close": 0.325, "volume": 403373.0}, {"date": "2023-06-26", "close": 0.32, "volume": 839372.0}, {"date": "2023-06-27", "close": 0.33, "volume": 368808.0}, {"date": "2023-06-28", "close": 0.37, "volume": 1332316.0}, {"date": "2023-06-29", "close": 0.405, "volume": 666408.0}, {"date": "2023-06-30", "close": 0.395, "volume": 429312.0}, {"date": "2023-07-03", "close": 0.39, "volume": 183341.0}, {"date": "2023-07-04", "close": 0.425, "volume": 394944.0}, {"date": "2023-07-05", "close": 0.435, "volume": 286027.0}, {"date": "2023-07-06", "close": 0.415, "volume": 204666.0}, {"date": "2023-07-07", "close": 0.4, "volume": 190186.0}, {"date": "2023-07-10", "close": 0.36, "volume": 312820.0}, {"date": "2023-07-11", "close": 0.4, "volume": 246704.0}, {"date": "2023-07-12", "close": 0.385, "volume": 125584.0}, {"date": "2023-07-13", "close": 0.405, "volume": 425644.0}, {"date": "2023-07-14", "close": 0.41, "volume": 276947.0}, {"date": "2023-07-17", "close": 0.435, "volume": 541578.0}, {"date": "2023-07-18", "close": 0.46, "volume": 587781.0}, {"date": "2023-07-19", "close": 0.48, "volume": 183239.0}, {"date": "2023-07-20", "close": 0.495, "volume": 676224.0}, {"date": "2023-07-21", "close": 0.46, "volume": 330976.0}, {"date": "2023-07-24", "close": 0.47, "volume": 157002.0}, {"date": "2023-07-25", "close": 0.455, "volume": 423864.0}, {"date": "2023-07-26", "close": 0.44, "volume": 895103.0}, {"date": "2023-07-27", "close": 0.43, "volume": 371294.0}, {"date": "2023-07-28", "close": 0.445, "volume": 256311.0}, {"date": "2023-07-31", "close": 0.44, "volume": 553389.0}, {"date": "2023-08-01", "close": 0.425, "volume": 2834146.0}, {"date": "2023-08-02", "close": 0.44, "volume": 229085.0}, {"date": "2023-08-03", "close": 0.415, "volume": 106136.0}, {"date": "2023-08-04", "close": 0.435, "volume": 236710.0}, {"date": "2023-08-07", "close": 0.42, "volume": 106696.0}, {"date": "2023-08-08", "close": 0.42, "volume": 222694.0}, {"date": "2023-08-09", "close": 0.39, "volume": 382457.0}, {"date": "2023-08-10", "close": 0.385, "volume": 490692.0}, {"date": "2023-08-11", "close": 0.385, "volume": 98875.0}, {"date": "2023-08-14", "close": 0.385, "volume": 86363.0}, {"date": "2023-08-15", "close": 0.375, "volume": 283706.0}, {"date": "2023-08-16", "close": 0.365, "volume": 186048.0}, {"date": "2023-08-17", "close": 0.37, "volume": 368082.0}, {"date": "2023-08-18", "close": 0.37, "volume": 87632.0}, {"date": "2023-08-21", "close": 0.35, "volume": 293393.0}, {"date": "2023-08-22", "close": 0.34, "volume": 262704.0}, {"date": "2023-08-23", "close": 0.35, "volume": 159912.0}, {"date": "2023-08-24", "close": 0.33, "volume": 483997.0}, {"date": "2023-08-25", "close": 0.35, "volume": 96696.0}, {"date": "2023-08-28", "close": 0.34, "volume": 97233.0}, {"date": "2023-08-29", "close": 0.375, "volume": 572126.0}, {"date": "2023-08-30", "close": 0.375, "volume": 396551.0}, {"date": "2023-08-31", "close": 0.375, "volume": 461928.0}, {"date": "2023-09-01", "close": 0.375, "volume": 262737.0}, {"date": "2023-09-04", "close": 0.375, "volume": 513284.0}, {"date": "2023-09-05", "close": 0.385, "volume": 49489.0}, {"date": "2023-09-06", "close": 0.385, "volume": 100600.0}, {"date": "2023-09-07", "close": 0.38, "volume": 3024536.0}, {"date": "2023-09-08", "close": 0.395, "volume": 165524.0}, {"date": "2023-09-11", "close": 0.385, "volume": 70209.0}, {"date": "2023-09-12", "close": 0.405, "volume": 509504.0}, {"date": "2023-09-13", "close": 0.39, "volume": 185010.0}, {"date": "2023-09-14", "close": 0.4, "volume": 36512.0}, {"date": "2023-09-15", "close": 0.385, "volume": 416380.0}, {"date": "2023-09-18", "close": 0.385, "volume": 52949.0}, {"date": "2023-09-19", "close": 0.38, "volume": 154252.0}, {"date": "2023-09-20", "close": 0.36, "volume": 778482.0}, {"date": "2023-09-21", "close": 0.37, "volume": 374242.0}, {"date": "2023-09-22", "close": 0.37, "volume": 68081.0}, {"date": "2023-09-25", "close": 0.35, "volume": 196138.0}, {"date": "2023-09-26", "close": 0.355, "volume": 568311.0}, {"date": "2023-09-27", "close": 0.36, "volume": 312663.0}, {"date": "2023-09-28", "close": 0.35, "volume": 668847.0}, {"date": "2023-09-29", "close": 0.37, "volume": 275916.0}, {"date": "2023-10-02", "close": 0.37, "volume": 11089.0}, {"date": "2023-10-03", "close": 0.355, "volume": 525449.0}, {"date": "2023-10-04", "close": 0.35, "volume": 622764.0}, {"date": "2023-10-05", "close": 0.365, "volume": 247845.0}, {"date": "2023-10-06", "close": 0.375, "volume": 143455.0}, {"date": "2023-10-09", "close": 0.37, "volume": 245979.0}, {"date": "2023-10-10", "close": 0.375, "volume": 427722.0}, {"date": "2023-10-11", "close": 0.355, "volume": 113580.0}, {"date": "2023-10-12", "close": 0.36, "volume": 93124.0}, {"date": "2023-10-13", "close": 0.36, "volume": 47485.0}, {"date": "2023-10-16", "close": 0.33, "volume": 350408.0}, {"date": "2023-10-17", "close": 0.335, "volume": 344069.0}, {"date": "2023-10-18", "close": 0.35, "volume": 560040.0}, {"date": "2023-10-19", "close": 0.345, "volume": 94514.0}, {"date": "2023-10-20", "close": 0.34, "volume": 82859.0}, {"date": "2023-10-23", "close": 0.345, "volume": 32987.0}, {"date": "2023-10-24", "close": 0.345, "volume": 36056.0}, {"date": "2023-10-25", "close": 0.36, "volume": 173096.0}, {"date": "2023-10-26", "close": 0.35, "volume": 70787.0}, {"date": "2023-10-27", "close": 0.355, "volume": 83709.0}, {"date": "2023-10-30", "close": 0.375, "volume": 237715.0}, {"date": "2023-10-31", "close": 0.395, "volume": 471985.0}, {"date": "2023-11-01", "close": 0.405, "volume": 244593.0}, {"date": "2023-11-02", "close": 0.41, "volume": 236294.0}, {"date": "2023-11-03", "close": 0.435, "volume": 232352.0}, {"date": "2023-11-06", "close": 0.445, "volume": 195875.0}, {"date": "2023-11-07", "close": 0.435, "volume": 28777.0}, {"date": "2023-11-08", "close": 0.44, "volume": 100616.0}, {"date": "2023-11-09", "close": 0.42, "volume": 85315.0}, {"date": "2023-11-10", "close": 0.415, "volume": 19611.0}, {"date": "2023-11-13", "close": 0.4, "volume": 160578.0}, {"date": "2023-11-14", "close": 0.41, "volume": 106011.0}, {"date": "2023-11-15", "close": 0.42, "volume": 79843.0}, {"date": "2023-11-16", "close": 0.43, "volume": 108469.0}, {"date": "2023-11-17", "close": 0.43, "volume": 6075.0}, {"date": "2023-11-20", "close": 0.445, "volume": 92080.0}, {"date": "2023-11-21", "close": 0.44, "volume": 192233.0}, {"date": "2023-11-22", "close": 0.425, "volume": 24036.0}, {"date": "2023-11-23", "close": 0.425, "volume": 54555.0}, {"date": "2023-11-24", "close": 0.435, "volume": 191407.0}, {"date": "2023-11-27", "close": 0.43, "volume": 119421.0}, {"date": "2023-11-28", "close": 0.43, "volume": 95899.0}, {"date": "2023-11-29", "close": 0.425, "volume": 95720.0}, {"date": "2023-11-30", "close": 0.43, "volume": 173365.0}, {"date": "2023-12-01", "close": 0.43, "volume": 176722.0}, {"date": "2023-12-04", "close": 0.42, "volume": 49174.0}, {"date": "2023-12-05", "close": 0.41, "volume": 106999.0}, {"date": "2023-12-06", "close": 0.4, "volume": 52946.0}, {"date": "2023-12-07", "close": 0.415, "volume": 266092.0}, {"date": "2023-12-08", "close": 0.415, "volume": 62030.0}, {"date": "2023-12-11", "close": 0.425, "volume": 85081.0}, {"date": "2023-12-12", "close": 0.4175, "volume": 17887.0}, {"date": "2023-12-13", "close": 0.43, "volume": 358503.0}, {"date": "2023-12-14", "close": 0.435, "volume": 77435.0}, {"date": "2023-12-15", "close": 0.42, "volume": 113906.0}, {"date": "2023-12-18", "close": 0.425, "volume": 22135.0}, {"date": "2023-12-19", "close": 0.455, "volume": 527925.0}, {"date": "2023-12-20", "close": 0.5, "volume": 576947.0}, {"date": "2023-12-21", "close": 0.515, "volume": 291590.0}, {"date": "2023-12-22", "close": 0.545, "volume": 269878.0}, {"date": "2023-12-27", "close": 0.56, "volume": 495962.0}, {"date": "2023-12-28", "close": 0.56, "volume": 481249.0}, {"date": "2023-12-29", "close": 0.55, "volume": 184492.0}, {"date": "2024-01-02", "close": 0.515, "volume": 128687.0}, {"date": "2024-01-03", "close": 0.535, "volume": 140140.0}, {"date": "2024-01-04", "close": 0.525, "volume": 49631.0}, {"date": "2024-01-05", "close": 0.515, "volume": 9036.0}, {"date": "2024-01-08", "close": 0.535, "volume": 242071.0}, {"date": "2024-01-09", "close": 0.515, "volume": 194199.0}, {"date": "2024-01-10", "close": 0.515, "volume": 57630.0}, {"date": "2024-01-11", "close": 0.505, "volume": 46198.0}, {"date": "2024-01-12", "close": 0.51, "volume": 146144.0}, {"date": "2024-01-15", "close": 0.52, "volume": 102107.0}, {"date": "2024-01-16", "close": 0.505, "volume": 68976.0}, {"date": "2024-01-17", "close": 0.475, "volume": 129383.0}, {"date": "2024-01-18", "close": 0.475, "volume": 153981.0}, {"date": "2024-01-19", "close": 0.46, "volume": 198234.0}, {"date": "2024-01-22", "close": 0.445, "volume": 413758.0}, {"date": "2024-01-23", "close": 0.51, "volume": 317546.0}, {"date": "2024-01-24", "close": 0.52, "volume": 145421.0}, {"date": "2024-01-25", "close": 0.53, "volume": 168443.0}, {"date": "2024-01-29", "close": 0.48, "volume": 886387.0}, {"date": "2024-01-30", "close": 0.495, "volume": 501351.0}, {"date": "2024-01-31", "close": 0.47, "volume": 175908.0}, {"date": "2024-02-01", "close": 0.47, "volume": 58881.0}, {"date": "2024-02-02", "close": 0.46, "volume": 327179.0}, {"date": "2024-02-05", "close": 0.43, "volume": 746833.0}, {"date": "2024-02-06", "close": 0.44, "volume": 727832.0}, {"date": "2024-02-07", "close": 0.45, "volume": 139969.0}, {"date": "2024-02-08", "close": 0.42, "volume": 197966.0}, {"date": "2024-02-09", "close": 0.46, "volume": 295331.0}, {"date": "2024-02-12", "close": 0.44, "volume": 34847.0}, {"date": "2024-02-13", "close": 0.42, "volume": 289702.0}, {"date": "2024-02-14", "close": 0.425, "volume": 298259.0}, {"date": "2024-02-15", "close": 0.435, "volume": 66122.0}, {"date": "2024-02-16", "close": 0.42, "volume": 1333269.0}, {"date": "2024-02-19", "close": 0.465, "volume": 1629888.0}, {"date": "2024-02-20", "close": 0.44, "volume": 293289.0}, {"date": "2024-02-21", "close": 0.435, "volume": 140321.0}, {"date": "2024-02-22", "close": 0.445, "volume": 244689.0}, {"date": "2024-02-23", "close": 0.44, "volume": 359314.0}, {"date": "2024-02-26", "close": 0.43, "volume": 445152.0}, {"date": "2024-02-27", "close": 0.445, "volume": 653422.0}, {"date": "2024-02-28", "close": 0.425, "volume": 569938.0}, {"date": "2024-02-29", "close": 0.455, "volume": 450810.0}, {"date": "2024-03-01", "close": 0.45, "volume": 97218.0}, {"date": "2024-03-04", "close": 0.49, "volume": 706489.0}, {"date": "2024-03-05", "close": 0.495, "volume": 290647.0}, {"date": "2024-03-06", "close": 0.49, "volume": 140893.0}, {"date": "2024-03-07", "close": 0.47, "volume": 206244.0}, {"date": "2024-03-08", "close": 0.49, "volume": 403581.0}, {"date": "2024-03-11", "close": 0.47, "volume": 109179.0}, {"date": "2024-03-12", "close": 0.52, "volume": 988383.0}, {"date": "2024-03-13", "close": 0.53, "volume": 223919.0}, {"date": "2024-03-14", "close": 0.535, "volume": 379887.0}, {"date": "2024-03-15", "close": 0.58, "volume": 1663820.0}, {"date": "2024-03-18", "close": 0.57, "volume": 432263.0}, {"date": "2024-03-19", "close": 0.575, "volume": 457755.0}, {"date": "2024-03-20", "close": 0.605, "volume": 649870.0}, {"date": "2024-03-21", "close": 0.6, "volume": 368577.0}, {"date": "2024-03-22", "close": 0.62, "volume": 400540.0}, {"date": "2024-03-25", "close": 0.62, "volume": 170962.0}, {"date": "2024-03-26", "close": 0.58, "volume": 319691.0}, {"date": "2024-03-27", "close": 0.605, "volume": 276765.0}, {"date": "2024-03-28", "close": 0.58, "volume": 236297.0}, {"date": "2024-04-02", "close": 0.595, "volume": 146354.0}, {"date": "2024-04-03", "close": 0.63, "volume": 414113.0}, {"date": "2024-04-04", "close": 0.625, "volume": 235470.0}, {"date": "2024-04-05", "close": 0.6, "volume": 179844.0}, {"date": "2024-04-08", "close": 0.6, "volume": 232117.0}, {"date": "2024-04-09", "close": 0.59, "volume": 224338.0}, {"date": "2024-04-10", "close": 0.58, "volume": 51158.0}, {"date": "2024-04-11", "close": 0.6, "volume": 153678.0}, {"date": "2024-04-12", "close": 0.58, "volume": 53599.0}, {"date": "2024-04-15", "close": 0.58, "volume": 60318.0}, {"date": "2024-04-16", "close": 0.58, "volume": 188469.0}, {"date": "2024-04-17", "close": 0.55, "volume": 76930.0}, {"date": "2024-04-18", "close": 0.55, "volume": 114811.0}, {"date": "2024-04-19", "close": 0.56, "volume": 24632.0}, {"date": "2024-04-22", "close": 0.56, "volume": 49364.0}, {"date": "2024-04-23", "close": 0.565, "volume": 112746.0}, {"date": "2024-04-24", "close": 0.57, "volume": 518132.0}, {"date": "2024-04-26", "close": 0.55, "volume": 306708.0}, {"date": "2024-04-29", "close": 0.58, "volume": 350019.0}, {"date": "2024-04-30", "close": 0.565, "volume": 127428.0}, {"date": "2024-05-01", "close": 0.57, "volume": 165311.0}, {"date": "2024-05-02", "close": 0.545, "volume": 173814.0}, {"date": "2024-05-03", "close": 0.54, "volume": 396696.0}, {"date": "2024-05-06", "close": 0.53, "volume": 115716.0}, {"date": "2024-05-07", "close": 0.525, "volume": 519268.0}, {"date": "2024-05-08", "close": 0.52, "volume": 301940.0}, {"date": "2024-05-09", "close": 0.525, "volume": 214751.0}, {"date": "2024-05-10", "close": 0.495, "volume": 229592.0}, {"date": "2024-05-13", "close": 0.485, "volume": 445158.0}, {"date": "2024-05-14", "close": 0.485, "volume": 286127.0}, {"date": "2024-05-15", "close": 0.47, "volume": 234499.0}, {"date": "2024-05-16", "close": 0.485, "volume": 366781.0}, {"date": "2024-05-17", "close": 0.52, "volume": 626658.0}, {"date": "2024-05-20", "close": 0.505, "volume": 545309.0}, {"date": "2024-05-21", "close": 0.485, "volume": 127477.0}, {"date": "2024-05-22", "close": 0.475, "volume": 64468.0}, {"date": "2024-05-23", "close": 0.48, "volume": 231156.0}, {"date": "2024-05-24", "close": 0.535, "volume": 833639.0}, {"date": "2024-05-27", "close": 0.52, "volume": 406057.0}, {"date": "2024-05-28", "close": 0.52, "volume": 378667.0}, {"date": "2024-05-29", "close": 0.49, "volume": 113326.0}, {"date": "2024-05-30", "close": 0.49, "volume": 183827.0}, {"date": "2024-05-31", "close": 0.485, "volume": 68369.0}, {"date": "2024-06-03", "close": 0.48, "volume": 339947.0}, {"date": "2024-06-04", "close": 0.45, "volume": 411894.0}, {"date": "2024-06-05", "close": 0.45, "volume": 152913.0}, {"date": "2024-06-06", "close": 0.45, "volume": 350153.0}, {"date": "2024-06-07", "close": 0.44, "volume": 427168.0}, {"date": "2024-06-11", "close": 0.42, "volume": 293949.0}, {"date": "2024-06-12", "close": 0.43, "volume": 371190.0}, {"date": "2024-06-13", "close": 0.435, "volume": 154031.0}, {"date": "2024-06-14", "close": 0.445, "volume": 531780.0}, {"date": "2024-06-17", "close": 0.435, "volume": 345869.0}, {"date": "2024-06-18", "close": 0.445, "volume": 199899.0}, {"date": "2024-06-19", "close": 0.435, "volume": 127777.0}, {"date": "2024-06-20", "close": 0.445, "volume": 106223.0}, {"date": "2024-06-21", "close": 0.465, "volume": 395996.0}, {"date": "2024-06-24", "close": 0.455, "volume": 143967.0}, {"date": "2024-06-25", "close": 0.45, "volume": 409171.0}, {"date": "2024-06-26", "close": 0.455, "volume": 141196.0}, {"date": "2024-06-27", "close": 0.43, "volume": 452051.0}, {"date": "2024-06-28", "close": 0.435, "volume": 317573.0}, {"date": "2024-07-01", "close": 0.42, "volume": 163080.0}, {"date": "2024-07-02", "close": 0.44, "volume": 424061.0}, {"date": "2024-07-03", "close": 0.445, "volume": 96307.0}, {"date": "2024-07-04", "close": 0.43, "volume": 97787.0}, {"date": "2024-07-05", "close": 0.415, "volume": 320910.0}, {"date": "2024-07-08", "close": 0.45, "volume": 199424.0}, {"date": "2024-07-09", "close": 0.42, "volume": 160552.0}, {"date": "2024-07-10", "close": 0.44, "volume": 49522.0}, {"date": "2024-07-11", "close": 0.425, "volume": 101434.0}, {"date": "2024-07-12", "close": 0.435, "volume": 131781.0}, {"date": "2024-07-15", "close": 0.44, "volume": 83891.0}, {"date": "2024-07-16", "close": 0.44, "volume": 125052.0}, {"date": "2024-07-17", "close": 0.46, "volume": 290237.0}, {"date": "2024-07-18", "close": 0.47, "volume": 283493.0}, {"date": "2024-07-19", "close": 0.46, "volume": 512924.0}, {"date": "2024-07-22", "close": 0.445, "volume": 81172.0}, {"date": "2024-07-23", "close": 0.46, "volume": 147053.0}, {"date": "2024-07-24", "close": 0.45, "volume": 32204.0}, {"date": "2024-07-25", "close": 0.445, "volume": 255256.0}, {"date": "2024-07-26", "close": 0.44, "volume": 21520.0}, {"date": "2024-07-29", "close": 0.43, "volume": 170623.0}, {"date": "2024-07-30", "close": 0.44, "volume": 285289.0}, {"date": "2024-07-31", "close": 0.415, "volume": 433393.0}, {"date": "2024-08-01", "close": 0.42, "volume": 813267.0}, {"date": "2024-08-02", "close": 0.41, "volume": 1150440.0}, {"date": "2024-08-05", "close": 0.385, "volume": 775431.0}, {"date": "2024-08-06", "close": 0.38, "volume": 570731.0}, {"date": "2024-08-07", "close": 0.375, "volume": 76062.0}, {"date": "2024-08-08", "close": 0.385, "volume": 102437.0}, {"date": "2024-08-09", "close": 0.39, "volume": 124750.0}, {"date": "2024-08-12", "close": 0.395, "volume": 447281.0}, {"date": "2024-08-13", "close": 0.37, "volume": 303412.0}, {"date": "2024-08-14", "close": 0.365, "volume": 228856.0}, {"date": "2024-08-15", "close": 0.37, "volume": 168069.0}, {"date": "2024-08-16", "close": 0.38, "volume": 269448.0}, {"date": "2024-08-19", "close": 0.365, "volume": 195833.0}, {"date": "2024-08-20", "close": 0.37, "volume": 100374.0}, {"date": "2024-08-21", "close": 0.36, "volume": 86219.0}, {"date": "2024-08-22", "close": 0.36, "volume": 119755.0}, {"date": "2024-08-23", "close": 0.3625, "volume": 146372.0}, {"date": "2024-08-26", "close": 0.365, "volume": 163405.0}, {"date": "2024-08-27", "close": 0.365, "volume": 68907.0}, {"date": "2024-08-28", "close": 0.38, "volume": 282734.0}, {"date": "2024-08-29", "close": 0.37, "volume": 200286.0}, {"date": "2024-08-30", "close": 0.39, "volume": 121252.0}, {"date": "2024-09-02", "close": 0.38, "volume": 73553.0}, {"date": "2024-09-03", "close": 0.385, "volume": 444233.0}, {"date": "2024-09-04", "close": 0.38, "volume": 234893.0}, {"date": "2024-09-05", "close": 0.395, "volume": 82729.0}, {"date": "2024-09-06", "close": 0.4, "volume": 406319.0}, {"date": "2024-09-09", "close": 0.385, "volume": 19673.0}, {"date": "2024-09-10", "close": 0.4, "volume": 34381.0}, {"date": "2024-09-11", "close": 0.3825, "volume": 194977.0}, {"date": "2024-09-12", "close": 0.38, "volume": 233293.0}, {"date": "2024-09-13", "close": 0.385, "volume": 51229.0}, {"date": "2024-09-16", "close": 0.38, "volume": 21235.0}, {"date": "2024-09-17", "close": 0.39, "volume": 88895.0}, {"date": "2024-09-18", "close": 0.39, "volume": 174872.0}, {"date": "2024-09-19", "close": 0.385, "volume": 99500.0}, {"date": "2024-09-20", "close": 0.38, "volume": 71539.0}, {"date": "2024-09-23", "close": 0.38, "volume": 30686.0}, {"date": "2024-09-24", "close": 0.385, "volume": 159949.0}, {"date": "2024-09-25", "close": 0.38, "volume": 22846.0}, {"date": "2024-09-26", "close": 0.375, "volume": 62998.0}, {"date": "2024-09-27", "close": 0.39, "volume": 258854.0}, {"date": "2024-09-30", "close": 0.41, "volume": 504979.0}, {"date": "2024-10-01", "close": 0.395, "volume": 28786.0}, {"date": "2024-10-02", "close": 0.39, "volume": 273499.0}, {"date": "2024-10-03", "close": 0.39, "volume": 32060.0}, {"date": "2024-10-04", "close": 0.405, "volume": 219776.0}, {"date": "2024-10-07", "close": 0.385, "volume": 71986.0}, {"date": "2024-10-08", "close": 0.4, "volume": 16837.0}, {"date": "2024-10-09", "close": 0.39, "volume": 72137.0}, {"date": "2024-10-10", "close": 0.38, "volume": 286326.0}, {"date": "2024-10-11", "close": 0.39, "volume": 89335.0}, {"date": "2024-10-14", "close": 0.385, "volume": 99996.0}, {"date": "2024-10-15", "close": 0.38, "volume": 27659.0}, {"date": "2024-10-16", "close": 0.38, "volume": 10001.0}, {"date": "2024-10-17", "close": 0.38, "volume": 98552.0}, {"date": "2024-10-18", "close": 0.39, "volume": 480321.0}, {"date": "2024-10-21", "close": 0.4, "volume": 79089.0}, {"date": "2024-10-22", "close": 0.395, "volume": 19743.0}, {"date": "2024-10-23", "close": 0.39, "volume": 25071.0}, {"date": "2024-10-24", "close": 0.4, "volume": 57439.0}, {"date": "2024-10-25", "close": 0.405, "volume": 130464.0}, {"date": "2024-10-28", "close": 0.435, "volume": 438207.0}, {"date": "2024-10-29", "close": 0.465, "volume": 164083.0}, {"date": "2024-10-30", "close": 0.515, "volume": 315293.0}, {"date": "2024-10-31", "close": 0.45, "volume": 360761.0}, {"date": "2024-11-01", "close": 0.455, "volume": 230791.0}, {"date": "2024-11-04", "close": 0.42, "volume": 22462.0}, {"date": "2024-11-05", "close": 0.39, "volume": 196803.0}, {"date": "2024-11-06", "close": 0.405, "volume": 50720.0}, {"date": "2024-11-07", "close": 0.41, "volume": 33769.0}, {"date": "2024-11-08", "close": 0.405, "volume": 110726.0}, {"date": "2024-11-11", "close": 0.39, "volume": 20441.0}, {"date": "2024-11-12", "close": 0.39, "volume": 65273.0}, {"date": "2024-11-13", "close": 0.39, "volume": 125159.0}, {"date": "2024-11-14", "close": 0.3875, "volume": 13885.0}, {"date": "2024-11-15", "close": 0.39, "volume": 188498.0}, {"date": "2024-11-18", "close": 0.4, "volume": 38833.0}, {"date": "2024-11-19", "close": 0.425, "volume": 314813.0}, {"date": "2024-11-20", "close": 0.4, "volume": 103337.0}, {"date": "2024-11-21", "close": 0.4, "volume": 55539.0}, {"date": "2024-11-22", "close": 0.39, "volume": 7861.0}, {"date": "2024-11-25", "close": 0.3975, "volume": 62133.0}, {"date": "2024-11-26", "close": 0.4, "volume": 41291.0}, {"date": "2024-11-27", "close": 0.4, "volume": 47169.0}, {"date": "2024-11-28", "close": 0.4, "volume": 184275.0}, {"date": "2024-11-29", "close": 0.4, "volume": 188701.0}, {"date": "2024-12-02", "close": 0.405, "volume": 252831.0}, {"date": "2024-12-03", "close": 0.4, "volume": 344719.0}, {"date": "2024-12-04", "close": 0.415, "volume": 329676.0}, {"date": "2024-12-05", "close": 0.4, "volume": 226506.0}, {"date": "2024-12-06", "close": 0.38, "volume": 3416656.0}, {"date": "2024-12-09", "close": 0.38, "volume": 24581.0}, {"date": "2024-12-10", "close": 0.38, "volume": 287147.0}, {"date": "2024-12-11", "close": 0.375, "volume": 29501.0}, {"date": "2024-12-12", "close": 0.37, "volume": 68786.0}, {"date": "2024-12-13", "close": 0.375, "volume": 46050.0}, {"date": "2024-12-16", "close": 0.37, "volume": 100168.0}, {"date": "2024-12-17", "close": 0.37, "volume": 75260.0}, {"date": "2024-12-18", "close": 0.375, "volume": 106881.0}, {"date": "2024-12-19", "close": 0.365, "volume": 183535.0}, {"date": "2024-12-20", "close": 0.35, "volume": 623323.0}, {"date": "2024-12-23", "close": 0.35, "volume": 135190.0}, {"date": "2024-12-24", "close": 0.345, "volume": 45180.0}, {"date": "2024-12-27", "close": 0.35, "volume": 10269.0}, {"date": "2024-12-30", "close": 0.345, "volume": 74171.0}, {"date": "2024-12-31", "close": 0.345, "volume": 91870.0}, {"date": "2025-01-02", "close": 0.35, "volume": 42278.0}, {"date": "2025-01-03", "close": 0.355, "volume": 73492.0}, {"date": "2025-01-06", "close": 0.33, "volume": 156289.0}, {"date": "2025-01-07", "close": 0.335, "volume": 206204.0}, {"date": "2025-01-08", "close": 0.325, "volume": 193095.0}, {"date": "2025-01-09", "close": 0.33, "volume": 26499.0}, {"date": "2025-01-10", "close": 0.32, "volume": 206157.0}, {"date": "2025-01-13", "close": 0.305, "volume": 200557.0}, {"date": "2025-01-14", "close": 0.305, "volume": 95171.0}, {"date": "2025-01-15", "close": 0.31, "volume": 487796.0}, {"date": "2025-01-16", "close": 0.3, "volume": 98235.0}, {"date": "2025-01-17", "close": 0.28, "volume": 194020.0}, {"date": "2025-01-20", "close": 0.27, "volume": 4097454.0}, {"date": "2025-01-21", "close": 0.27, "volume": 5852387.0}, {"date": "2025-01-22", "close": 0.265, "volume": 1317511.0}, {"date": "2025-01-23", "close": 0.265, "volume": 1163473.0}, {"date": "2025-01-24", "close": 0.265, "volume": 569146.0}, {"date": "2025-01-28", "close": 0.26, "volume": 705028.0}, {"date": "2025-01-29", "close": 0.265, "volume": 319292.0}, {"date": "2025-01-30", "close": 0.26, "volume": 249446.0}, {"date": "2025-01-31", "close": 0.25, "volume": 440213.0}, {"date": "2025-02-03", "close": 0.235, "volume": 366152.0}, {"date": "2025-02-04", "close": 0.24, "volume": 125970.0}, {"date": "2025-02-05", "close": 0.235, "volume": 210701.0}, {"date": "2025-02-06", "close": 0.245, "volume": 531265.0}, {"date": "2025-02-07", "close": 0.22, "volume": 294876.0}, {"date": "2025-02-10", "close": 0.23, "volume": 170265.0}, {"date": "2025-02-11", "close": 0.235, "volume": 252228.0}, {"date": "2025-02-12", "close": 0.225, "volume": 2563471.0}, {"date": "2025-02-13", "close": 0.23, "volume": 153851.0}, {"date": "2025-02-14", "close": 0.23, "volume": 1376957.0}, {"date": "2025-02-17", "close": 0.225, "volume": 350605.0}, {"date": "2025-02-18", "close": 0.215, "volume": 627603.0}, {"date": "2025-02-19", "close": 0.21, "volume": 355383.0}, {"date": "2025-02-20", "close": 0.2075, "volume": 337040.0}, {"date": "2025-02-21", "close": 0.23, "volume": 296763.0}, {"date": "2025-02-24", "close": 0.235, "volume": 4021857.0}, {"date": "2025-02-25", "close": 0.22, "volume": 181391.0}, {"date": "2025-02-26", "close": 0.22, "volume": 240762.0}, {"date": "2025-02-27", "close": 0.23, "volume": 178668.0}, {"date": "2025-02-28", "close": 0.225, "volume": 710192.0}, {"date": "2025-03-03", "close": 0.205, "volume": 169179.0}, {"date": "2025-03-04", "close": 0.21, "volume": 243618.0}, {"date": "2025-03-05", "close": 0.22, "volume": 324040.0}, {"date": "2025-03-06", "close": 0.22, "volume": 146086.0}, {"date": "2025-03-07", "close": 0.21, "volume": 252930.0}, {"date": "2025-03-10", "close": 0.22, "volume": 807518.0}, {"date": "2025-03-11", "close": 0.205, "volume": 1754606.0}, {"date": "2025-03-12", "close": 0.205, "volume": 355572.0}, {"date": "2025-03-13", "close": 0.215, "volume": 1656559.0}, {"date": "2025-03-14", "close": 0.205, "volume": 68347.0}, {"date": "2025-03-17", "close": 0.205, "volume": 224853.0}, {"date": "2025-03-18", "close": 0.215, "volume": 679224.0}, {"date": "2025-03-19", "close": 0.22, "volume": 295788.0}, {"date": "2025-03-20", "close": 0.225, "volume": 132052.0}, {"date": "2025-03-21", "close": 0.22, "volume": 40986.0}, {"date": "2025-03-24", "close": 0.2175, "volume": 196549.0}, {"date": "2025-03-25", "close": 0.22, "volume": 206229.0}, {"date": "2025-03-26", "close": 0.225, "volume": 19840.0}, {"date": "2025-03-27", "close": 0.24, "volume": 447994.0}, {"date": "2025-03-28", "close": 0.26, "volume": 232015.0}, {"date": "2025-03-31", "close": 0.26, "volume": 59124.0}, {"date": "2025-04-01", "close": 0.255, "volume": 122372.0}, {"date": "2025-04-02", "close": 0.275, "volume": 665397.0}, {"date": "2025-04-03", "close": 0.285, "volume": 2281147.0}, {"date": "2025-04-04", "close": 0.265, "volume": 120608.0}, {"date": "2025-04-07", "close": 0.2475, "volume": 689950.0}, {"date": "2025-04-08", "close": 0.24, "volume": 165277.0}, {"date": "2025-04-09", "close": 0.22, "volume": 187511.0}, {"date": "2025-04-10", "close": 0.26, "volume": 102763.0}, {"date": "2025-04-11", "close": 0.265, "volume": 215907.0}, {"date": "2025-04-14", "close": 0.27, "volume": 224567.0}, {"date": "2025-04-15", "close": 0.27, "volume": 832899.0}, {"date": "2025-04-16", "close": 0.265, "volume": 81199.0}, {"date": "2025-04-17", "close": 0.25, "volume": 148705.0}, {"date": "2025-04-22", "close": 0.245, "volume": 30964.0}, {"date": "2025-04-23", "close": 0.255, "volume": 43049.0}, {"date": "2025-04-24", "close": 0.28, "volume": 129410.0}, {"date": "2025-04-28", "close": 0.285, "volume": 211500.0}, {"date": "2025-04-29", "close": 0.28, "volume": 367278.0}, {"date": "2025-04-30", "close": 0.3, "volume": 47690.0}, {"date": "2025-05-01", "close": 0.295, "volume": 82134.0}, {"date": "2025-05-02", "close": 0.275, "volume": 25816.0}, {"date": "2025-05-05", "close": 0.275, "volume": 213657.0}, {"date": "2025-05-06", "close": 0.26, "volume": 24362.0}, {"date": "2025-05-07", "close": 0.25, "volume": 113522.0}, {"date": "2025-05-08", "close": 0.26, "volume": 27150.0}, {"date": "2025-05-09", "close": 0.26, "volume": 15702.0}, {"date": "2025-05-12", "close": 0.245, "volume": 138338.0}, {"date": "2025-05-13", "close": 0.26, "volume": 205103.0}, {"date": "2025-05-14", "close": 0.25, "volume": 142012.0}, {"date": "2025-05-15", "close": 0.26, "volume": 949193.0}, {"date": "2025-05-16", "close": 0.27, "volume": 304099.0}, {"date": "2025-05-19", "close": 0.265, "volume": 372644.0}, {"date": "2025-05-20", "close": 0.26, "volume": 207199.0}, {"date": "2025-05-21", "close": 0.265, "volume": 101997.0}, {"date": "2025-05-22", "close": 0.255, "volume": 307832.0}, {"date": "2025-05-23", "close": 0.2625, "volume": 1367236.0}, {"date": "2025-05-26", "close": 0.265, "volume": 126101.0}, {"date": "2025-05-27", "close": 0.26, "volume": 97074.0}, {"date": "2025-05-28", "close": 0.265, "volume": 161248.0}, {"date": "2025-05-29", "close": 0.265, "volume": 42353.0}, {"date": "2025-05-30", "close": 0.265, "volume": 8391000.0}, {"date": "2025-06-02", "close": 0.265, "volume": 367925.0}, {"date": "2025-06-03", "close": 0.2, "volume": 2265275.0}, {"date": "2025-06-04", "close": 0.24, "volume": 1571470.0}, {"date": "2025-06-05", "close": 0.23, "volume": 273619.0}, {"date": "2025-06-06", "close": 0.23, "volume": 45525.0}, {"date": "2025-06-10", "close": 0.215, "volume": 531596.0}, {"date": "2025-06-11", "close": 0.215, "volume": 80953.0}, {"date": "2025-06-12", "close": 0.215, "volume": 475256.0}, {"date": "2025-06-13", "close": 0.23, "volume": 321186.0}, {"date": "2025-06-16", "close": 0.22, "volume": 48020.0}, {"date": "2025-06-17", "close": 0.22, "volume": 105887.0}, {"date": "2025-06-18", "close": 0.225, "volume": 290488.0}, {"date": "2025-06-19", "close": 0.22, "volume": 229162.0}, {"date": "2025-06-20", "close": 0.21, "volume": 265673.0}, {"date": "2025-06-23", "close": 0.2, "volume": 550119.0}, {"date": "2025-06-24", "close": 0.205, "volume": 502282.0}, {"date": "2025-06-25", "close": 0.21, "volume": 1037677.0}, {"date": "2025-06-26", "close": 0.225, "volume": 497738.0}, {"date": "2025-06-27", "close": 0.21, "volume": 362765.0}, {"date": "2025-06-30", "close": 0.21, "volume": 1520088.0}, {"date": "2025-07-01", "close": 0.21, "volume": 16100.0}, {"date": "2025-07-02", "close": 0.21, "volume": 18309.0}, {"date": "2025-07-03", "close": 0.225, "volume": 305484.0}, {"date": "2025-07-04", "close": 0.23, "volume": 310302.0}, {"date": "2025-07-07", "close": 0.23, "volume": 513558.0}, {"date": "2025-07-08", "close": 0.235, "volume": 558617.0}, {"date": "2025-07-09", "close": 0.25, "volume": 1159438.0}, {"date": "2025-07-10", "close": 0.25, "volume": 323500.0}, {"date": "2025-07-11", "close": 0.27, "volume": 384915.0}, {"date": "2025-07-14", "close": 0.28, "volume": 107070.0}, {"date": "2025-07-15", "close": 0.305, "volume": 253161.0}, {"date": "2025-07-16", "close": 0.34, "volume": 83797.0}, {"date": "2025-07-17", "close": 0.31, "volume": 269684.0}, {"date": "2025-07-18", "close": 0.335, "volume": 218440.0}, {"date": "2025-07-21", "close": 0.315, "volume": 54792.0}, {"date": "2025-07-22", "close": 0.315, "volume": 204408.0}, {"date": "2025-07-23", "close": 0.33, "volume": 134525.0}, {"date": "2025-07-24", "close": 0.34, "volume": 133471.0}, {"date": "2025-07-25", "close": 0.325, "volume": 41540.0}, {"date": "2025-07-28", "close": 0.31, "volume": 112515.0}, {"date": "2025-07-29", "close": 0.31, "volume": 181710.0}, {"date": "2025-07-30", "close": 0.305, "volume": 36232.0}, {"date": "2025-07-31", "close": 0.32, "volume": 28838.0}, {"date": "2025-08-01", "close": 0.33, "volume": 80231.0}, {"date": "2025-08-04", "close": 0.335, "volume": 124777.0}, {"date": "2025-08-05", "close": 0.335, "volume": 134597.0}, {"date": "2025-08-06", "close": 0.33, "volume": 189963.0}, {"date": "2025-08-07", "close": 0.35, "volume": 288632.0}, {"date": "2025-08-08", "close": 0.35, "volume": 291267.0}, {"date": "2025-08-11", "close": 0.35, "volume": 288958.0}, {"date": "2025-08-12", "close": 0.345, "volume": 199243.0}, {"date": "2025-08-13", "close": 0.35, "volume": 90896.0}, {"date": "2025-08-14", "close": 0.355, "volume": 152050.0}, {"date": "2025-08-15", "close": 0.35, "volume": 168899.0}, {"date": "2025-08-20", "close": 0.31, "volume": 433395.0}, {"date": "2025-08-21", "close": 0.3, "volume": 48320.0}, {"date": "2025-08-22", "close": 0.2975, "volume": 89763.0}, {"date": "2025-08-25", "close": 0.28, "volume": 218422.0}, {"date": "2025-08-26", "close": 0.285, "volume": 228027.0}, {"date": "2025-08-27", "close": 0.295, "volume": 141949.0}, {"date": "2025-08-28", "close": 0.29, "volume": 114781.0}, {"date": "2025-08-29", "close": 0.29, "volume": 322029.0}, {"date": "2025-09-01", "close": 0.32, "volume": 719800.0}, {"date": "2025-09-02", "close": 0.31, "volume": 44750.0}, {"date": "2025-09-03", "close": 0.325, "volume": 375769.0}, {"date": "2025-09-04", "close": 0.35, "volume": 1451884.0}, {"date": "2025-09-05", "close": 0.35, "volume": 566081.0}, {"date": "2025-09-08", "close": 0.355, "volume": 31426.0}, {"date": "2025-09-09", "close": 0.34, "volume": 177485.0}, {"date": "2025-09-10", "close": 0.35, "volume": 93676.0}, {"date": "2025-09-11", "close": 0.355, "volume": 322717.0}, {"date": "2025-09-12", "close": 0.365, "volume": 2798583.0}, {"date": "2025-09-15", "close": 0.38, "volume": 2997583.0}, {"date": "2025-09-16", "close": 0.385, "volume": 643853.0}, {"date": "2025-09-17", "close": 0.39, "volume": 496984.0}, {"date": "2025-09-18", "close": 0.39, "volume": 710515.0}, {"date": "2025-09-19", "close": 0.395, "volume": 460510.0}, {"date": "2025-09-22", "close": 0.405, "volume": 591494.0}, {"date": "2025-09-23", "close": 0.425, "volume": 433388.0}, {"date": "2025-09-24", "close": 0.43, "volume": 448037.0}, {"date": "2025-09-25", "close": 0.49, "volume": 1698812.0}, {"date": "2025-09-26", "close": 0.49, "volume": 662940.0}, {"date": "2025-09-29", "close": 0.5, "volume": 978315.0}, {"date": "2025-09-30", "close": 0.485, "volume": 492936.0}, {"date": "2025-10-01", "close": 0.48, "volume": 769773.0}, {"date": "2025-10-02", "close": 0.5, "volume": 524562.0}, {"date": "2025-10-03", "close": 0.525, "volume": 680245.0}, {"date": "2025-10-06", "close": 0.515, "volume": 240475.0}, {"date": "2025-10-07", "close": 0.54, "volume": 651699.0}, {"date": "2025-10-08", "close": 0.525, "volume": 237270.0}, {"date": "2025-10-09", "close": 0.495, "volume": 226869.0}, {"date": "2025-10-10", "close": 0.505, "volume": 187476.0}, {"date": "2025-10-13", "close": 0.455, "volume": 100944.0}, {"date": "2025-10-14", "close": 0.46, "volume": 149313.0}, {"date": "2025-10-15", "close": 0.455, "volume": 73817.0}, {"date": "2025-10-16", "close": 0.45, "volume": 126809.0}, {"date": "2025-10-17", "close": 0.445, "volume": 125305.0}, {"date": "2025-10-20", "close": 0.47, "volume": 435507.0}, {"date": "2025-10-21", "close": 0.47, "volume": 151387.0}, {"date": "2025-10-22", "close": 0.46, "volume": 96904.0}, {"date": "2025-10-23", "close": 0.47, "volume": 243210.0}, {"date": "2025-10-24", "close": 0.485, "volume": 422447.0}, {"date": "2025-10-27", "close": 0.5, "volume": 619822.0}, {"date": "2025-10-28", "close": 0.5, "volume": 252941.0}, {"date": "2025-10-29", "close": 0.495, "volume": 436566.0}, {"date": "2025-10-30", "close": 0.485, "volume": 133737.0}, {"date": "2025-10-31", "close": 0.485, "volume": 449903.0}, {"date": "2025-11-03", "close": 0.495, "volume": 266816.0}, {"date": "2025-11-04", "close": 0.47, "volume": 150938.0}, {"date": "2025-11-05", "close": 0.455, "volume": 330299.0}, {"date": "2025-11-06", "close": 0.45, "volume": 107739.0}, {"date": "2025-11-07", "close": 0.415, "volume": 311364.0}, {"date": "2025-11-10", "close": 0.415, "volume": 76310.0}, {"date": "2025-11-11", "close": 0.425, "volume": 52328.0}, {"date": "2025-11-12", "close": 0.42, "volume": 118887.0}, {"date": "2025-11-13", "close": 0.415, "volume": 82286.0}, {"date": "2025-11-14", "close": 0.415, "volume": 183390.0}, {"date": "2025-11-17", "close": 0.405, "volume": 136401.0}, {"date": "2025-11-18", "close": 0.385, "volume": 418235.0}, {"date": "2025-11-19", "close": 0.385, "volume": 90640.0}, {"date": "2025-11-20", "close": 0.38, "volume": 114431.0}, {"date": "2025-11-21", "close": 0.38, "volume": 160829.0}, {"date": "2025-11-24", "close": 0.38, "volume": 87443.0}, {"date": "2025-11-25", "close": 0.385, "volume": 79273.0}, {"date": "2025-11-26", "close": 0.38, "volume": 60111.0}, {"date": "2025-11-27", "close": 0.375, "volume": 23136.0}, {"date": "2025-11-28", "close": 0.38, "volume": 5280.0}, {"date": "2025-12-01", "close": 0.36, "volume": 193809.0}, {"date": "2025-12-02", "close": 0.34, "volume": 74995.0}, {"date": "2025-12-03", "close": 0.345, "volume": 73721.0}, {"date": "2025-12-04", "close": 0.345, "volume": 81737.0}, {"date": "2025-12-05", "close": 0.345, "volume": 56184.0}, {"date": "2025-12-08", "close": 0.325, "volume": 122897.0}, {"date": "2025-12-09", "close": 0.345, "volume": 189452.0}, {"date": "2025-12-10", "close": 0.3, "volume": 524498.0}, {"date": "2025-12-11", "close": 0.32, "volume": 764254.0}, {"date": "2025-12-12", "close": 0.31, "volume": 60821.0}, {"date": "2025-12-15", "close": 0.285, "volume": 137195.0}, {"date": "2025-12-16", "close": 0.3, "volume": 288215.0}, {"date": "2025-12-17", "close": 0.305, "volume": 256878.0}, {"date": "2025-12-18", "close": 0.295, "volume": 572188.0}, {"date": "2025-12-19", "close": 0.29, "volume": 330174.0}, {"date": "2025-12-22", "close": 0.285, "volume": 138545.0}, {"date": "2025-12-23", "close": 0.28, "volume": 224644.0}, {"date": "2025-12-24", "close": 0.275, "volume": 159239.0}, {"date": "2025-12-29", "close": 0.27, "volume": 225618.0}, {"date": "2025-12-30", "close": 0.26, "volume": 686442.0}, {"date": "2025-12-31", "close": 0.26, "volume": 86500.0}, {"date": "2026-01-02", "close": 0.24, "volume": 402072.0}, {"date": "2026-01-05", "close": 0.24, "volume": 1050730.0}, {"date": "2026-01-06", "close": 0.245, "volume": 841248.0}, {"date": "2026-01-07", "close": 0.295, "volume": 2566145.0}, {"date": "2026-01-08", "close": 0.28, "volume": 384427.0}, {"date": "2026-01-09", "close": 0.29, "volume": 272417.0}, {"date": "2026-01-12", "close": 0.285, "volume": 977099.0}, {"date": "2026-01-13", "close": 0.285, "volume": 223257.0}, {"date": "2026-01-14", "close": 0.28, "volume": 14397.0}, {"date": "2026-01-15", "close": 0.27, "volume": 2608795.0}, {"date": "2026-01-16", "close": 0.265, "volume": 421336.0}, {"date": "2026-01-19", "close": 0.28, "volume": 509619.0}, {"date": "2026-01-20", "close": 0.285, "volume": 13142.0}, {"date": "2026-01-21", "close": 0.29, "volume": 1165062.0}, {"date": "2026-01-22", "close": 0.29, "volume": 4122244.0}, {"date": "2026-01-23", "close": 0.31, "volume": 4870120.0}, {"date": "2026-01-27", "close": 0.3, "volume": 352240.0}, {"date": "2026-01-28", "close": 0.305, "volume": 272899.0}, {"date": "2026-01-29", "close": 0.3, "volume": 308233.0}, {"date": "2026-01-30", "close": 0.305, "volume": 204509.0}, {"date": "2026-02-02", "close": 0.29, "volume": 550947.0}, {"date": "2026-02-03", "close": 0.295, "volume": 174139.0}, {"date": "2026-02-04", "close": 0.275, "volume": 150395.0}, {"date": "2026-02-05", "close": 0.27, "volume": 151552.0}, {"date": "2026-02-06", "close": 0.265, "volume": 406407.0}, {"date": "2026-02-09", "close": 0.25, "volume": 136758.0}, {"date": "2026-02-10", "close": 0.26, "volume": 113245.0}, {"date": "2026-02-11", "close": 0.275, "volume": 142347.0}, {"date": "2026-02-12", "close": 0.265, "volume": 84300.0}, {"date": "2026-02-13", "close": 0.26, "volume": 79374.0}, {"date": "2026-02-16", "close": 0.245, "volume": 90268.0}, {"date": "2026-02-17", "close": 0.245, "volume": 273724.0}, {"date": "2026-02-18", "close": 0.26, "volume": 72503.0}, {"date": "2026-02-19", "close": 0.27, "volume": 43230.0}, {"date": "2026-02-20", "close": 0.27, "volume": 23486.0}, {"date": "2026-02-23", "close": 0.26, "volume": 48125.0}, {"date": "2026-02-24", "close": 0.26, "volume": 113440.0}, {"date": "2026-02-25", "close": 0.26, "volume": 111526.0}, {"date": "2026-02-26", "close": 0.25, "volume": 28517.0}, {"date": "2026-02-27", "close": 0.25, "volume": 53993.0}, {"date": "2026-03-02", "close": 0.235, "volume": 123039.0}, {"date": "2026-03-03", "close": 0.25, "volume": 92856.0}, {"date": "2026-03-04", "close": 0.25, "volume": 134184.0}, {"date": "2026-03-05", "close": 0.25, "volume": 160371.0}, {"date": "2026-03-06", "close": 0.26, "volume": 286299.0}, {"date": "2026-03-09", "close": 0.29, "volume": 223431.0}, {"date": "2026-03-10", "close": 0.29, "volume": 527014.0}, {"date": "2026-03-11", "close": 0.31, "volume": 508404.0}, {"date": "2026-03-12", "close": 0.315, "volume": 186667.0}, {"date": "2026-03-13", "close": 0.315, "volume": 530379.0}, {"date": "2026-03-16", "close": 0.32, "volume": 869848.0}, {"date": "2026-03-17", "close": 0.325, "volume": 355841.0}, {"date": "2026-03-18", "close": 0.325, "volume": 320670.0}, {"date": "2026-03-19", "close": 0.33, "volume": 382704.0}, {"date": "2026-03-20", "close": 0.33, "volume": 1005291.0}, {"date": "2026-03-23", "close": 0.325, "volume": 86291.0}, {"date": "2026-03-24", "close": 0.33, "volume": 1069068.0}, {"date": "2026-03-25", "close": 0.335, "volume": 165565.0}, {"date": "2026-03-26", "close": 0.325, "volume": 6848.0}, {"date": "2026-03-27", "close": 0.345, "volume": 449552.0}, {"date": "2026-03-30", "close": 0.335, "volume": 90095.0}, {"date": "2026-03-31", "close": 0.34, "volume": 101753.0}, {"date": "2026-04-01", "close": 0.33, "volume": 31641.0}, {"date": "2026-04-02", "close": 0.33, "volume": 333566.0}, {"date": "2026-04-07", "close": 0.33, "volume": 143307.0}, {"date": "2026-04-08", "close": 0.35, "volume": 1482361.0}, {"date": "2026-04-09", "close": 0.37, "volume": 819862.0}, {"date": "2026-04-10", "close": 0.365, "volume": 818049.0}, {"date": "2026-04-13", "close": 0.365, "volume": 1320017.0}, {"date": "2026-04-14", "close": 0.385, "volume": 1219227.0}, {"date": "2026-04-15", "close": 0.385, "volume": 26442.0}, {"date": "2026-04-16", "close": 0.39, "volume": 992250.0}, {"date": "2026-04-17", "close": 0.385, "volume": 1082788.0}, {"date": "2026-04-20", "close": 0.4, "volume": 348004.0}, {"date": "2026-04-21", "close": 0.4, "volume": 859637.0}, {"date": "2026-04-22", "close": 0.395, "volume": 140509.0}, {"date": "2026-04-23", "close": 0.375, "volume": 43512.0}, {"date": "2026-04-24", "close": 0.385, "volume": 44868.0}, {"date": "2026-04-27", "close": 0.39, "volume": 12130.0}, {"date": "2026-04-28", "close": 0.39, "volume": 63401.0}, {"date": "2026-04-29", "close": 0.39, "volume": 165136.0}, {"date": "2026-04-30", "close": 0.38, "volume": 186452.0}, {"date": "2026-05-01", "close": 0.38, "volume": 170178.0}, {"date": "2026-05-04", "close": 0.375, "volume": 60619.0}, {"date": "2026-05-05", "close": 0.37, "volume": 125854.0}, {"date": "2026-05-06", "close": 0.375, "volume": 155368.0}, {"date": "2026-05-07", "close": 0.38, "volume": 76616.0}, {"date": "2026-05-08", "close": 0.38, "volume": 4907.0}, {"date": "2026-05-11", "close": 0.37, "volume": 224607.0}, {"date": "2026-05-12", "close": 0.365, "volume": 432720.0}, {"date": "2026-05-13", "close": 0.37, "volume": 187161.0}, {"date": "2026-05-14", "close": 0.37, "volume": 370774.0}, {"date": "2026-05-15", "close": 0.375, "volume": 82704.0}, {"date": "2026-05-18", "close": 0.335, "volume": 115861.0}, {"date": "2026-05-19", "close": 0.36, "volume": 256556.0}, {"date": "2026-05-20", "close": 0.36, "volume": 86908.0}, {"date": "2026-05-21", "close": 0.365, "volume": 186967.0}, {"date": "2026-05-22", "close": 0.36, "volume": 222888.0}, {"date": "2026-05-25", "close": 0.36, "volume": 697407.0}, {"date": "2026-05-26", "close": 0.36, "volume": 462509.0}, {"date": "2026-05-27", "close": 0.35, "volume": 175780.0}, {"date": "2026-05-28", "close": 0.36, "volume": 343585.0}, {"date": "2026-05-29", "close": 0.35, "volume": 488297.0}, {"date": "2026-06-01", "close": 0.34, "volume": 210197.0}, {"date": "2026-06-02", "close": 0.34, "volume": 93751.0}, {"date": "2026-06-03", "close": 0.32, "volume": 234734.0}, {"date": "2026-06-04", "close": 0.33, "volume": 156480.0}, {"date": "2026-06-05", "close": 0.33, "volume": 268069.0}, {"date": "2026-06-09", "close": 0.31, "volume": 377243.0}, {"date": "2026-06-10", "close": 0.32, "volume": 147244.0}, {"date": "2026-06-11", "close": 0.325, "volume": 248727.0}, {"date": "2026-06-12", "close": 0.3, "volume": 162933.0}, {"date": "2026-06-15", "close": 0.32, "volume": 334112.0}, {"date": "2026-06-16", "close": 0.325, "volume": 372176.0}, {"date": "2026-06-17", "close": 0.335, "volume": 267818.0}, {"date": "2026-06-18", "close": 0.33, "volume": 315004.0}, {"date": "2026-06-19", "close": 0.315, "volume": 227493.0}, {"date": "2026-06-22", "close": 0.32, "volume": 131298.0}, {"date": "2026-06-23", "close": 0.32, "volume": 602500.0}, {"date": "2026-06-24", "close": 0.32, "volume": 183202.0}, {"date": "2026-06-25", "close": 0.32, "volume": 580143.0}, {"date": "2026-06-26", "close": 0.32, "volume": 101276.0}, {"date": "2026-06-29", "close": 0.315, "volume": 371820.0}, {"date": "2026-06-30", "close": 0.31, "volume": 383688.0}, {"date": "2026-07-01", "close": 0.32, "volume": 80489.0}, {"date": "2026-07-02", "close": 0.35, "volume": 109008.0}, {"date": "2026-07-03", "close": 0.355, "volume": 79153.0}, {"date": "2026-07-06", "close": 0.36, "volume": 1985.0}, {"date": "2026-07-07", "close": 0.36, "volume": 167143.0}, {"date": "2026-07-08", "close": 0.355, "volume": 127173.0}, {"date": "2026-07-09", "close": 0.35, "volume": 182479.0}, {"date": "2026-07-10", "close": 0.345, "volume": 328.0}, {"date": "2026-07-13", "close": 0.34, "volume": 87430.0}, {"date": "2026-07-14", "close": 0.35, "volume": 119367.0}, {"date": "2026-07-15", "close": 0.35, "volume": 34893.0}, {"date": "2026-07-16", "close": 0.35, "volume": 7043.0}, {"date": "2026-07-17", "close": 0.345, "volume": 63320.0}, {"date": "2026-07-20", "close": 0.34, "volume": 34815.0}, {"date": "2026-07-21", "close": 0.32, "volume": 322871.0}, {"date": "2026-07-22", "close": 0.315, "volume": 360260.0}, {"date": "2026-07-23", "close": 0.315, "volume": 17137.0}, {"date": "2026-07-24", "close": 0.32, "volume": 243134.0}, {"date": "2026-07-27", "close": 0.325, "volume": 131522.0}, {"date": "2026-07-28", "close": 0.33, "volume": 467548.0}, {"date": "2026-07-29", "close": 0.325, "volume": 23641.0}, {"date": "2026-07-31", "close": 0.33, "volume": 1960.0}, {"date": "2026-08-03", "close": 0.33, "volume": 85895.0}, {"date": "2026-08-04", "close": 0.33, "volume": 9084.0}, {"date": "2026-08-05", "close": 0.33, "volume": 191591.0}, {"date": "2026-08-06", "close": 0.325, "volume": 145519.0}, {"date": "2026-08-07", "close": 0.325, "volume": 149120.0}, {"date": "2026-08-10", "close": 0.325, "volume": 15061.0}, {"date": "2026-08-11", "close": 0.32, "volume": 74092.0}, {"date": "2026-08-12", "close": 0.32, "volume": 100572.0}, {"date": "2026-08-13", "close": 0.325, "volume": 6725.0}, {"date": "2026-08-14", "close": 0.325, "volume": 75513.0}, {"date": "2026-08-17", "close": 0.32, "volume": 69202.0}, {"date": "2026-08-18", "close": 0.32, "volume": 54723.0}, {"date": "2026-08-19", "close": 0.32, "volume": 274169.0}, {"date": "2026-08-20", "close": 0.315, "volume": 105.0}, {"date": "2026-08-21", "close": 0.32, "volume": 110057.0}, {"date": "2026-08-24", "close": 0.32, "volume": 157112.0}, {"date": "2026-08-25", "close": 0.32, "volume": 217973.0}, {"date": "2026-08-26", "close": 0.32, "volume": 173168.0}, {"date": "2026-08-27", "close": 0.32, "volume": 70072.0}, {"date": "2026-08-28", "close": 0.34, "volume": 576242.0}, {"date": "2026-08-31", "close": 0.34, "volume": 127669.0}, {"date": "2026-09-01", "close": 0.34, "volume": 25029.0}, {"date": "2026-09-02", "close": 0.34, "volume": 945292.0}, {"date": "2026-09-03", "close": 0.335, "volume": 210513.0}, {"date": "2026-09-04", "close": 0.34, "volume": 202134.0}, {"date": "2026-09-07", "close": 0.335, "volume": 118446.0}, {"date": "2026-09-08", "close": 0.335, "volume": 420015.0}, {"date": "2026-09-09", "close": 0.335, "volume": 273220.0}, {"date": "2026-09-10", "close": 0.34, "volume": 150995.0}, {"date": "2026-09-11", "close": 0.34, "volume": 228949.0}, {"date": "2026-09-14", "close": 0.34, "volume": 140692.0}, {"date": "2026-09-15", "close": 0.34, "volume": 50074.0}, {"date": "2026-09-16", "close": 0.34, "volume": 23474.0}, {"date": "2026-09-17", "close": 0.34, "volume": 117337.0}, {"date": "2026-09-18", "close": 0.34, "volume": 154361.0}], "refreshing": true}