{"ticker": "GSS", "overview": {"name": "Genetic Signatures Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "GSS", "has_prices": true, "as_of": "2026-09-07", "last": 0.081, "prev_close": 0.087, "change": -0.0059999999999999915, "change_pct": -0.06896551724137921, "session_volume": 20000.0, "vwap_5": 0.08949909915402157, "vwap_20": 0.08130580798346461, "vwap_60": 0.06978582950718314, "vwap_250": 0.12646737792751292, "high_52w": 0.335, "low_52w": 0.053, "avg_volume_20": 552946.65, "sessions": 400, "market_cap": {"value": 14991163.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160899", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures 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": "A director files a director's interest notice on GSS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160899", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 940}, {"id": "ASX-03144766", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures 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 GSS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144766", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51340}, {"id": "ASX-03134191", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures 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 GSS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134191", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "ASX-03131587", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures 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 GSS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131587", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "ASX-03129756", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures 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 GSS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129756", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "ASXSH-03127528", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures Limited", "who": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companies Fund", "who_key": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companies Fund", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companies Fund drops below 5% of GSS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127528", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "ASXSH-03107151", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures Limited", "who": "BCAL Diagnostics Limited", "who_key": "BCAL DIAGNOSTICS LIMITED", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BCAL DIAGNOSTICS LIMITED surfaces with 10.20% of GSS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107151", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182380}, {"id": "ASXSH-03140707", "src": "ASX", "ticker": "GSS", "cik": "", "company": "Genetic Signatures Limited", "company_raw": "Genetic Signatures Limited", "who": "Mercer Investments (Australia) Limited as Trustee of WSSP Australian Equities Trust", "who_key": "Mercer Investments (Australia) Limited as Trustee of WSSP Australian Equities Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mercer Investments (Australia) Limited as Trustee of WSSP Australian Equities Trust surfaces with 5.15% of GSS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140707", "trade_date": "2009-03-02", "timestamp": "2009-03-02", "mins": 9294700}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mercer Investments (Australia) Limited as Trustee of WSSP Australian Equities Tr", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.15, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140707-2A1699824", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "BCAL DIAGNOSTICS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.2, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107151-2A1681941", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Lockwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenny Harry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Radford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Chatonsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Waldron", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Samaras", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-25", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Melki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-25", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Radford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-25", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Waldron", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-25", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Chatonsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-25", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130132-2A1694187", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127528-2A1692853", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/gss", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/gss", "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": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106340-2A1681198", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/gss", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/gss", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/gss", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/gss", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/gss", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/gss", "needs_ocr": 0}], "directors": [{"name": "N Samaras", "first_seen": "2024-01-25", "last_seen": "2024-01-25", "status": "past", "notices": 1}, {"name": "J Melki", "first_seen": "2024-01-25", "last_seen": "2024-01-25", "status": "past", "notices": 1}, {"name": "T Radford", "first_seen": "2024-01-25", "last_seen": "2024-07-08", "status": "past", "notices": 2}, {"name": "S Chatonsky", "first_seen": "2024-01-25", "last_seen": "2024-07-08", "status": "past", "notices": 2}, {"name": "C Waldron", "first_seen": "2024-01-25", "last_seen": "2024-07-08", "status": "past", "notices": 2}, {"name": "Jenny Harry", "first_seen": "2024-09-30", "last_seen": "2024-09-30", "status": "past", "notices": 1}, {"name": "Anne Lockwood", "first_seen": "2024-09-30", "last_seen": "2024-09-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GSS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157093-2A1707832"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "3X Initial Directors Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156840-2A1707704"}, {"date": "2026-10-28", "form": "Company Administration", "title": "BCAL Welcomes Dr John Melki's Appointment to GSS Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154532-2A1706693"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of 2026 EGM and Appointment of Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154345-2A1706613"}, {"date": "2026-10-23", "form": "Takeover Announcements/Scheme Announcements", "title": "Addendum to Notice of Annual General Meeting", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152613-2A1705938"}], "performance": {"ticker": "GSS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-03-31", "close": 0.473748, "volume": 2145216.0}, {"date": "2015-04-01", "close": 0.429792, "volume": 702716.0}, {"date": "2015-04-02", "close": 0.43956, "volume": 524154.0}, {"date": "2015-04-07", "close": 0.424908, "volume": 321852.0}, {"date": "2015-04-08", "close": 0.429792, "volume": 49258.0}, {"date": "2015-04-09", "close": 0.429792, "volume": 43545.0}, {"date": "2015-04-10", "close": 0.454212, "volume": 91151.0}, {"date": "2015-04-13", "close": 0.434676, "volume": 174206.0}, {"date": "2015-04-14", "close": 0.429792, "volume": 46161.0}, {"date": "2015-04-15", "close": 0.424908, "volume": 78735.0}, {"date": "2015-04-16", "close": 0.420024, "volume": 82668.0}, {"date": "2015-04-21", "close": 0.395604, "volume": 117914.0}, {"date": "2015-04-22", "close": 0.39072, "volume": 71029.0}, {"date": "2015-04-23", "close": 0.385836, "volume": 56306.0}, {"date": "2015-04-24", "close": 0.385836, "volume": 36548.0}, {"date": "2015-04-27", "close": 0.385836, "volume": 55283.0}, {"date": "2015-04-28", "close": 0.376068, "volume": 38903.0}, {"date": "2015-04-29", "close": 0.380952, "volume": 25154.0}, {"date": "2015-04-30", "close": 0.371184, "volume": 74668.0}, {"date": "2015-05-04", "close": 0.3663, "volume": 51188.0}, {"date": "2015-05-05", "close": 0.371184, "volume": 73949.0}, {"date": "2015-05-06", "close": 0.371184, "volume": 76781.0}, {"date": "2015-05-07", "close": 0.371184, "volume": 18428.0}, {"date": "2015-05-11", "close": 0.361416, "volume": 62515.0}, {"date": "2015-05-12", "close": 0.361416, "volume": 10238.0}, {"date": "2015-05-13", "close": 0.351648, "volume": 10238.0}, {"date": "2015-05-14", "close": 0.380952, "volume": 11671.0}, {"date": "2015-05-18", "close": 0.43956, "volume": 399011.0}, {"date": "2015-05-19", "close": 0.473748, "volume": 478469.0}, {"date": "2015-05-20", "close": 0.473748, "volume": 180180.0}, {"date": "2015-05-21", "close": 0.468864, "volume": 81900.0}, {"date": "2015-05-22", "close": 0.459096, "volume": 48010.0}, {"date": "2015-05-25", "close": 0.410256, "volume": 60913.0}, {"date": "2015-05-26", "close": 0.429792, "volume": 12285.0}, {"date": "2015-05-27", "close": 0.429792, "volume": 37695.0}, {"date": "2015-05-28", "close": 0.454212, "volume": 139843.0}, {"date": "2015-05-29", "close": 0.454212, "volume": 391995.0}, {"date": "2015-06-01", "close": 0.473748, "volume": 167605.0}, {"date": "2015-06-02", "close": 0.478632, "volume": 368999.0}, {"date": "2015-06-03", "close": 0.468864, "volume": 182209.0}, {"date": "2015-06-04", "close": 0.4884, "volume": 389663.0}, {"date": "2015-06-05", "close": 0.507936, "volume": 57883.0}, {"date": "2015-06-09", "close": 0.53724, "volume": 110217.0}, {"date": "2015-06-10", "close": 0.542124, "volume": 68387.0}, {"date": "2015-06-11", "close": 0.527472, "volume": 65978.0}, {"date": "2015-06-12", "close": 0.527472, "volume": 301.0}, {"date": "2015-06-15", "close": 0.507936, "volume": 88278.0}, {"date": "2015-06-16", "close": 0.517704, "volume": 62756.0}, {"date": "2015-06-17", "close": 0.498168, "volume": 611179.0}, {"date": "2015-06-18", "close": 0.4884, "volume": 272355.0}, {"date": "2015-06-19", "close": 0.4884, "volume": 75401.0}, {"date": "2015-06-22", "close": 0.4884, "volume": 98204.0}, {"date": "2015-06-23", "close": 0.4884, "volume": 212323.0}, {"date": "2015-06-24", "close": 0.4884, "volume": 29781.0}, {"date": "2015-06-25", "close": 0.4884, "volume": 30565.0}, {"date": "2015-06-26", "close": 0.473748, "volume": 26470.0}, {"date": "2015-06-29", "close": 0.4884, "volume": 58866.0}, {"date": "2015-06-30", "close": 0.4884, "volume": 22885.0}, {"date": "2015-07-01", "close": 0.493284, "volume": 13714.0}, {"date": "2015-07-02", "close": 0.468864, "volume": 31740.0}, {"date": "2015-07-03", "close": 0.4884, "volume": 136675.0}, {"date": "2015-07-07", "close": 0.4884, "volume": 3071.0}, {"date": "2015-07-08", "close": 0.478632, "volume": 5119.0}, {"date": "2015-07-09", "close": 0.468864, "volume": 14537.0}, {"date": "2015-07-10", "close": 0.468864, "volume": 6308.0}, {"date": "2015-07-13", "close": 0.468864, "volume": 11669.0}, {"date": "2015-07-14", "close": 0.459096, "volume": 10238.0}, {"date": "2015-07-15", "close": 0.459096, "volume": 1898.0}, {"date": "2015-07-17", "close": 0.43956, "volume": 31173.0}, {"date": "2015-07-20", "close": 0.43956, "volume": 6143.0}, {"date": "2015-07-21", "close": 0.468864, "volume": 3583.0}, {"date": "2015-07-22", "close": 0.4884, "volume": 108518.0}, {"date": "2015-07-23", "close": 0.517704, "volume": 58098.0}, {"date": "2015-07-24", "close": 0.4884, "volume": 50164.0}, {"date": "2015-07-27", "close": 0.51282, "volume": 20476.0}, {"date": "2015-07-28", "close": 0.507936, "volume": 71663.0}, {"date": "2015-07-29", "close": 0.4884, "volume": 48116.0}, {"date": "2015-07-30", "close": 0.4884, "volume": 88107.0}, {"date": "2015-07-31", "close": 0.478632, "volume": 47604.0}, {"date": "2015-08-03", "close": 0.468864, "volume": 40950.0}, {"date": "2015-08-04", "close": 0.468864, "volume": 10238.0}, {"date": "2015-08-05", "close": 0.468864, "volume": 32129.0}, {"date": "2015-08-06", "close": 0.473748, "volume": 16380.0}, {"date": "2015-08-07", "close": 0.468864, "volume": 8190.0}, {"date": "2015-08-10", "close": 0.468864, "volume": 3071.0}, {"date": "2015-08-11", "close": 0.459096, "volume": 3980.0}, {"date": "2015-08-12", "close": 0.468864, "volume": 233982.0}, {"date": "2015-08-13", "close": 0.473748, "volume": 233573.0}, {"date": "2015-08-14", "close": 0.468864, "volume": 10238.0}, {"date": "2015-08-17", "close": 0.459096, "volume": 42998.0}, {"date": "2015-08-18", "close": 0.449328, "volume": 13887.0}, {"date": "2015-08-19", "close": 0.454212, "volume": 3071.0}, {"date": "2015-08-20", "close": 0.454212, "volume": 10238.0}, {"date": "2015-08-21", "close": 0.429792, "volume": 52211.0}, {"date": "2015-08-24", "close": 0.429792, "volume": 25594.0}, {"date": "2015-08-25", "close": 0.420024, "volume": 31736.0}, {"date": "2015-08-26", "close": 0.39072, "volume": 11261.0}, {"date": "2015-08-27", "close": 0.410256, "volume": 52997.0}, {"date": "2015-08-28", "close": 0.429792, "volume": 135135.0}, {"date": "2015-08-31", "close": 0.434676, "volume": 41590.0}, {"date": "2015-09-02", "close": 0.410256, "volume": 125896.0}, {"date": "2015-09-03", "close": 0.410256, "volume": 38288.0}, {"date": "2015-09-04", "close": 0.410256, "volume": 5119.0}, {"date": "2015-09-07", "close": 0.400488, "volume": 24570.0}, {"date": "2015-09-11", "close": 0.43956, "volume": 22011.0}, {"date": "2015-09-15", "close": 0.459096, "volume": 321458.0}, {"date": "2015-09-16", "close": 0.468864, "volume": 222137.0}, {"date": "2015-09-17", "close": 0.468864, "volume": 22011.0}, {"date": "2015-09-18", "close": 0.4884, "volume": 6654.0}, {"date": "2015-09-21", "close": 0.478632, "volume": 129107.0}, {"date": "2015-09-22", "close": 0.459096, "volume": 61425.0}, {"date": "2015-09-23", "close": 0.459096, "volume": 92347.0}, {"date": "2015-09-24", "close": 0.459096, "volume": 18428.0}, {"date": "2015-09-25", "close": 0.454212, "volume": 13718.0}, {"date": "2015-09-30", "close": 0.429792, "volume": 35831.0}, {"date": "2015-10-01", "close": 0.41514, "volume": 1024.0}, {"date": "2015-10-05", "close": 0.429792, "volume": 10238.0}, {"date": "2015-10-09", "close": 0.468864, "volume": 139230.0}, {"date": "2015-10-13", "close": 0.41514, "volume": 37483.0}, {"date": "2015-10-14", "close": 0.429792, "volume": 4397.0}, {"date": "2015-10-15", "close": 0.43956, "volume": 40438.0}, {"date": "2015-10-16", "close": 0.454212, "volume": 11261.0}, {"date": "2015-10-19", "close": 0.444444, "volume": 51188.0}, {"date": "2015-10-20", "close": 0.459096, "volume": 6705.0}, {"date": "2015-10-21", "close": 0.4884, "volume": 58866.0}, {"date": "2015-10-22", "close": 0.522588, "volume": 51427.0}, {"date": "2015-10-26", "close": 0.527472, "volume": 25354.0}, {"date": "2015-10-27", "close": 0.527472, "volume": 97256.0}, {"date": "2015-10-28", "close": 0.527472, "volume": 25594.0}, {"date": "2015-10-29", "close": 0.527472, "volume": 10238.0}, {"date": "2015-10-30", "close": 0.53724, "volume": 10238.0}, {"date": "2015-11-02", "close": 0.51282, "volume": 15356.0}, {"date": "2015-11-03", "close": 0.527472, "volume": 2559.0}, {"date": "2015-11-04", "close": 0.51282, "volume": 14051.0}, {"date": "2015-11-06", "close": 0.51282, "volume": 39696.0}, {"date": "2015-11-09", "close": 0.507936, "volume": 19451.0}, {"date": "2015-11-10", "close": 0.51282, "volume": 125676.0}, {"date": "2015-11-11", "close": 0.517704, "volume": 19784.0}, {"date": "2015-11-12", "close": 0.566544, "volume": 123924.0}, {"date": "2015-11-13", "close": 0.605616, "volume": 153613.0}, {"date": "2015-11-16", "close": 0.595848, "volume": 82545.0}, {"date": "2015-11-18", "close": 0.605616, "volume": 8216.0}, {"date": "2015-11-19", "close": 0.605616, "volume": 10238.0}, {"date": "2015-11-20", "close": 0.615384, "volume": 67056.0}, {"date": "2015-11-23", "close": 0.605616, "volume": 72998.0}, {"date": "2015-11-24", "close": 0.605616, "volume": 28665.0}, {"date": "2015-11-25", "close": 0.595848, "volume": 118631.0}, {"date": "2015-11-26", "close": 0.595848, "volume": 16790.0}, {"date": "2015-11-27", "close": 0.595848, "volume": 3583.0}, {"date": "2015-11-30", "close": 0.58608, "volume": 36855.0}, {"date": "2015-12-01", "close": 0.615384, "volume": 78596.0}, {"date": "2015-12-02", "close": 0.6105, "volume": 14333.0}, {"date": "2015-12-04", "close": 0.6105, "volume": 1024.0}, {"date": "2015-12-07", "close": 0.6105, "volume": 39568.0}, {"date": "2015-12-09", "close": 0.6105, "volume": 20475.0}, {"date": "2015-12-10", "close": 0.6105, "volume": 30713.0}, {"date": "2015-12-11", "close": 0.630036, "volume": 90246.0}, {"date": "2015-12-14", "close": 0.630036, "volume": 121496.0}, {"date": "2015-12-15", "close": 0.630036, "volume": 16790.0}, {"date": "2015-12-16", "close": 0.630036, "volume": 10852.0}, {"date": "2015-12-17", "close": 0.6105, "volume": 245883.0}, {"date": "2015-12-18", "close": 0.654456, "volume": 61425.0}, {"date": "2015-12-21", "close": 0.68376, "volume": 128839.0}, {"date": "2015-12-22", "close": 0.752136, "volume": 104035.0}, {"date": "2015-12-23", "close": 0.849816, "volume": 175612.0}, {"date": "2015-12-24", "close": 0.849816, "volume": 40529.0}, {"date": "2015-12-29", "close": 0.87912, "volume": 79164.0}, {"date": "2015-12-30", "close": 0.83028, "volume": 61912.0}, {"date": "2015-12-31", "close": 0.83028, "volume": 30073.0}, {"date": "2016-01-04", "close": 0.83028, "volume": 25594.0}, {"date": "2016-01-05", "close": 0.87912, "volume": 34680.0}, {"date": "2016-01-07", "close": 0.83028, "volume": 31406.0}, {"date": "2016-01-08", "close": 0.771672, "volume": 18223.0}, {"date": "2016-01-11", "close": 0.771672, "volume": 14540.0}, {"date": "2016-01-12", "close": 0.761904, "volume": 38882.0}, {"date": "2016-01-13", "close": 0.78144, "volume": 7064.0}, {"date": "2016-01-18", "close": 0.742368, "volume": 23777.0}, {"date": "2016-01-19", "close": 0.693528, "volume": 20475.0}, {"date": "2016-01-20", "close": 0.68376, "volume": 10545.0}, {"date": "2016-01-21", "close": 0.68376, "volume": 1670.0}, {"date": "2016-01-22", "close": 0.7326, "volume": 35831.0}, {"date": "2016-01-25", "close": 0.7326, "volume": 22523.0}, {"date": "2016-01-27", "close": 0.752136, "volume": 8702.0}, {"date": "2016-01-28", "close": 0.752136, "volume": 16360.0}, {"date": "2016-01-29", "close": 0.752136, "volume": 33784.0}, {"date": "2016-02-01", "close": 0.7326, "volume": 28153.0}, {"date": "2016-02-05", "close": 0.703296, "volume": 50164.0}, {"date": "2016-02-08", "close": 0.7326, "volume": 17711.0}, {"date": "2016-02-09", "close": 0.7326, "volume": 1024.0}, {"date": "2016-02-16", "close": 0.703296, "volume": 2764.0}, {"date": "2016-02-17", "close": 0.68376, "volume": 4095.0}, {"date": "2016-02-18", "close": 0.68376, "volume": 12387.0}, {"date": "2016-02-19", "close": 0.664224, "volume": 8712.0}, {"date": "2016-02-22", "close": 0.620268, "volume": 30866.0}, {"date": "2016-02-23", "close": 0.605616, "volume": 60217.0}, {"date": "2016-02-24", "close": 0.615384, "volume": 1152.0}, {"date": "2016-02-25", "close": 0.615384, "volume": 50266.0}, {"date": "2016-02-26", "close": 0.673992, "volume": 78102.0}, {"date": "2016-02-29", "close": 0.63492, "volume": 31224.0}, {"date": "2016-03-01", "close": 0.630036, "volume": 45650.0}, {"date": "2016-03-02", "close": 0.63492, "volume": 5119.0}, {"date": "2016-03-03", "close": 0.644688, "volume": 12490.0}, {"date": "2016-03-04", "close": 0.63492, "volume": 19128.0}, {"date": "2016-03-09", "close": 0.605616, "volume": 13339.0}, {"date": "2016-03-10", "close": 0.571428, "volume": 85148.0}, {"date": "2016-03-11", "close": 0.605616, "volume": 28892.0}, {"date": "2016-03-14", "close": 0.605616, "volume": 8644.0}, {"date": "2016-03-15", "close": 0.58608, "volume": 20270.0}, {"date": "2016-03-16", "close": 0.58608, "volume": 23697.0}, {"date": "2016-03-21", "close": 0.576312, "volume": 1024.0}, {"date": "2016-03-22", "close": 0.576312, "volume": 22523.0}, {"date": "2016-03-23", "close": 0.576312, "volume": 2048.0}, {"date": "2016-03-24", "close": 0.56166, "volume": 3583.0}, {"date": "2016-03-29", "close": 0.53724, "volume": 27936.0}, {"date": "2016-03-30", "close": 0.56166, "volume": 6654.0}, {"date": "2016-03-31", "close": 0.53724, "volume": 60106.0}, {"date": "2016-04-01", "close": 0.576312, "volume": 11556.0}, {"date": "2016-04-04", "close": 0.571428, "volume": 8919.0}, {"date": "2016-04-07", "close": 0.556776, "volume": 12797.0}, {"date": "2016-04-08", "close": 0.556776, "volume": 10790.0}, {"date": "2016-04-11", "close": 0.53724, "volume": 42957.0}, {"date": "2016-04-13", "close": 0.53724, "volume": 66544.0}, {"date": "2016-04-14", "close": 0.53724, "volume": 15356.0}, {"date": "2016-04-19", "close": 0.4884, "volume": 48075.0}, {"date": "2016-04-20", "close": 0.4884, "volume": 15356.0}, {"date": "2016-04-21", "close": 0.507936, "volume": 36095.0}, {"date": "2016-04-26", "close": 0.468864, "volume": 36684.0}, {"date": "2016-04-27", "close": 0.468864, "volume": 10238.0}, {"date": "2016-04-28", "close": 0.459096, "volume": 93027.0}, {"date": "2016-04-29", "close": 0.4884, "volume": 23135.0}, {"date": "2016-05-03", "close": 0.468864, "volume": 71255.0}, {"date": "2016-05-04", "close": 0.478632, "volume": 29689.0}, {"date": "2016-05-05", "close": 0.4884, "volume": 20475.0}, {"date": "2016-05-06", "close": 0.4884, "volume": 21799.0}, {"date": "2016-05-09", "close": 0.4884, "volume": 79747.0}, {"date": "2016-05-10", "close": 0.4884, "volume": 2595.0}, {"date": "2016-05-11", "close": 0.4884, "volume": 30713.0}, {"date": "2016-05-12", "close": 0.483516, "volume": 10238.0}, {"date": "2016-05-16", "close": 0.454212, "volume": 20475.0}, {"date": "2016-05-17", "close": 0.4884, "volume": 32760.0}, {"date": "2016-05-20", "close": 0.4884, "volume": 34925.0}, {"date": "2016-05-24", "close": 0.498168, "volume": 7678.0}, {"date": "2016-05-25", "close": 0.468864, "volume": 32642.0}, {"date": "2016-05-27", "close": 0.43956, "volume": 73524.0}, {"date": "2016-05-31", "close": 0.468864, "volume": 5119.0}, {"date": "2016-06-01", "close": 0.459096, "volume": 98964.0}, {"date": "2016-06-03", "close": 0.459096, "volume": 136499.0}, {"date": "2016-06-06", "close": 0.459096, "volume": 236761.0}, {"date": "2016-06-07", "close": 0.478632, "volume": 20475.0}, {"date": "2016-06-08", "close": 0.449328, "volume": 51188.0}, {"date": "2016-06-09", "close": 0.459096, "volume": 102375.0}, {"date": "2016-06-10", "close": 0.459096, "volume": 120569.0}, {"date": "2016-06-15", "close": 0.478632, "volume": 7422.0}, {"date": "2016-06-16", "close": 0.459096, "volume": 189138.0}, {"date": "2016-06-17", "close": 0.459096, "volume": 153819.0}, {"date": "2016-06-20", "close": 0.468864, "volume": 4095.0}, {"date": "2016-06-22", "close": 0.459096, "volume": 3418.0}, {"date": "2016-06-23", "close": 0.43956, "volume": 153563.0}, {"date": "2016-06-24", "close": 0.4884, "volume": 297627.0}, {"date": "2016-06-27", "close": 0.4884, "volume": 5119.0}, {"date": "2016-06-28", "close": 0.53724, "volume": 30713.0}, {"date": "2016-06-30", "close": 0.517704, "volume": 20475.0}, {"date": "2016-07-01", "close": 0.517704, "volume": 7735.0}, {"date": "2016-07-11", "close": 0.527472, "volume": 18958.0}, {"date": "2016-07-12", "close": 0.527472, "volume": 28677.0}, {"date": "2016-07-14", "close": 0.53724, "volume": 29894.0}, {"date": "2016-07-15", "close": 0.478632, "volume": 174038.0}, {"date": "2016-07-18", "close": 0.4884, "volume": 46069.0}, {"date": "2016-07-19", "close": 0.4884, "volume": 40950.0}, {"date": "2016-07-20", "close": 0.4884, "volume": 37388.0}, {"date": "2016-07-21", "close": 0.449328, "volume": 50588.0}, {"date": "2016-07-22", "close": 0.4884, "volume": 81951.0}, {"date": "2016-07-25", "close": 0.498168, "volume": 164604.0}, {"date": "2016-07-26", "close": 0.53724, "volume": 194868.0}, {"date": "2016-07-27", "close": 0.507936, "volume": 43607.0}, {"date": "2016-07-28", "close": 0.507936, "volume": 20484.0}, {"date": "2016-07-29", "close": 0.507936, "volume": 167357.0}, {"date": "2016-08-02", "close": 0.4884, "volume": 15356.0}, {"date": "2016-08-03", "close": 0.4884, "volume": 16380.0}, {"date": "2016-08-04", "close": 0.4884, "volume": 10238.0}, {"date": "2016-08-09", "close": 0.4884, "volume": 73542.0}, {"date": "2016-08-10", "close": 0.51282, "volume": 15356.0}, {"date": "2016-08-11", "close": 0.498168, "volume": 9099.0}, {"date": "2016-08-12", "close": 0.51282, "volume": 30713.0}, {"date": "2016-08-15", "close": 0.58608, "volume": 102407.0}, {"date": "2016-08-16", "close": 0.576312, "volume": 20475.0}, {"date": "2016-08-17", "close": 0.576312, "volume": 20475.0}, {"date": "2016-08-18", "close": 0.605616, "volume": 46785.0}, {"date": "2016-08-19", "close": 0.581196, "volume": 3378.0}, {"date": "2016-08-24", "close": 0.576312, "volume": 1024.0}, {"date": "2016-08-25", "close": 0.547008, "volume": 14425.0}, {"date": "2016-08-26", "close": 0.547008, "volume": 932.0}, {"date": "2016-08-29", "close": 0.517704, "volume": 10238.0}, {"date": "2016-08-30", "close": 0.498168, "volume": 155427.0}, {"date": "2016-09-02", "close": 0.4884, "volume": 106623.0}, {"date": "2016-09-05", "close": 0.4884, "volume": 1249.0}, {"date": "2016-09-06", "close": 0.507936, "volume": 55811.0}, {"date": "2016-09-07", "close": 0.507936, "volume": 41451.0}, {"date": "2016-09-08", "close": 0.498168, "volume": 21534.0}, {"date": "2016-09-09", "close": 0.459096, "volume": 51500.0}, {"date": "2016-09-13", "close": 0.468864, "volume": 23546.0}, {"date": "2016-09-16", "close": 0.498168, "volume": 30713.0}, {"date": "2016-09-19", "close": 0.498168, "volume": 20475.0}, {"date": "2016-09-20", "close": 0.473748, "volume": 144712.0}, {"date": "2016-09-21", "close": 0.468864, "volume": 86016.0}, {"date": "2016-09-23", "close": 0.468864, "volume": 37036.0}, {"date": "2016-09-26", "close": 0.468864, "volume": 21504.0}, {"date": "2016-09-27", "close": 0.468864, "volume": 44021.0}, {"date": "2016-09-28", "close": 0.468864, "volume": 21306.0}, {"date": "2016-09-29", "close": 0.459096, "volume": 40950.0}, {"date": "2016-09-30", "close": 0.4884, "volume": 182213.0}, {"date": "2016-10-05", "close": 0.449328, "volume": 34666.0}, {"date": "2016-10-07", "close": 0.478632, "volume": 2559.0}, {"date": "2016-10-10", "close": 0.507936, "volume": 29531.0}, {"date": "2016-10-11", "close": 0.527472, "volume": 78449.0}, {"date": "2016-10-12", "close": 0.53724, "volume": 29202.0}, {"date": "2016-10-14", "close": 0.53724, "volume": 24570.0}, {"date": "2016-10-17", "close": 0.547008, "volume": 65556.0}, {"date": "2016-10-18", "close": 0.53724, "volume": 80964.0}, {"date": "2016-10-19", "close": 0.532356, "volume": 20475.0}, {"date": "2016-10-21", "close": 0.527472, "volume": 56306.0}, {"date": "2016-10-24", "close": 0.527472, "volume": 45900.0}, {"date": "2016-10-25", "close": 0.527472, "volume": 20475.0}, {"date": "2016-10-26", "close": 0.517704, "volume": 60718.0}, {"date": "2016-10-27", "close": 0.527472, "volume": 113022.0}, {"date": "2016-10-28", "close": 0.527472, "volume": 89047.0}, {"date": "2016-10-31", "close": 0.517704, "volume": 45510.0}, {"date": "2016-11-01", "close": 0.527472, "volume": 4709.0}, {"date": "2016-11-02", "close": 0.517704, "volume": 41670.0}, {"date": "2016-11-03", "close": 0.51282, "volume": 12797.0}, {"date": "2016-11-04", "close": 0.507936, "volume": 119165.0}, {"date": "2016-11-07", "close": 0.527472, "volume": 43180.0}, {"date": "2016-11-09", "close": 0.503052, "volume": 214039.0}, {"date": "2016-11-10", "close": 0.507936, "volume": 55627.0}, {"date": "2016-11-11", "close": 0.4884, "volume": 43509.0}, {"date": "2016-11-15", "close": 0.498168, "volume": 61425.0}, {"date": "2016-11-16", "close": 0.4884, "volume": 76278.0}, {"date": "2016-11-17", "close": 0.468864, "volume": 95435.0}, {"date": "2016-11-18", "close": 0.468864, "volume": 25594.0}, {"date": "2016-11-21", "close": 0.468864, "volume": 77037.0}, {"date": "2016-11-22", "close": 0.468864, "volume": 37237.0}, {"date": "2016-11-23", "close": 0.468864, "volume": 43571.0}, {"date": "2016-11-25", "close": 0.468864, "volume": 48888.0}, {"date": "2016-11-29", "close": 0.459096, "volume": 40334.0}, {"date": "2016-11-30", "close": 0.449328, "volume": 5119.0}, {"date": "2016-12-01", "close": 0.478632, "volume": 55549.0}, {"date": "2016-12-02", "close": 0.449328, "volume": 174659.0}, {"date": "2016-12-05", "close": 0.43956, "volume": 32760.0}, {"date": "2016-12-06", "close": 0.449328, "volume": 5666.0}, {"date": "2016-12-07", "close": 0.410256, "volume": 62245.0}, {"date": "2016-12-08", "close": 0.410256, "volume": 137732.0}, {"date": "2016-12-09", "close": 0.420024, "volume": 99397.0}, {"date": "2016-12-13", "close": 0.429792, "volume": 15356.0}, {"date": "2016-12-14", "close": 0.39072, "volume": 63729.0}, {"date": "2016-12-15", "close": 0.420024, "volume": 347136.0}, {"date": "2016-12-16", "close": 0.43956, "volume": 51634.0}, {"date": "2016-12-19", "close": 0.410256, "volume": 10238.0}, {"date": "2016-12-20", "close": 0.400488, "volume": 40541.0}, {"date": "2016-12-21", "close": 0.400488, "volume": 1971806.0}, {"date": "2016-12-22", "close": 0.410256, "volume": 10238.0}, {"date": "2016-12-23", "close": 0.420024, "volume": 40950.0}, {"date": "2016-12-28", "close": 0.420024, "volume": 63432.0}, {"date": "2016-12-29", "close": 0.43956, "volume": 69658.0}, {"date": "2017-01-03", "close": 0.449328, "volume": 17821.0}, {"date": "2017-01-04", "close": 0.468864, "volume": 18960.0}, {"date": "2017-01-05", "close": 0.468864, "volume": 727.0}, {"date": "2017-01-09", "close": 0.429792, "volume": 152669.0}, {"date": "2017-01-10", "close": 0.410256, "volume": 5119.0}, {"date": "2017-01-16", "close": 0.429792, "volume": 90421.0}, {"date": "2017-01-17", "close": 0.429792, "volume": 16665.0}, {"date": "2017-01-19", "close": 0.429792, "volume": 2.0}, {"date": "2017-01-20", "close": 0.43956, "volume": 104121.0}, {"date": "2017-01-23", "close": 0.410256, "volume": 23182.0}, {"date": "2017-01-24", "close": 0.39072, "volume": 29902.0}, {"date": "2017-01-25", "close": 0.395604, "volume": 21623.0}, {"date": "2017-01-27", "close": 0.405372, "volume": 71663.0}, {"date": "2017-02-01", "close": 0.420024, "volume": 65520.0}, {"date": "2017-02-02", "close": 0.420024, "volume": 3109.0}, {"date": "2017-02-03", "close": 0.429792, "volume": 25594.0}, {"date": "2017-02-08", "close": 0.410256, "volume": 3319.0}, {"date": "2017-02-10", "close": 0.410256, "volume": 5713.0}, {"date": "2017-02-13", "close": 0.410256, "volume": 29177.0}, {"date": "2017-02-15", "close": 0.395604, "volume": 10313.0}, {"date": "2017-02-16", "close": 0.385836, "volume": 30713.0}, {"date": "2017-02-17", "close": 0.395604, "volume": 81900.0}, {"date": "2017-02-24", "close": 0.385836, "volume": 777.0}, {"date": "2017-02-27", "close": 0.361416, "volume": 47303.0}, {"date": "2017-02-28", "close": 0.361416, "volume": 67484.0}, {"date": "2017-03-01", "close": 0.361416, "volume": 6505.0}, {"date": "2017-03-03", "close": 0.351648, "volume": 4511.0}, {"date": "2017-03-06", "close": 0.351648, "volume": 23356.0}, {"date": "2017-03-07", "close": 0.346764, "volume": 1367.0}, {"date": "2017-03-08", "close": 0.34188, "volume": 263190.0}, {"date": "2017-03-09", "close": 0.3663, "volume": 35598.0}, {"date": "2017-03-10", "close": 0.376068, "volume": 26621.0}, {"date": "2017-03-13", "close": 0.351648, "volume": 40950.0}, {"date": "2017-03-14", "close": 0.361416, "volume": 127545.0}, {"date": "2017-03-15", "close": 0.380952, "volume": 113351.0}, {"date": "2017-03-16", "close": 0.361416, "volume": 17723.0}, {"date": "2017-03-17", "close": 0.361416, "volume": 24901.0}, {"date": "2017-03-20", "close": 0.361416, "volume": 10238.0}, {"date": "2017-03-21", "close": 0.43956, "volume": 52211.0}, {"date": "2017-03-22", "close": 0.449328, "volume": 22318.0}, {"date": "2017-03-23", "close": 0.449328, "volume": 52221.0}, {"date": "2017-03-24", "close": 0.449328, "volume": 21499.0}, {"date": "2017-03-31", "close": 0.420024, "volume": 42535.0}, {"date": "2017-04-03", "close": 0.429792, "volume": 49044.0}, {"date": "2017-04-04", "close": 0.429792, "volume": 23239.0}, {"date": "2017-04-05", "close": 0.429792, "volume": 89627.0}, {"date": "2017-04-06", "close": 0.420024, "volume": 25594.0}, {"date": "2017-04-10", "close": 0.39072, "volume": 22523.0}, {"date": "2017-04-12", "close": 0.39072, "volume": 266673.0}, {"date": "2017-04-13", "close": 0.39072, "volume": 66544.0}, {"date": "2017-04-18", "close": 0.39072, "volume": 149665.0}, {"date": "2017-04-19", "close": 0.39072, "volume": 61425.0}, {"date": "2017-04-24", "close": 0.420024, "volume": 25598.0}, {"date": "2017-04-27", "close": 0.420024, "volume": 30713.0}, {"date": "2017-04-28", "close": 0.356532, "volume": 14942.0}, {"date": "2017-05-01", "close": 0.400488, "volume": 16480.0}, {"date": "2017-05-02", "close": 0.39072, "volume": 75857.0}, {"date": "2017-05-05", "close": 0.429792, "volume": 80878.0}, {"date": "2017-05-08", "close": 0.420024, "volume": 2433.0}, {"date": "2017-05-10", "close": 0.429792, "volume": 7511.0}, {"date": "2017-05-12", "close": 0.39072, "volume": 158681.0}, {"date": "2017-05-17", "close": 0.420024, "volume": 23806.0}, {"date": "2017-05-18", "close": 0.39072, "volume": 144762.0}, {"date": "2017-05-19", "close": 0.39072, "volume": 305586.0}, {"date": "2017-05-22", "close": 0.39072, "volume": 251840.0}, {"date": "2017-05-23", "close": 0.400488, "volume": 160926.0}, {"date": "2017-05-24", "close": 0.400488, "volume": 332095.0}, {"date": "2017-05-29", "close": 0.39072, "volume": 10598.0}, {"date": "2017-06-02", "close": 0.380952, "volume": 46725.0}, {"date": "2017-06-13", "close": 0.351648, "volume": 14333.0}, {"date": "2017-06-14", "close": 0.39072, "volume": 33588.0}, {"date": "2017-06-20", "close": 0.39072, "volume": 35831.0}, {"date": "2017-06-22", "close": 0.39072, "volume": 6459.0}, {"date": "2017-06-23", "close": 0.39072, "volume": 26873.0}, {"date": "2017-06-27", "close": 0.371184, "volume": 13469.0}, {"date": "2017-06-28", "close": 0.39072, "volume": 33669.0}, {"date": "2017-06-29", "close": 0.39072, "volume": 41316.0}, {"date": "2017-06-30", "close": 0.380952, "volume": 16609.0}, {"date": "2017-07-03", "close": 0.380952, "volume": 2610.0}, {"date": "2017-07-06", "close": 0.39072, "volume": 10340.0}, {"date": "2017-07-10", "close": 0.420024, "volume": 90076.0}, {"date": "2017-07-12", "close": 0.39072, "volume": 48628.0}, {"date": "2017-07-13", "close": 0.39072, "volume": 10911.0}, {"date": "2017-07-17", "close": 0.410256, "volume": 10238.0}, {"date": "2017-07-18", "close": 0.400488, "volume": 25594.0}, {"date": "2017-07-19", "close": 0.400488, "volume": 3583.0}, {"date": "2017-07-21", "close": 0.410256, "volume": 23034.0}, {"date": "2017-07-24", "close": 0.420024, "volume": 118071.0}, {"date": "2017-07-25", "close": 0.420024, "volume": 102773.0}, {"date": "2017-07-26", "close": 0.420024, "volume": 10238.0}, {"date": "2017-07-27", "close": 0.43956, "volume": 250046.0}, {"date": "2017-07-28", "close": 0.43956, "volume": 20417.0}, {"date": "2017-08-02", "close": 0.434676, "volume": 208.0}, {"date": "2017-08-07", "close": 0.420024, "volume": 13405.0}, {"date": "2017-08-08", "close": 0.39072, "volume": 206.0}, {"date": "2017-08-09", "close": 0.410256, "volume": 49357.0}, {"date": "2017-08-10", "close": 0.39072, "volume": 2356.0}, {"date": "2017-08-11", "close": 0.380952, "volume": 31592.0}, {"date": "2017-08-15", "close": 0.380952, "volume": 2701.0}, {"date": "2017-08-21", "close": 0.400488, "volume": 18191.0}, {"date": "2017-08-24", "close": 0.39072, "volume": 51188.0}, {"date": "2017-08-28", "close": 0.371184, "volume": 30743.0}, {"date": "2017-08-29", "close": 0.410256, "volume": 39926.0}, {"date": "2017-09-04", "close": 0.39072, "volume": 11876.0}, {"date": "2017-09-05", "close": 0.39072, "volume": 1198.0}, {"date": "2017-09-06", "close": 0.371184, "volume": 57188.0}, {"date": "2017-09-08", "close": 0.371184, "volume": 23035.0}, {"date": "2017-09-12", "close": 0.371184, "volume": 7512.0}, {"date": "2017-09-13", "close": 0.380952, "volume": 109752.0}, {"date": "2017-09-14", "close": 0.39072, "volume": 29406.0}, {"date": "2017-09-22", "close": 0.380952, "volume": 4453.0}, {"date": "2017-09-26", "close": 0.380952, "volume": 17242.0}, {"date": "2017-10-03", "close": 0.356532, "volume": 10238.0}, {"date": "2017-10-04", "close": 0.380952, "volume": 13104.0}, {"date": "2017-10-10", "close": 0.371184, "volume": 24941.0}, {"date": "2017-10-12", "close": 0.376068, "volume": 64312.0}, {"date": "2017-10-13", "close": 0.371184, "volume": 42998.0}, {"date": "2017-10-16", "close": 0.371184, "volume": 3886.0}, {"date": "2017-10-17", "close": 0.380952, "volume": 21814.0}, {"date": "2017-10-18", "close": 0.356532, "volume": 26295.0}, {"date": "2017-10-19", "close": 0.3663, "volume": 38698.0}, {"date": "2017-10-20", "close": 0.371184, "volume": 37776.0}, {"date": "2017-10-23", "close": 0.371184, "volume": 10238.0}, {"date": "2017-10-27", "close": 0.371184, "volume": 96178.0}, {"date": "2017-10-30", "close": 0.371184, "volume": 114714.0}, {"date": "2017-10-31", "close": 0.371184, "volume": 6143.0}, {"date": "2017-11-01", "close": 0.361416, "volume": 26563.0}, {"date": "2017-11-02", "close": 0.356532, "volume": 6143.0}, {"date": "2017-11-03", "close": 0.361416, "volume": 21858.0}, {"date": "2017-11-06", "close": 0.29304, "volume": 139474.0}, {"date": "2017-11-07", "close": 0.302808, "volume": 4594.0}, {"date": "2017-11-08", "close": 0.332112, "volume": 62484.0}, {"date": "2017-11-09", "close": 0.322344, "volume": 26106.0}, {"date": "2017-11-10", "close": 0.297924, "volume": 67800.0}, {"date": "2017-11-13", "close": 0.29304, "volume": 80370.0}, {"date": "2017-11-14", "close": 0.29304, "volume": 92824.0}, {"date": "2017-11-15", "close": 0.29304, "volume": 17404.0}, {"date": "2017-11-20", "close": 0.283272, "volume": 36220.0}, {"date": "2017-11-21", "close": 0.283272, "volume": 191472.0}, {"date": "2017-11-22", "close": 0.283272, "volume": 43509.0}, {"date": "2017-11-24", "close": 0.283272, "volume": 93161.0}, {"date": "2017-11-28", "close": 0.29304, "volume": 114259.0}, {"date": "2017-11-29", "close": 0.302808, "volume": 5119.0}, {"date": "2017-12-04", "close": 0.29304, "volume": 52299.0}, {"date": "2017-12-05", "close": 0.29304, "volume": 11739.0}, {"date": "2017-12-06", "close": 0.312576, "volume": 14947.0}, {"date": "2017-12-07", "close": 0.312576, "volume": 180712.0}, {"date": "2017-12-11", "close": 0.312576, "volume": 16712.0}, {"date": "2017-12-13", "close": 0.332112, "volume": 15361.0}, {"date": "2017-12-14", "close": 0.29304, "volume": 108518.0}, {"date": "2017-12-15", "close": 0.26862, "volume": 68680.0}, {"date": "2017-12-18", "close": 0.283272, "volume": 479679.0}, {"date": "2017-12-19", "close": 0.273504, "volume": 74937.0}, {"date": "2017-12-20", "close": 0.283272, "volume": 11671.0}, {"date": "2017-12-21", "close": 0.302808, "volume": 22904.0}, {"date": "2017-12-29", "close": 0.31746, "volume": 54363.0}, {"date": "2018-01-02", "close": 0.29304, "volume": 13821.0}, {"date": "2018-01-03", "close": 0.322344, "volume": 2976.0}, {"date": "2018-01-09", "close": 0.322344, "volume": 15868.0}, {"date": "2018-01-15", "close": 0.322344, "volume": 58416.0}, {"date": "2018-01-16", "close": 0.322344, "volume": 6934.0}, {"date": "2018-01-17", "close": 0.322344, "volume": 13370.0}, {"date": "2018-01-22", "close": 0.31746, "volume": 10238.0}, {"date": "2018-01-23", "close": 0.283272, "volume": 153151.0}, {"date": "2018-01-24", "close": 0.283272, "volume": 2252.0}, {"date": "2018-01-25", "close": 0.312576, "volume": 57009.0}, {"date": "2018-01-29", "close": 0.283272, "volume": 96861.0}, {"date": "2018-01-30", "close": 0.322344, "volume": 631893.0}, {"date": "2018-02-07", "close": 0.283272, "volume": 10238.0}, {"date": "2018-02-08", "close": 0.312576, "volume": 15868.0}, {"date": "2018-02-12", "close": 0.307692, "volume": 72993.0}, {"date": "2018-02-13", "close": 0.288156, "volume": 2100.0}, {"date": "2018-02-14", "close": 0.26862, "volume": 3019.0}, {"date": "2018-02-15", "close": 0.26862, "volume": 44072.0}, {"date": "2018-02-16", "close": 0.278388, "volume": 18428.0}, {"date": "2018-02-19", "close": 0.29304, "volume": 2048.0}, {"date": "2018-02-20", "close": 0.26862, "volume": 66172.0}, {"date": "2018-02-23", "close": 0.26862, "volume": 471.0}, {"date": "2018-02-26", "close": 0.278388, "volume": 15438.0}, {"date": "2018-02-28", "close": 0.297924, "volume": 39421.0}, {"date": "2018-03-02", "close": 0.29304, "volume": 19169.0}, {"date": "2018-03-05", "close": 0.29304, "volume": 13392.0}, {"date": "2018-03-09", "close": 0.283272, "volume": 78945.0}, {"date": "2018-03-12", "close": 0.283272, "volume": 15356.0}, {"date": "2018-03-13", "close": 0.278388, "volume": 3071.0}, {"date": "2018-03-14", "close": 0.273504, "volume": 8205.0}, {"date": "2018-03-15", "close": 0.273504, "volume": 39926.0}, {"date": "2018-03-16", "close": 0.263736, "volume": 18584.0}, {"date": "2018-03-19", "close": 0.253968, "volume": 107059.0}, {"date": "2018-03-20", "close": 0.253968, "volume": 3071.0}, {"date": "2018-03-21", "close": 0.253968, "volume": 7166.0}, {"date": "2018-03-22", "close": 0.249084, "volume": 20073.0}, {"date": "2018-03-23", "close": 0.239316, "volume": 66783.0}, {"date": "2018-03-26", "close": 0.2442, "volume": 43864.0}, {"date": "2018-03-28", "close": 0.253968, "volume": 29689.0}, {"date": "2018-03-29", "close": 0.2442, "volume": 20628.0}, {"date": "2018-04-03", "close": 0.229548, "volume": 84644.0}, {"date": "2018-04-04", "close": 0.234432, "volume": 129432.0}, {"date": "2018-04-06", "close": 0.239316, "volume": 5119.0}, {"date": "2018-04-12", "close": 0.253968, "volume": 3689.0}, {"date": "2018-04-13", "close": 0.2442, "volume": 23962.0}, {"date": "2018-04-16", "close": 0.249084, "volume": 1500.0}, {"date": "2018-04-18", "close": 0.2442, "volume": 83572.0}, {"date": "2018-04-20", "close": 0.26862, "volume": 155041.0}, {"date": "2018-04-23", "close": 0.288156, "volume": 97735.0}, {"date": "2018-04-24", "close": 0.322344, "volume": 40696.0}, {"date": "2018-04-26", "close": 0.273504, "volume": 119287.0}, {"date": "2018-04-27", "close": 0.322344, "volume": 70697.0}, {"date": "2018-04-30", "close": 0.322344, "volume": 88182.0}, {"date": "2018-05-01", "close": 0.322344, "volume": 46534.0}, {"date": "2018-05-02", "close": 0.31746, "volume": 9244.0}, {"date": "2018-05-03", "close": 0.312576, "volume": 3071.0}, {"date": "2018-05-04", "close": 0.322344, "volume": 71663.0}, {"date": "2018-05-07", "close": 0.31746, "volume": 56604.0}, {"date": "2018-05-08", "close": 0.29304, "volume": 92545.0}, {"date": "2018-05-14", "close": 0.283272, "volume": 9214.0}, {"date": "2018-05-15", "close": 0.322344, "volume": 104230.0}, {"date": "2018-05-16", "close": 0.34188, "volume": 9055.0}, {"date": "2018-05-17", "close": 0.356532, "volume": 24678.0}, {"date": "2018-05-18", "close": 0.376068, "volume": 22796.0}, {"date": "2018-05-21", "close": 0.400488, "volume": 13543.0}, {"date": "2018-05-23", "close": 0.39072, "volume": 149657.0}, {"date": "2018-05-24", "close": 0.39072, "volume": 23189.0}, {"date": "2018-05-25", "close": 0.39072, "volume": 39785.0}, {"date": "2018-05-29", "close": 0.39072, "volume": 3256.0}, {"date": "2018-05-30", "close": 0.39072, "volume": 5119.0}, {"date": "2018-06-04", "close": 0.39072, "volume": 27887.0}, {"date": "2018-06-05", "close": 0.380952, "volume": 14855.0}, {"date": "2018-06-12", "close": 0.39072, "volume": 15356.0}, {"date": "2018-06-15", "close": 0.39072, "volume": 51188.0}, {"date": "2018-06-20", "close": 0.39072, "volume": 2570.0}, {"date": "2018-06-21", "close": 0.39072, "volume": 12285.0}, {"date": "2018-06-22", "close": 0.380952, "volume": 13104.0}, {"date": "2018-06-26", "close": 0.356532, "volume": 6757.0}, {"date": "2018-06-27", "close": 0.361416, "volume": 15868.0}, {"date": "2018-06-28", "close": 0.361416, "volume": 15367.0}, {"date": "2018-06-29", "close": 0.361416, "volume": 11420.0}, {"date": "2018-07-02", "close": 0.361416, "volume": 23037.0}, {"date": "2018-07-03", "close": 0.361416, "volume": 8190.0}, {"date": "2018-07-06", "close": 0.361416, "volume": 15356.0}, {"date": "2018-07-17", "close": 0.361416, "volume": 40510.0}, {"date": "2018-07-19", "close": 0.371184, "volume": 10678.0}, {"date": "2018-07-23", "close": 0.39072, "volume": 52019.0}, {"date": "2018-07-25", "close": 0.39072, "volume": 17813.0}, {"date": "2018-07-27", "close": 0.400488, "volume": 22523.0}, {"date": "2018-07-30", "close": 0.400488, "volume": 58354.0}, {"date": "2018-07-31", "close": 0.39072, "volume": 28939.0}, {"date": "2018-08-01", "close": 0.400488, "volume": 7057.0}, {"date": "2018-08-02", "close": 0.459096, "volume": 88000.0}, {"date": "2018-08-03", "close": 0.566544, "volume": 239270.0}, {"date": "2018-08-06", "close": 0.53724, "volume": 72175.0}, {"date": "2018-08-07", "close": 0.576312, "volume": 111625.0}, {"date": "2018-08-08", "close": 0.566544, "volume": 66215.0}, {"date": "2018-08-09", "close": 0.581196, "volume": 49172.0}, {"date": "2018-08-10", "close": 0.58608, "volume": 161650.0}, {"date": "2018-08-13", "close": 0.576312, "volume": 44991.0}, {"date": "2018-08-14", "close": 0.566544, "volume": 50562.0}, {"date": "2018-08-15", "close": 0.527472, "volume": 54156.0}, {"date": "2018-08-16", "close": 0.547008, "volume": 55119.0}, {"date": "2018-08-17", "close": 0.53724, "volume": 19615.0}, {"date": "2018-08-20", "close": 0.556776, "volume": 28616.0}, {"date": "2018-08-21", "close": 0.556776, "volume": 26120.0}, {"date": "2018-08-22", "close": 0.53724, "volume": 17708.0}, {"date": "2018-08-23", "close": 0.507936, "volume": 27210.0}, {"date": "2018-08-24", "close": 0.522588, "volume": 46310.0}, {"date": "2018-08-28", "close": 0.503052, "volume": 91626.0}, {"date": "2018-08-29", "close": 0.503052, "volume": 26618.0}, {"date": "2018-08-30", "close": 0.498168, "volume": 22523.0}, {"date": "2018-08-31", "close": 0.498168, "volume": 6968.0}, {"date": "2018-09-03", "close": 0.507936, "volume": 33784.0}, {"date": "2018-09-04", "close": 0.527472, "volume": 58775.0}, {"date": "2018-09-05", "close": 0.527472, "volume": 53389.0}, {"date": "2018-09-06", "close": 0.556776, "volume": 116844.0}, {"date": "2018-09-07", "close": 0.556776, "volume": 46239.0}, {"date": "2018-09-10", "close": 0.556776, "volume": 240321.0}, {"date": "2018-09-11", "close": 0.566544, "volume": 59655.0}, {"date": "2018-09-12", "close": 0.556776, "volume": 44134.0}, {"date": "2018-09-13", "close": 0.566544, "volume": 50351.0}, {"date": "2018-09-14", "close": 0.644688, "volume": 282574.0}, {"date": "2018-09-17", "close": 0.673992, "volume": 152161.0}, {"date": "2018-09-18", "close": 0.625152, "volume": 71422.0}, {"date": "2018-09-19", "close": 0.615384, "volume": 94502.0}, {"date": "2018-09-20", "close": 0.63492, "volume": 39317.0}, {"date": "2018-09-21", "close": 0.630036, "volume": 10381.0}, {"date": "2018-09-24", "close": 0.615384, "volume": 39661.0}, {"date": "2018-09-25", "close": 0.6105, "volume": 28051.0}, {"date": "2018-09-26", "close": 0.6105, "volume": 19981.0}, {"date": "2018-09-27", "close": 0.68376, "volume": 126462.0}, {"date": "2018-09-28", "close": 0.7326, "volume": 179070.0}, {"date": "2018-10-01", "close": 0.7326, "volume": 78876.0}, {"date": "2018-10-02", "close": 0.70818, "volume": 14219.0}, {"date": "2018-10-03", "close": 0.68376, "volume": 93425.0}, {"date": "2018-10-04", "close": 0.68376, "volume": 41114.0}, {"date": "2018-10-05", "close": 0.65934, "volume": 32243.0}, {"date": "2018-10-08", "close": 0.595848, "volume": 163851.0}, {"date": "2018-10-09", "close": 0.58608, "volume": 91181.0}, {"date": "2018-10-10", "close": 0.571428, "volume": 79563.0}, {"date": "2018-10-11", "close": 0.551892, "volume": 79029.0}, {"date": "2018-10-12", "close": 0.566544, "volume": 18349.0}, {"date": "2018-10-15", "close": 0.605616, "volume": 14025.0}, {"date": "2018-10-16", "close": 0.605616, "volume": 11773.0}, {"date": "2018-10-17", "close": 0.56166, "volume": 53337.0}, {"date": "2018-10-18", "close": 0.58608, "volume": 4044.0}, {"date": "2018-10-19", "close": 0.566544, "volume": 28020.0}, {"date": "2018-10-22", "close": 0.566544, "volume": 7525.0}, {"date": "2018-10-23", "close": 0.56166, "volume": 22215.0}, {"date": "2018-10-24", "close": 0.600732, "volume": 11415.0}, {"date": "2018-10-26", "close": 0.58608, "volume": 3071.0}, {"date": "2018-10-29", "close": 0.56166, "volume": 19411.0}, {"date": "2018-10-30", "close": 0.566544, "volume": 19405.0}, {"date": "2018-10-31", "close": 0.566544, "volume": 2048.0}, {"date": "2018-11-01", "close": 0.566544, "volume": 15356.0}, {"date": "2018-11-02", "close": 0.571428, "volume": 11016.0}, {"date": "2018-11-05", "close": 0.566544, "volume": 15478.0}, {"date": "2018-11-06", "close": 0.595848, "volume": 6572.0}, {"date": "2018-11-07", "close": 0.566544, "volume": 10136.0}, {"date": "2018-11-09", "close": 0.56166, "volume": 74185.0}, {"date": "2018-11-12", "close": 0.56166, "volume": 13636.0}, {"date": "2018-11-13", "close": 0.556776, "volume": 26990.0}, {"date": "2018-11-14", "close": 0.556776, "volume": 18632.0}, {"date": "2018-11-15", "close": 0.556776, "volume": 5152.0}, {"date": "2018-11-16", "close": 0.556776, "volume": 3970898.0}, {"date": "2018-11-19", "close": 0.547008, "volume": 21666.0}, {"date": "2018-11-20", "close": 0.542124, "volume": 6143.0}, {"date": "2018-11-21", "close": 0.527472, "volume": 156856.0}, {"date": "2018-11-23", "close": 0.527472, "volume": 10238.0}, {"date": "2018-11-26", "close": 0.551892, "volume": 26183.0}, {"date": "2018-11-27", "close": 0.551892, "volume": 5450.0}, {"date": "2018-11-28", "close": 0.595848, "volume": 41139.0}, {"date": "2018-11-29", "close": 0.644688, "volume": 116462.0}, {"date": "2018-11-30", "close": 0.673992, "volume": 58009.0}, {"date": "2018-12-03", "close": 0.70818, "volume": 41845.0}, {"date": "2018-12-04", "close": 0.717948, "volume": 44373.0}, {"date": "2018-12-05", "close": 0.713064, "volume": 11465.0}, {"date": "2018-12-06", "close": 0.722832, "volume": 19284.0}, {"date": "2018-12-07", "close": 0.727716, "volume": 5938.0}, {"date": "2018-12-10", "close": 0.722832, "volume": 44021.0}, {"date": "2018-12-11", "close": 0.727716, "volume": 72925.0}, {"date": "2018-12-13", "close": 0.727716, "volume": 20997.0}, {"date": "2018-12-14", "close": 0.761904, "volume": 175997.0}, {"date": "2018-12-17", "close": 0.820512, "volume": 180588.0}, {"date": "2018-12-18", "close": 0.820512, "volume": 53169.0}, {"date": "2018-12-19", "close": 0.761904, "volume": 99150.0}, {"date": "2018-12-20", "close": 0.78144, "volume": 9770.0}, {"date": "2018-12-24", "close": 0.776556, "volume": 8781.0}, {"date": "2018-12-27", "close": 0.776556, "volume": 3916.0}, {"date": "2018-12-31", "close": 0.78144, "volume": 25974.0}, {"date": "2019-01-03", "close": 0.78144, "volume": 46131.0}, {"date": "2019-01-07", "close": 0.78144, "volume": 25491.0}, {"date": "2019-01-08", "close": 0.815628, "volume": 30506.0}, {"date": "2019-01-09", "close": 0.791208, "volume": 35127.0}, {"date": "2019-01-10", "close": 0.791208, "volume": 512.0}, {"date": "2019-01-11", "close": 0.791208, "volume": 8952.0}, {"date": "2019-01-16", "close": 0.78144, "volume": 32043.0}, {"date": "2019-01-17", "close": 0.771672, "volume": 13432.0}, {"date": "2019-01-18", "close": 0.771672, "volume": 20805.0}, {"date": "2019-01-22", "close": 0.703296, "volume": 86462.0}, {"date": "2019-01-23", "close": 0.761904, "volume": 28128.0}, {"date": "2019-01-24", "close": 0.7326, "volume": 4095.0}, {"date": "2019-01-25", "close": 0.7326, "volume": 4496.0}, {"date": "2019-01-29", "close": 0.820512, "volume": 98345.0}, {"date": "2019-01-30", "close": 0.83028, "volume": 60220.0}, {"date": "2019-01-31", "close": 0.791208, "volume": 15703.0}, {"date": "2019-02-01", "close": 0.791208, "volume": 13678.0}, {"date": "2019-02-04", "close": 0.83028, "volume": 6803.0}, {"date": "2019-02-06", "close": 0.840048, "volume": 94890.0}, {"date": "2019-02-07", "close": 0.92796, "volume": 150540.0}, {"date": "2019-02-08", "close": 0.898656, "volume": 58737.0}, {"date": "2019-02-11", "close": 0.92796, "volume": 39031.0}, {"date": "2019-02-12", "close": 0.92796, "volume": 1126.0}, {"date": "2019-02-13", "close": 0.898656, "volume": 14967.0}, {"date": "2019-02-14", "close": 0.918192, "volume": 19540.0}, {"date": "2019-02-15", "close": 0.913308, "volume": 614.0}, {"date": "2019-02-18", "close": 0.918192, "volume": 36586.0}, {"date": "2019-02-19", "close": 0.918192, "volume": 32418.0}, {"date": "2019-02-20", "close": 0.92796, "volume": 53705.0}, {"date": "2019-02-21", "close": 0.92796, "volume": 10238.0}, {"date": "2019-02-22", "close": 0.937728, "volume": 105910.0}, {"date": "2019-02-25", "close": 0.92796, "volume": 52514.0}, {"date": "2019-02-26", "close": 0.913308, "volume": 28666.0}, {"date": "2019-02-27", "close": 0.908424, "volume": 115358.0}, {"date": "2019-02-28", "close": 0.888888, "volume": 23908.0}, {"date": "2019-03-01", "close": 0.937728, "volume": 5125.0}, {"date": "2019-03-04", "close": 0.937728, "volume": 65813.0}, {"date": "2019-03-05", "close": 0.947496, "volume": 45822.0}, {"date": "2019-03-06", "close": 0.9768, "volume": 65591.0}, {"date": "2019-03-07", "close": 1.064712, "volume": 84470.0}, {"date": "2019-03-08", "close": 1.31868, "volume": 154324.0}, {"date": "2019-03-11", "close": 1.17216, "volume": 142878.0}, {"date": "2019-03-12", "close": 1.17216, "volume": 94626.0}, {"date": "2019-03-13", "close": 1.059828, "volume": 68535.0}, {"date": "2019-03-14", "close": 1.035408, "volume": 87521.0}, {"date": "2019-03-15", "close": 1.177044, "volume": 178162.0}, {"date": "2019-03-18", "close": 1.19658, "volume": 105541.0}, {"date": "2019-03-19", "close": 1.221, "volume": 108518.0}, {"date": "2019-03-20", "close": 1.17216, "volume": 33757.0}, {"date": "2019-03-21", "close": 1.211232, "volume": 29284.0}, {"date": "2019-03-22", "close": 1.17216, "volume": 42845.0}, {"date": "2019-03-25", "close": 1.12332, "volume": 47893.0}, {"date": "2019-03-26", "close": 1.064712, "volume": 65849.0}, {"date": "2019-03-27", "close": 1.064712, "volume": 52577.0}, {"date": "2019-03-28", "close": 1.094016, "volume": 31472.0}, {"date": "2019-03-29", "close": 1.07448, "volume": 73552.0}, {"date": "2019-04-01", "close": 1.113552, "volume": 56306.0}, {"date": "2019-04-02", "close": 1.02564, "volume": 115073.0}, {"date": "2019-04-03", "close": 0.986568, "volume": 77573.0}, {"date": "2019-04-04", "close": 0.986568, "volume": 918.0}, {"date": "2019-04-05", "close": 1.054944, "volume": 38315.0}, {"date": "2019-04-08", "close": 1.152624, "volume": 81451.0}, {"date": "2019-04-09", "close": 1.113552, "volume": 80278.0}, {"date": "2019-04-10", "close": 1.054944, "volume": 57910.0}, {"date": "2019-04-11", "close": 1.152624, "volume": 25784.0}, {"date": "2019-04-12", "close": 1.12332, "volume": 45526.0}, {"date": "2019-04-15", "close": 1.142856, "volume": 12203.0}, {"date": "2019-04-16", "close": 1.162392, "volume": 68923.0}, {"date": "2019-04-23", "close": 1.152624, "volume": 21140.0}, {"date": "2019-04-24", "close": 1.12332, "volume": 81169.0}, {"date": "2019-04-26", "close": 1.12332, "volume": 1388.0}, {"date": "2019-04-29", "close": 1.113552, "volume": 56412.0}, {"date": "2019-04-30", "close": 1.12332, "volume": 30184.0}, {"date": "2019-05-01", "close": 1.103784, "volume": 9455.0}, {"date": "2019-05-02", "close": 1.045176, "volume": 16278.0}, {"date": "2019-05-03", "close": 1.045176, "volume": 18781.0}, {"date": "2019-05-06", "close": 1.02564, "volume": 84367.0}, {"date": "2019-05-07", "close": 1.006104, "volume": 10923.0}, {"date": "2019-05-08", "close": 0.9768, "volume": 40679.0}, {"date": "2019-05-09", "close": 1.020756, "volume": 19509.0}, {"date": "2019-05-10", "close": 1.108668, "volume": 13780.0}, {"date": "2019-05-14", "close": 1.079364, "volume": 16385.0}, {"date": "2019-05-15", "close": 1.015872, "volume": 17630.0}, {"date": "2019-05-16", "close": 1.010988, "volume": 46725.0}, {"date": "2019-05-17", "close": 1.05006, "volume": 512.0}, {"date": "2019-05-21", "close": 1.05006, "volume": 10238.0}, {"date": "2019-05-22", "close": 1.05006, "volume": 35306.0}, {"date": "2019-05-23", "close": 1.054944, "volume": 15215.0}, {"date": "2019-05-24", "close": 1.020756, "volume": 35118.0}, {"date": "2019-05-27", "close": 1.07448, "volume": 70683.0}, {"date": "2019-05-28", "close": 1.02564, "volume": 113955.0}, {"date": "2019-05-30", "close": 1.045176, "volume": 61425.0}, {"date": "2019-05-31", "close": 1.07448, "volume": 26186.0}, {"date": "2019-06-03", "close": 1.07448, "volume": 205.0}, {"date": "2019-06-05", "close": 1.064712, "volume": 17202.0}, {"date": "2019-06-06", "close": 1.069596, "volume": 461.0}, {"date": "2019-06-11", "close": 1.103784, "volume": 181735.0}, {"date": "2019-06-12", "close": 1.015872, "volume": 96591.0}, {"date": "2019-06-13", "close": 1.045176, "volume": 31224.0}, {"date": "2019-06-14", "close": 1.010988, "volume": 39796.0}, {"date": "2019-06-17", "close": 1.02564, "volume": 29380.0}, {"date": "2019-06-18", "close": 1.02564, "volume": 41417.0}, {"date": "2019-06-19", "close": 1.07448, "volume": 19042.0}, {"date": "2019-06-20", "close": 1.045176, "volume": 57975.0}, {"date": "2019-06-21", "close": 1.02564, "volume": 7678.0}, {"date": "2019-06-24", "close": 1.006104, "volume": 48999.0}, {"date": "2019-06-25", "close": 0.996336, "volume": 23061.0}, {"date": "2019-06-26", "close": 0.996336, "volume": 167178.0}, {"date": "2019-06-27", "close": 1.040292, "volume": 81610.0}, {"date": "2019-06-28", "close": 1.31868, "volume": 61457.0}, {"date": "2019-07-01", "close": 1.17216, "volume": 73053.0}, {"date": "2019-07-02", "close": 1.162392, "volume": 18828.0}, {"date": "2019-07-03", "close": 1.084248, "volume": 113992.0}, {"date": "2019-07-04", "close": 1.113552, "volume": 14333.0}, {"date": "2019-07-08", "close": 1.064712, "volume": 13718.0}, {"date": "2019-07-09", "close": 1.069596, "volume": 12659.0}, {"date": "2019-07-10", "close": 1.054944, "volume": 45475.0}, {"date": "2019-07-11", "close": 1.05006, "volume": 22742.0}, {"date": "2019-07-12", "close": 1.054944, "volume": 22121.0}, {"date": "2019-07-15", "close": 1.07448, "volume": 35393.0}, {"date": "2019-07-16", "close": 1.12332, "volume": 31152.0}, {"date": "2019-07-17", "close": 1.142856, "volume": 40473.0}, {"date": "2019-07-18", "close": 1.17216, "volume": 22523.0}, {"date": "2019-07-19", "close": 1.201464, "volume": 36371.0}, {"date": "2019-07-22", "close": 1.14774, "volume": 16518.0}, {"date": "2019-07-23", "close": 1.14774, "volume": 47702.0}, {"date": "2019-07-24", "close": 1.17216, "volume": 8533.0}, {"date": "2019-07-25", "close": 1.12332, "volume": 41752.0}, {"date": "2019-07-26", "close": 1.12332, "volume": 95552.0}, {"date": "2019-07-30", "close": 1.07448, "volume": 20475.0}, {"date": "2019-07-31", "close": 1.02564, "volume": 92224.0}, {"date": "2019-08-02", "close": 1.030524, "volume": 30125.0}, {"date": "2019-08-05", "close": 1.015872, "volume": 983.0}, {"date": "2019-08-06", "close": 0.9768, "volume": 47300.0}, {"date": "2019-08-07", "close": 1.010988, "volume": 13291.0}, {"date": "2019-08-08", "close": 1.020756, "volume": 9780.0}, {"date": "2019-08-09", "close": 1.006104, "volume": 9182.0}, {"date": "2019-08-12", "close": 1.010988, "volume": 5354.0}, {"date": "2019-08-13", "close": 1.015872, "volume": 25609.0}, {"date": "2019-08-14", "close": 1.02564, "volume": 45835.0}, {"date": "2019-08-15", "close": 1.015872, "volume": 57237.0}, {"date": "2019-08-16", "close": 1.084248, "volume": 458020.0}, {"date": "2019-08-19", "close": 1.069596, "volume": 37379.0}, {"date": "2019-08-20", "close": 1.02564, "volume": 52553.0}, {"date": "2019-08-21", "close": 1.02564, "volume": 3967.0}, {"date": "2019-08-22", "close": 1.045176, "volume": 26966.0}, {"date": "2019-08-23", "close": 1.084248, "volume": 461.0}, {"date": "2019-08-26", "close": 1.07448, "volume": 25594.0}, {"date": "2019-08-28", "close": 1.02564, "volume": 11874.0}, {"date": "2019-08-29", "close": 1.015872, "volume": 36747.0}, {"date": "2019-08-30", "close": 1.02564, "volume": 3022.0}, {"date": "2019-09-02", "close": 1.015872, "volume": 109.0}, {"date": "2019-09-03", "close": 1.05006, "volume": 1147.0}, {"date": "2019-09-04", "close": 1.0080576, "volume": 31909.0}, {"date": "2019-09-05", "close": 1.030524, "volume": 21308.0}, {"date": "2019-09-06", "close": 0.981684, "volume": 4919.0}, {"date": "2019-09-09", "close": 1.02564, "volume": 11036.0}, {"date": "2019-09-10", "close": 0.991452, "volume": 15210.0}, {"date": "2019-09-11", "close": 1.02564, "volume": 22364.0}, {"date": "2019-09-12", "close": 1.02564, "volume": 497.0}, {"date": "2019-09-13", "close": 1.015872, "volume": 11261.0}, {"date": "2019-09-16", "close": 1.006104, "volume": 14649.0}, {"date": "2019-09-17", "close": 1.07448, "volume": 46221.0}, {"date": "2019-09-18", "close": 1.128204, "volume": 48828.0}, {"date": "2019-09-19", "close": 1.128204, "volume": 2359.0}, {"date": "2019-09-20", "close": 1.181928, "volume": 31090.0}, {"date": "2019-09-23", "close": 1.17216, "volume": 150.0}, {"date": "2019-09-24", "close": 1.181928, "volume": 10869.0}, {"date": "2019-09-25", "close": 1.17216, "volume": 20475.0}, {"date": "2019-09-26", "close": 1.137972, "volume": 28226.0}, {"date": "2019-09-30", "close": 1.010988, "volume": 60899.0}, {"date": "2019-10-01", "close": 1.054944, "volume": 38251.0}, {"date": "2019-10-02", "close": 1.054944, "volume": 15356.0}, {"date": "2019-10-03", "close": 1.02564, "volume": 8912.0}, {"date": "2019-10-09", "close": 1.035408, "volume": 6398.0}, {"date": "2019-10-10", "close": 1.045176, "volume": 21420.0}, {"date": "2019-10-11", "close": 1.07448, "volume": 7985.0}, {"date": "2019-10-14", "close": 1.069596, "volume": 52838.0}, {"date": "2019-10-15", "close": 1.045176, "volume": 13104.0}, {"date": "2019-10-16", "close": 1.162392, "volume": 69036.0}, {"date": "2019-10-17", "close": 1.079364, "volume": 37957.0}, {"date": "2019-10-18", "close": 1.094016, "volume": 7371.0}, {"date": "2019-10-21", "close": 1.094016, "volume": 6148.0}, {"date": "2019-10-22", "close": 1.045176, "volume": 36692.0}, {"date": "2019-10-23", "close": 1.054944, "volume": 40507.0}, {"date": "2019-10-28", "close": 1.006104, "volume": 100040.0}, {"date": "2019-10-29", "close": 1.010988, "volume": 7002.0}, {"date": "2019-10-30", "close": 0.996336, "volume": 25724.0}, {"date": "2019-10-31", "close": 0.957264, "volume": 49038.0}, {"date": "2019-11-01", "close": 0.9768, "volume": 12746.0}, {"date": "2019-11-04", "close": 0.937728, "volume": 150908.0}, {"date": "2019-11-05", "close": 0.9768, "volume": 34903.0}, {"date": "2019-11-06", "close": 0.962148, "volume": 26116.0}, {"date": "2019-11-07", "close": 0.947496, "volume": 22606.0}, {"date": "2019-11-08", "close": 1.00122, "volume": 1091138.0}, {"date": "2019-11-11", "close": 0.996336, "volume": 285225.0}, {"date": "2019-11-12", "close": 1.02564, "volume": 153041.0}, {"date": "2019-11-13", "close": 1.006104, "volume": 45443.0}, {"date": "2019-11-14", "close": 1.035408, "volume": 200818.0}, {"date": "2019-11-15", "close": 1.064712, "volume": 138904.0}, {"date": "2019-11-18", "close": 1.128204, "volume": 126812.0}, {"date": "2019-11-19", "close": 1.113552, "volume": 98393.0}, {"date": "2019-11-20", "close": 1.113552, "volume": 61175.0}, {"date": "2019-11-21", "close": 1.142856, "volume": 32472.0}, {"date": "2019-11-22", "close": 1.103784, "volume": 35332.0}, {"date": "2019-11-25", "close": 1.084248, "volume": 37584.0}, {"date": "2019-11-26", "close": 1.084248, "volume": 189653.0}, {"date": "2019-11-27", "close": 1.020756, "volume": 145304.0}, {"date": "2019-11-28", "close": 1.07448, "volume": 56069.0}, {"date": "2019-11-29", "close": 1.07448, "volume": 45749.0}, {"date": "2019-12-02", "close": 1.07448, "volume": 15624.0}, {"date": "2019-12-03", "close": 1.054944, "volume": 15536.0}, {"date": "2019-12-04", "close": 1.030524, "volume": 13010.0}, {"date": "2019-12-05", "close": 1.035408, "volume": 74263.0}, {"date": "2019-12-06", "close": 1.00122, "volume": 43587.0}, {"date": "2019-12-09", "close": 1.045176, "volume": 60428.0}, {"date": "2019-12-10", "close": 1.006104, "volume": 11745.0}, {"date": "2019-12-11", "close": 0.986568, "volume": 163902.0}, {"date": "2019-12-12", "close": 0.92796, "volume": 167140.0}, {"date": "2019-12-13", "close": 0.947496, "volume": 58760.0}, {"date": "2019-12-16", "close": 0.937728, "volume": 8775.0}, {"date": "2019-12-17", "close": 0.947496, "volume": 105964.0}, {"date": "2019-12-18", "close": 0.981684, "volume": 968541.0}, {"date": "2019-12-19", "close": 0.967032, "volume": 10238.0}, {"date": "2019-12-20", "close": 0.986568, "volume": 180931.0}, {"date": "2019-12-23", "close": 0.971916, "volume": 11316.0}, {"date": "2019-12-30", "close": 0.996336, "volume": 83155.0}, {"date": "2019-12-31", "close": 1.006104, "volume": 101265.0}, {"date": "2020-01-02", "close": 0.986568, "volume": 15749.0}, {"date": "2020-01-03", "close": 0.957264, "volume": 14087.0}, {"date": "2020-01-06", "close": 0.967032, "volume": 38903.0}, {"date": "2020-01-07", "close": 0.942612, "volume": 78851.0}, {"date": "2020-01-08", "close": 0.923076, "volume": 8591.0}, {"date": "2020-01-09", "close": 0.947496, "volume": 63677.0}, {"date": "2020-01-10", "close": 0.957264, "volume": 116466.0}, {"date": "2020-01-13", "close": 0.947496, "volume": 2252.0}, {"date": "2020-01-14", "close": 0.913308, "volume": 49652.0}, {"date": "2020-01-15", "close": 0.918192, "volume": 57418.0}, {"date": "2020-01-16", "close": 0.9768, "volume": 153616.0}, {"date": "2020-01-17", "close": 1.02564, "volume": 151843.0}, {"date": "2020-01-20", "close": 1.015872, "volume": 49298.0}, {"date": "2020-01-21", "close": 0.996336, "volume": 14758.0}, {"date": "2020-01-22", "close": 0.957264, "volume": 195316.0}, {"date": "2020-01-23", "close": 0.9768, "volume": 106435.0}, {"date": "2020-01-24", "close": 0.9768, "volume": 136767.0}, {"date": "2020-01-28", "close": 0.967032, "volume": 90144.0}, {"date": "2020-01-29", "close": 0.9768, "volume": 185718.0}, {"date": "2020-01-30", "close": 1.181928, "volume": 972089.0}, {"date": "2020-01-31", "close": 1.133088, "volume": 306592.0}, {"date": "2020-02-03", "close": 1.177044, "volume": 559724.0}, {"date": "2020-02-04", "close": 1.17216, "volume": 150717.0}, {"date": "2020-02-05", "close": 1.128204, "volume": 185619.0}, {"date": "2020-02-06", "close": 1.133088, "volume": 41624.0}, {"date": "2020-02-07", "close": 1.07448, "volume": 227899.0}, {"date": "2020-02-10", "close": 1.0989, "volume": 107740.0}, {"date": "2020-02-11", "close": 1.103784, "volume": 402616.0}, {"date": "2020-02-12", "close": 1.133088, "volume": 187107.0}, {"date": "2020-02-13", "close": 1.12332, "volume": 201744.0}, {"date": "2020-02-14", "close": 1.142856, "volume": 53165.0}, {"date": "2020-02-17", "close": 1.142856, "volume": 118166.0}, {"date": "2020-02-18", "close": 1.12332, "volume": 50778.0}, {"date": "2020-02-19", "close": 1.103784, "volume": 53385.0}, {"date": "2020-02-20", "close": 1.133088, "volume": 32630.0}, {"date": "2020-02-21", "close": 1.137972, "volume": 5481.0}, {"date": "2020-02-24", "close": 1.17216, "volume": 715848.0}, {"date": "2020-02-25", "close": 1.142856, "volume": 148697.0}, {"date": "2020-02-26", "close": 1.162392, "volume": 186601.0}, {"date": "2020-02-27", "close": 1.152624, "volume": 186034.0}, {"date": "2020-02-28", "close": 1.089132, "volume": 295386.0}, {"date": "2020-03-02", "close": 1.07448, "volume": 137710.0}, {"date": "2020-03-03", "close": 1.089132, "volume": 133208.0}, {"date": "2020-03-04", "close": 1.035408, "volume": 252010.0}, {"date": "2020-03-05", "close": 1.020756, "volume": 131465.0}, {"date": "2020-03-06", "close": 1.045176, "volume": 34020.0}, {"date": "2020-03-09", "close": 0.947496, "volume": 194213.0}, {"date": "2020-03-10", "close": 1.006104, "volume": 115669.0}, {"date": "2020-03-11", "close": 0.9768, "volume": 42906.0}, {"date": "2020-03-12", "close": 0.898656, "volume": 284539.0}, {"date": "2020-03-13", "close": 0.996336, "volume": 164216.0}, {"date": "2020-03-16", "close": 0.962148, "volume": 470837.0}, {"date": "2020-03-17", "close": 0.9768, "volume": 151727.0}, {"date": "2020-03-18", "close": 0.9768, "volume": 436121.0}, {"date": "2020-03-19", "close": 1.079364, "volume": 323784.0}, {"date": "2020-03-20", "close": 1.07448, "volume": 110651.0}, {"date": "2020-03-23", "close": 1.045176, "volume": 404738.0}, {"date": "2020-03-24", "close": 1.035408, "volume": 2647594.0}, {"date": "2020-03-25", "close": 1.05006, "volume": 180354.0}, {"date": "2020-03-26", "close": 1.07448, "volume": 28139.0}, {"date": "2020-03-30", "close": 1.328448, "volume": 1279865.0}, {"date": "2020-03-31", "close": 1.7094, "volume": 2115112.0}, {"date": "2020-04-01", "close": 1.919412, "volume": 1767031.0}, {"date": "2020-04-02", "close": 1.914528, "volume": 1280224.0}, {"date": "2020-04-03", "close": 1.7094, "volume": 572304.0}, {"date": "2020-04-06", "close": 1.80708, "volume": 471343.0}, {"date": "2020-04-07", "close": 1.66056, "volume": 634627.0}, {"date": "2020-04-08", "close": 1.650792, "volume": 307634.0}, {"date": "2020-04-09", "close": 1.75824, "volume": 456393.0}, {"date": "2020-04-14", "close": 1.80708, "volume": 875651.0}, {"date": "2020-04-15", "close": 1.768008, "volume": 510508.0}, {"date": "2020-04-16", "close": 1.714284, "volume": 300509.0}, {"date": "2020-04-17", "close": 1.763124, "volume": 314010.0}, {"date": "2020-04-20", "close": 1.75824, "volume": 239976.0}, {"date": "2020-04-21", "close": 1.728936, "volume": 152251.0}, {"date": "2020-04-22", "close": 1.694748, "volume": 255830.0}, {"date": "2020-04-23", "close": 1.743588, "volume": 139460.0}, {"date": "2020-04-24", "close": 1.75824, "volume": 195413.0}, {"date": "2020-04-27", "close": 1.75824, "volume": 419950.0}, {"date": "2020-04-28", "close": 1.80708, "volume": 170776.0}, {"date": "2020-04-29", "close": 1.85592, "volume": 275059.0}, {"date": "2020-04-30", "close": 1.943832, "volume": 1749409.0}, {"date": "2020-05-01", "close": 1.914528, "volume": 299555.0}, {"date": "2020-05-04", "close": 1.88034, "volume": 145523.0}, {"date": "2020-05-05", "close": 1.894992, "volume": 280473.0}, {"date": "2020-05-06", "close": 1.938948, "volume": 234777.0}, {"date": "2020-05-07", "close": 2.031744, "volume": 323639.0}, {"date": "2020-05-08", "close": 2.031744, "volume": 302233.0}, {"date": "2020-05-11", "close": 1.875456, "volume": 263274.0}, {"date": "2020-05-12", "close": 1.914528, "volume": 142055.0}, {"date": "2020-05-13", "close": 1.80708, "volume": 212641.0}, {"date": "2020-05-14", "close": 1.865688, "volume": 153259.0}, {"date": "2020-05-15", "close": 1.826616, "volume": 103024.0}, {"date": "2020-05-18", "close": 1.924296, "volume": 171321.0}, {"date": "2020-05-19", "close": 1.973136, "volume": 157202.0}, {"date": "2020-05-20", "close": 1.992672, "volume": 491460.0}, {"date": "2020-05-21", "close": 1.982904, "volume": 93968.0}, {"date": "2020-05-22", "close": 1.938948, "volume": 537275.0}, {"date": "2020-05-25", "close": 1.9536, "volume": 20297.0}, {"date": "2020-05-26", "close": 1.914528, "volume": 61223.0}, {"date": "2020-05-27", "close": 1.914528, "volume": 687238.0}, {"date": "2020-05-28", "close": 1.9536, "volume": 93604.0}, {"date": "2020-05-29", "close": 1.865688, "volume": 362488.0}, {"date": "2020-06-01", "close": 2.00244, "volume": 124014.0}, {"date": "2020-06-02", "close": 2.061048, "volume": 108051.0}, {"date": "2020-06-03", "close": 2.275944, "volume": 664003.0}, {"date": "2020-06-04", "close": 2.207568, "volume": 246282.0}, {"date": "2020-06-05", "close": 2.158728, "volume": 94295.0}, {"date": "2020-06-09", "close": 2.188032, "volume": 115331.0}, {"date": "2020-06-10", "close": 2.1978, "volume": 64302.0}, {"date": "2020-06-11", "close": 2.080584, "volume": 146011.0}, {"date": "2020-06-12", "close": 1.9536, "volume": 376811.0}, {"date": "2020-06-15", "close": 1.924296, "volume": 237343.0}, {"date": "2020-06-16", "close": 2.021976, "volume": 107122.0}, {"date": "2020-06-17", "close": 2.05128, "volume": 98358.0}, {"date": "2020-06-18", "close": 1.982904, "volume": 173480.0}, {"date": "2020-06-19", "close": 1.982904, "volume": 71658.0}, {"date": "2020-06-22", "close": 1.924296, "volume": 119301.0}, {"date": "2020-06-23", "close": 1.9536, "volume": 1185136.0}, {"date": "2020-06-24", "close": 2.05128, "volume": 77338.0}, {"date": "2020-06-25", "close": 1.982904, "volume": 70508.0}, {"date": "2020-06-26", "close": 1.9262496, "volume": 58020.0}, {"date": "2020-06-29", "close": 2.041512, "volume": 69566.0}, {"date": "2020-06-30", "close": 2.10012, "volume": 147413.0}, {"date": "2020-07-01", "close": 2.24664, "volume": 70135.0}, {"date": "2020-07-02", "close": 2.1978, "volume": 84176.0}, {"date": "2020-07-03", "close": 2.471304, "volume": 266784.0}, {"date": "2020-07-06", "close": 2.442, "volume": 342778.0}, {"date": "2020-07-07", "close": 2.510376, "volume": 109204.0}, {"date": "2020-07-08", "close": 2.34432, "volume": 84621.0}, {"date": "2020-07-09", "close": 2.442, "volume": 43673.0}, {"date": "2020-07-10", "close": 2.29548, "volume": 106649.0}, {"date": "2020-07-13", "close": 2.275944, "volume": 117861.0}, {"date": "2020-07-14", "close": 2.256408, "volume": 90830.0}, {"date": "2020-07-15", "close": 2.422464, "volume": 26027.0}, {"date": "2020-07-16", "close": 2.442, "volume": 114740.0}, {"date": "2020-07-17", "close": 2.354088, "volume": 63447.0}, {"date": "2020-07-20", "close": 2.481072, "volume": 82330.0}, {"date": "2020-07-21", "close": 2.559216, "volume": 66343.0}, {"date": "2020-07-22", "close": 2.451768, "volume": 81011.0}, {"date": "2020-07-23", "close": 2.500608, "volume": 92418.0}, {"date": "2020-07-24", "close": 2.58852, "volume": 186848.0}, {"date": "2020-07-27", "close": 2.754576, "volume": 309065.0}, {"date": "2020-07-28", "close": 2.608056, "volume": 593977.0}, {"date": "2020-07-29", "close": 2.568984, "volume": 99959.0}, {"date": "2020-07-30", "close": 2.53968, "volume": 189391.0}, {"date": "2020-07-31", "close": 2.39316, "volume": 275436.0}, {"date": "2020-08-03", "close": 2.49084, "volume": 317218.0}, {"date": "2020-08-04", "close": 2.481072, "volume": 240944.0}, {"date": "2020-08-05", "close": 2.500608, "volume": 206635.0}, {"date": "2020-08-06", "close": 2.432232, "volume": 254396.0}, {"date": "2020-08-07", "close": 2.34432, "volume": 339374.0}, {"date": "2020-08-10", "close": 2.373624, "volume": 785842.0}, {"date": "2020-08-11", "close": 2.34432, "volume": 601123.0}, {"date": "2020-08-12", "close": 2.168496, "volume": 170359.0}, {"date": "2020-08-13", "close": 2.217336, "volume": 98360.0}, {"date": "2020-08-14", "close": 2.24664, "volume": 53004.0}, {"date": "2020-08-17", "close": 2.236872, "volume": 74300.0}, {"date": "2020-08-18", "close": 2.24664, "volume": 89948.0}, {"date": "2020-08-19", "close": 2.178264, "volume": 99896.0}, {"date": "2020-08-20", "close": 2.34432, "volume": 132692.0}, {"date": "2020-08-21", "close": 2.334552, "volume": 158352.0}, {"date": "2020-08-24", "close": 2.227104, "volume": 184611.0}, {"date": "2020-08-25", "close": 2.24664, "volume": 164443.0}, {"date": "2020-08-26", "close": 2.24664, "volume": 69012.0}, {"date": "2020-08-27", "close": 2.24664, "volume": 270613.0}, {"date": "2020-08-28", "close": 2.227104, "volume": 597599.0}, {"date": "2020-08-31", "close": 2.227104, "volume": 347206.0}, {"date": "2020-09-01", "close": 2.168496, "volume": 171704.0}, {"date": "2020-09-02", "close": 2.070816, "volume": 120842.0}, {"date": "2020-09-03", "close": 2.05128, "volume": 71180.0}, {"date": "2020-09-04", "close": 2.00244, "volume": 104022.0}, {"date": "2020-09-07", "close": 1.943832, "volume": 207350.0}, {"date": "2020-09-08", "close": 1.9536, "volume": 139017.0}, {"date": "2020-09-09", "close": 1.9536, "volume": 89340.0}, {"date": "2020-09-10", "close": 1.9536, "volume": 53804.0}, {"date": "2020-09-11", "close": 1.899876, "volume": 459771.0}, {"date": "2020-09-14", "close": 1.90476, "volume": 180486.0}, {"date": "2020-09-15", "close": 1.973136, "volume": 70731.0}, {"date": "2020-09-16", "close": 1.943832, "volume": 87026.0}, {"date": "2020-09-17", "close": 1.9536, "volume": 35275.0}, {"date": "2020-09-18", "close": 1.9536, "volume": 48278.0}, {"date": "2020-09-21", "close": 1.934064, "volume": 75926.0}, {"date": "2020-09-22", "close": 1.80708, "volume": 152085.0}, {"date": "2020-09-23", "close": 1.80708, "volume": 193618.0}, {"date": "2020-09-24", "close": 1.875456, "volume": 86884.0}, {"date": "2020-09-25", "close": 1.787544, "volume": 64010.0}, {"date": "2020-09-28", "close": 1.78266, "volume": 89269.0}, {"date": "2020-09-29", "close": 1.753356, "volume": 30655.0}, {"date": "2020-09-30", "close": 1.670328, "volume": 203624.0}, {"date": "2020-10-01", "close": 1.66056, "volume": 378566.0}, {"date": "2020-10-02", "close": 1.85592, "volume": 462553.0}, {"date": "2020-10-05", "close": 1.85592, "volume": 29359.0}, {"date": "2020-10-06", "close": 1.836384, "volume": 85863.0}, {"date": "2020-10-07", "close": 1.836384, "volume": 92422.0}, {"date": "2020-10-08", "close": 1.865688, "volume": 27130.0}, {"date": "2020-10-09", "close": 1.890108, "volume": 65396.0}, {"date": "2020-10-12", "close": 2.031744, "volume": 91962.0}, {"date": "2020-10-13", "close": 1.90476, "volume": 143292.0}, {"date": "2020-10-14", "close": 1.92918, "volume": 89724.0}, {"date": "2020-10-15", "close": 1.890108, "volume": 165490.0}, {"date": "2020-10-16", "close": 1.90476, "volume": 54854.0}, {"date": "2020-10-19", "close": 1.8315, "volume": 76708.0}, {"date": "2020-10-20", "close": 1.885224, "volume": 65014.0}, {"date": "2020-10-21", "close": 1.846152, "volume": 127477.0}, {"date": "2020-10-22", "close": 2.012208, "volume": 206410.0}, {"date": "2020-10-23", "close": 1.934064, "volume": 150107.0}, {"date": "2020-10-26", "close": 1.9536, "volume": 154088.0}, {"date": "2020-10-27", "close": 1.924296, "volume": 100451.0}, {"date": "2020-10-28", "close": 1.943832, "volume": 99348.0}, {"date": "2020-10-29", "close": 1.92918, "volume": 115378.0}, {"date": "2020-10-30", "close": 1.85592, "volume": 163874.0}, {"date": "2020-11-02", "close": 1.826616, "volume": 81423.0}, {"date": "2020-11-03", "close": 1.816848, "volume": 2237797.0}, {"date": "2020-11-04", "close": 1.826616, "volume": 9264.0}, {"date": "2020-11-05", "close": 1.90476, "volume": 13029.0}, {"date": "2020-11-06", "close": 1.934064, "volume": 43963.0}, {"date": "2020-11-09", "close": 1.890108, "volume": 45440.0}, {"date": "2020-11-10", "close": 1.7094, "volume": 355159.0}, {"date": "2020-11-11", "close": 1.689864, "volume": 75561.0}, {"date": "2020-11-12", "close": 1.75824, "volume": 80099.0}, {"date": "2020-11-13", "close": 1.7094, "volume": 41607.0}, {"date": "2020-11-16", "close": 1.738704, "volume": 3558.0}, {"date": "2020-11-17", "close": 1.7094, "volume": 63105.0}, {"date": "2020-11-18", "close": 1.714284, "volume": 32960.0}, {"date": "2020-11-19", "close": 1.689864, "volume": 1067932.0}, {"date": "2020-11-20", "close": 1.7094, "volume": 69091.0}, {"date": "2020-11-23", "close": 1.704516, "volume": 49409.0}, {"date": "2020-11-24", "close": 1.728936, "volume": 51349.0}, {"date": "2020-11-25", "close": 1.728936, "volume": 23696.0}, {"date": "2020-11-26", "close": 1.689864, "volume": 23780.0}, {"date": "2020-11-27", "close": 1.7094, "volume": 70825.0}, {"date": "2020-11-30", "close": 1.743588, "volume": 120778.0}, {"date": "2020-12-01", "close": 1.748472, "volume": 39036.0}, {"date": "2020-12-02", "close": 1.7094, "volume": 49141.0}, {"date": "2020-12-03", "close": 1.68498, "volume": 42816.0}, {"date": "2020-12-04", "close": 1.738704, "volume": 58259.0}, {"date": "2020-12-07", "close": 1.738704, "volume": 104261.0}, {"date": "2020-12-08", "close": 1.748472, "volume": 20239.0}, {"date": "2020-12-09", "close": 1.694748, "volume": 24179.0}, {"date": "2020-12-10", "close": 1.68498, "volume": 37199.0}, {"date": "2020-12-11", "close": 1.748472, "volume": 46904.0}, {"date": "2020-12-14", "close": 1.738704, "volume": 59675.0}, {"date": "2020-12-15", "close": 1.738704, "volume": 51452.0}, {"date": "2020-12-16", "close": 1.665444, "volume": 455236.0}, {"date": "2020-12-17", "close": 1.606836, "volume": 57451.0}, {"date": "2020-12-18", "close": 1.572648, "volume": 134809.0}, {"date": "2020-12-21", "close": 1.61172, "volume": 110204.0}, {"date": "2020-12-22", "close": 1.66056, "volume": 182516.0}, {"date": "2020-12-23", "close": 1.982904, "volume": 683587.0}, {"date": "2020-12-24", "close": 1.973136, "volume": 151101.0}, {"date": "2020-12-29", "close": 2.00244, "volume": 49302.0}, {"date": "2020-12-30", "close": 1.982904, "volume": 56392.0}, {"date": "2020-12-31", "close": 1.963368, "volume": 23383.0}, {"date": "2021-01-04", "close": 1.963368, "volume": 54189.0}, {"date": "2021-01-05", "close": 1.924296, "volume": 86849.0}, {"date": "2021-01-06", "close": 1.948716, "volume": 82841.0}, {"date": "2021-01-07", "close": 1.909644, "volume": 49254.0}, {"date": "2021-01-08", "close": 1.943832, "volume": 60369.0}, {"date": "2021-01-11", "close": 1.875456, "volume": 139016.0}, {"date": "2021-01-12", "close": 1.90476, "volume": 58579.0}, {"date": "2021-01-13", "close": 1.860804, "volume": 72785.0}, {"date": "2021-01-14", "close": 1.948716, "volume": 45609.0}, {"date": "2021-01-15", "close": 1.924296, "volume": 45740.0}, {"date": "2021-01-18", "close": 1.870572, "volume": 24413.0}, {"date": "2021-01-19", "close": 1.821732, "volume": 149957.0}, {"date": "2021-01-20", "close": 1.85592, "volume": 46455.0}, {"date": "2021-01-21", "close": 1.90476, "volume": 170026.0}, {"date": "2021-01-22", "close": 1.934064, "volume": 109538.0}, {"date": "2021-01-25", "close": 1.943832, "volume": 229125.0}, {"date": "2021-01-27", "close": 1.914528, "volume": 292268.0}, {"date": "2021-01-28", "close": 1.85592, "volume": 111992.0}, {"date": "2021-01-29", "close": 1.85592, "volume": 46953.0}, {"date": "2021-02-01", "close": 1.836384, "volume": 117626.0}, {"date": "2021-02-02", "close": 1.836384, "volume": 108553.0}, {"date": "2021-02-03", "close": 1.816848, "volume": 67190.0}, {"date": "2021-02-04", "close": 1.865688, "volume": 56977.0}, {"date": "2021-02-05", "close": 1.826616, "volume": 18989.0}, {"date": "2021-02-08", "close": 1.875456, "volume": 87834.0}, {"date": "2021-02-09", "close": 1.885224, "volume": 211948.0}, {"date": "2021-02-10", "close": 1.792428, "volume": 99067.0}, {"date": "2021-02-11", "close": 1.75824, "volume": 151123.0}, {"date": "2021-02-12", "close": 1.75824, "volume": 148713.0}, {"date": "2021-02-15", "close": 1.75824, "volume": 38588.0}, {"date": "2021-02-16", "close": 1.75824, "volume": 87089.0}, {"date": "2021-02-17", "close": 1.719168, "volume": 78333.0}, {"date": "2021-02-18", "close": 1.675212, "volume": 60398.0}, {"date": "2021-02-19", "close": 1.616604, "volume": 134949.0}, {"date": "2021-02-22", "close": 1.7094, "volume": 106575.0}, {"date": "2021-02-23", "close": 1.641024, "volume": 31471.0}, {"date": "2021-02-24", "close": 1.768008, "volume": 83288.0}, {"date": "2021-02-25", "close": 1.75824, "volume": 15095.0}, {"date": "2021-02-26", "close": 1.689864, "volume": 111090.0}, {"date": "2021-03-01", "close": 1.641024, "volume": 82375.0}, {"date": "2021-03-02", "close": 1.655676, "volume": 68890.0}, {"date": "2021-03-03", "close": 1.601952, "volume": 52601.0}, {"date": "2021-03-04", "close": 1.572648, "volume": 68128.0}, {"date": "2021-03-05", "close": 1.53846, "volume": 562410.0}, {"date": "2021-03-08", "close": 1.56288, "volume": 37767.0}, {"date": "2021-03-09", "close": 1.557996, "volume": 1048201.0}, {"date": "2021-03-10", "close": 1.56288, "volume": 69671.0}, {"date": "2021-03-11", "close": 1.533576, "volume": 181172.0}, {"date": "2021-03-12", "close": 1.533576, "volume": 36654.0}, {"date": "2021-03-15", "close": 1.56288, "volume": 30308.0}, {"date": "2021-03-16", "close": 1.61172, "volume": 74477.0}, {"date": "2021-03-17", "close": 1.601952, "volume": 37261.0}, {"date": "2021-03-18", "close": 1.592184, "volume": 42791.0}, {"date": "2021-03-19", "close": 1.592184, "volume": 27794.0}, {"date": "2021-03-22", "close": 1.543344, "volume": 4405.0}, {"date": "2021-03-23", "close": 1.51404, "volume": 95490.0}, {"date": "2021-03-24", "close": 1.582416, "volume": 22082.0}, {"date": "2021-03-25", "close": 1.582416, "volume": 9373.0}, {"date": "2021-03-26", "close": 1.548228, "volume": 52507.0}, {"date": "2021-03-29", "close": 1.572648, "volume": 8859.0}, {"date": "2021-03-30", "close": 1.572648, "volume": 69445.0}, {"date": "2021-03-31", "close": 1.523808, "volume": 40251.0}, {"date": "2021-04-01", "close": 1.53846, "volume": 15714.0}, {"date": "2021-04-06", "close": 1.533576, "volume": 87312.0}, {"date": "2021-04-07", "close": 1.51404, "volume": 44507.0}, {"date": "2021-04-08", "close": 1.51404, "volume": 30056.0}, {"date": "2021-04-09", "close": 1.533576, "volume": 66492.0}, {"date": "2021-04-12", "close": 1.499388, "volume": 63233.0}, {"date": "2021-04-13", "close": 1.528692, "volume": 56969.0}, {"date": "2021-04-14", "close": 1.543344, "volume": 78246.0}, {"date": "2021-04-15", "close": 1.494504, "volume": 57491.0}, {"date": "2021-04-16", "close": 1.494504, "volume": 82734.0}, {"date": "2021-04-19", "close": 1.445664, "volume": 99330.0}, {"date": "2021-04-20", "close": 1.401708, "volume": 48967.0}, {"date": "2021-04-21", "close": 1.401708, "volume": 106792.0}, {"date": "2021-04-22", "close": 1.504272, "volume": 61189.0}, {"date": "2021-04-23", "close": 1.387056, "volume": 28165.0}, {"date": "2021-04-26", "close": 1.39194, "volume": 60741.0}, {"date": "2021-04-27", "close": 1.387056, "volume": 246800.0}, {"date": "2021-04-28", "close": 1.31868, "volume": 45040.0}, {"date": "2021-04-29", "close": 1.36752, "volume": 82509.0}, {"date": "2021-04-30", "close": 1.347984, "volume": 70550.0}, {"date": "2021-05-03", "close": 1.308912, "volume": 150281.0}, {"date": "2021-05-04", "close": 1.313796, "volume": 46900.0}, {"date": "2021-05-05", "close": 1.221, "volume": 141343.0}, {"date": "2021-05-06", "close": 1.225884, "volume": 64732.0}, {"date": "2021-05-07", "close": 1.230768, "volume": 60867.0}, {"date": "2021-05-10", "close": 1.17216, "volume": 145126.0}, {"date": "2021-05-11", "close": 1.162392, "volume": 128159.0}, {"date": "2021-05-12", "close": 1.133088, "volume": 165110.0}, {"date": "2021-05-13", "close": 1.201464, "volume": 71123.0}, {"date": "2021-05-14", "close": 1.14774, "volume": 24671.0}, {"date": "2021-05-17", "close": 1.162392, "volume": 26545.0}, {"date": "2021-05-18", "close": 1.201464, "volume": 125514.0}, {"date": "2021-05-19", "close": 1.250304, "volume": 16808.0}, {"date": "2021-05-20", "close": 1.230768, "volume": 15576.0}, {"date": "2021-05-21", "close": 1.17216, "volume": 58281.0}, {"date": "2021-05-24", "close": 1.162392, "volume": 230034.0}, {"date": "2021-05-25", "close": 1.12332, "volume": 152165.0}, {"date": "2021-05-26", "close": 1.084248, "volume": 108329.0}, {"date": "2021-05-27", "close": 1.079364, "volume": 83141.0}, {"date": "2021-05-28", "close": 1.12332, "volume": 174068.0}, {"date": "2021-05-31", "close": 1.108668, "volume": 47475.0}, {"date": "2021-06-01", "close": 1.133088, "volume": 56517.0}, {"date": "2021-06-02", "close": 1.133088, "volume": 99095.0}, {"date": "2021-06-03", "close": 1.181928, "volume": 21049.0}, {"date": "2021-06-04", "close": 1.19658, "volume": 60104.0}, {"date": "2021-06-07", "close": 1.181928, "volume": 80953.0}, {"date": "2021-06-08", "close": 1.216116, "volume": 71570.0}, {"date": "2021-06-09", "close": 1.225884, "volume": 52041.0}, {"date": "2021-06-10", "close": 1.230768, "volume": 11237.0}, {"date": "2021-06-11", "close": 1.225884, "volume": 83193.0}, {"date": "2021-06-15", "close": 1.221, "volume": 66225.0}, {"date": "2021-06-16", "close": 1.17216, "volume": 23877.0}, {"date": "2021-06-17", "close": 1.17216, "volume": 33174.0}, {"date": "2021-06-18", "close": 1.152624, "volume": 35960.0}, {"date": "2021-06-21", "close": 1.14774, "volume": 27381.0}, {"date": "2021-06-22", "close": 1.162392, "volume": 55126.0}, {"date": "2021-06-23", "close": 1.14774, "volume": 36994.0}, {"date": "2021-06-24", "close": 1.142856, "volume": 39578.0}, {"date": "2021-06-25", "close": 1.14774, "volume": 24705.0}, {"date": "2021-06-28", "close": 1.113552, "volume": 148720.0}, {"date": "2021-06-29", "close": 1.07448, "volume": 297897.0}, {"date": "2021-06-30", "close": 1.07448, "volume": 231251.0}, {"date": "2021-07-01", "close": 1.084248, "volume": 111580.0}, {"date": "2021-07-02", "close": 1.177044, "volume": 16836.0}, {"date": "2021-07-05", "close": 1.221, "volume": 21420.0}, {"date": "2021-07-06", "close": 1.221, "volume": 29949.0}, {"date": "2021-07-07", "close": 1.36752, "volume": 126164.0}, {"date": "2021-07-08", "close": 1.36752, "volume": 106541.0}, {"date": "2021-07-09", "close": 1.308912, "volume": 62402.0}, {"date": "2021-07-12", "close": 1.308912, "volume": 17014.0}, {"date": "2021-07-13", "close": 1.36752, "volume": 53546.0}, {"date": "2021-07-14", "close": 1.308912, "volume": 69859.0}, {"date": "2021-07-15", "close": 1.3431, "volume": 24154.0}, {"date": "2021-07-16", "close": 1.323564, "volume": 141144.0}, {"date": "2021-07-19", "close": 1.31868, "volume": 54042.0}, {"date": "2021-07-20", "close": 1.3431, "volume": 39331.0}, {"date": "2021-07-21", "close": 1.352868, "volume": 43590.0}, {"date": "2021-07-22", "close": 1.352868, "volume": 21365.0}, {"date": "2021-07-23", "close": 1.338216, "volume": 35878.0}, {"date": "2021-07-26", "close": 1.333332, "volume": 42237.0}, {"date": "2021-07-27", "close": 1.347984, "volume": 50693.0}, {"date": "2021-07-28", "close": 1.299144, "volume": 66512.0}, {"date": "2021-07-29", "close": 1.264956, "volume": 73540.0}, {"date": "2021-07-30", "close": 1.221, "volume": 130034.0}, {"date": "2021-08-02", "close": 1.230768, "volume": 17227.0}, {"date": "2021-08-03", "close": 1.24542, "volume": 29224.0}, {"date": "2021-08-04", "close": 1.26984, "volume": 40296.0}, {"date": "2021-08-05", "close": 1.279608, "volume": 43692.0}, {"date": "2021-08-06", "close": 1.255188, "volume": 2359.0}, {"date": "2021-08-09", "close": 1.240536, "volume": 95853.0}, {"date": "2021-08-10", "close": 1.255188, "volume": 52446.0}, {"date": "2021-08-11", "close": 1.289376, "volume": 36608.0}, {"date": "2021-08-12", "close": 1.264956, "volume": 42643.0}, {"date": "2021-08-13", "close": 1.328448, "volume": 157575.0}, {"date": "2021-08-16", "close": 1.31868, "volume": 119966.0}, {"date": "2021-08-17", "close": 1.260072, "volume": 138723.0}, {"date": "2021-08-18", "close": 1.255188, "volume": 132994.0}, {"date": "2021-08-19", "close": 1.279608, "volume": 149583.0}, {"date": "2021-08-20", "close": 1.323564, "volume": 134424.0}, {"date": "2021-08-23", "close": 1.455432, "volume": 202644.0}, {"date": "2021-08-24", "close": 1.455432, "volume": 109570.0}, {"date": "2021-08-25", "close": 1.474968, "volume": 213673.0}, {"date": "2021-08-26", "close": 1.431012, "volume": 222777.0}, {"date": "2021-08-27", "close": 1.44078, "volume": 101752.0}, {"date": "2021-08-30", "close": 1.406592, "volume": 167391.0}, {"date": "2021-08-31", "close": 1.445664, "volume": 293953.0}, {"date": "2021-09-01", "close": 1.450548, "volume": 17927.0}, {"date": "2021-09-02", "close": 1.51404, "volume": 77833.0}, {"date": "2021-09-03", "close": 1.4652, "volume": 127989.0}, {"date": "2021-09-06", "close": 1.523808, "volume": 57249.0}, {"date": "2021-09-07", "close": 1.523808, "volume": 159976.0}, {"date": "2021-09-08", "close": 1.51404, "volume": 40330.0}, {"date": "2021-09-09", "close": 1.523808, "volume": 55098.0}, {"date": "2021-09-10", "close": 1.51404, "volume": 127913.0}, {"date": "2021-09-13", "close": 1.557996, "volume": 61865.0}, {"date": "2021-09-14", "close": 1.641024, "volume": 136574.0}, {"date": "2021-09-15", "close": 1.641024, "volume": 38784.0}, {"date": "2021-09-16", "close": 1.61172, "volume": 88248.0}, {"date": "2021-09-17", "close": 1.601952, "volume": 102514.0}, {"date": "2021-09-20", "close": 1.504272, "volume": 161602.0}, {"date": "2021-09-21", "close": 1.518924, "volume": 134161.0}, {"date": "2021-09-22", "close": 1.48962, "volume": 76054.0}, {"date": "2021-09-23", "close": 1.484736, "volume": 72221.0}, {"date": "2021-09-24", "close": 1.470084, "volume": 54877.0}, {"date": "2021-09-27", "close": 1.450548, "volume": 115765.0}, {"date": "2021-09-28", "close": 1.455432, "volume": 134936.0}, {"date": "2021-09-29", "close": 1.435896, "volume": 57225.0}, {"date": "2021-09-30", "close": 1.411476, "volume": 22355.0}, {"date": "2021-10-01", "close": 1.36752, "volume": 49365.0}, {"date": "2021-10-04", "close": 1.396824, "volume": 58069.0}, {"date": "2021-10-05", "close": 1.338216, "volume": 110207.0}, {"date": "2021-10-06", "close": 1.362636, "volume": 13736.0}, {"date": "2021-10-07", "close": 1.3431, "volume": 32534.0}, {"date": "2021-10-08", "close": 1.406592, "volume": 37561.0}, {"date": "2021-10-11", "close": 1.455432, "volume": 46320.0}, {"date": "2021-10-12", "close": 1.347984, "volume": 179716.0}, {"date": "2021-10-13", "close": 1.36752, "volume": 18339.0}, {"date": "2021-10-14", "close": 1.357752, "volume": 20800.0}, {"date": "2021-10-15", "close": 1.387056, "volume": 14468.0}, {"date": "2021-10-18", "close": 1.474968, "volume": 113799.0}, {"date": "2021-10-19", "close": 1.4652, "volume": 29790.0}, {"date": "2021-10-20", "close": 1.44078, "volume": 39274.0}, {"date": "2021-10-21", "close": 1.431012, "volume": 40820.0}, {"date": "2021-10-22", "close": 1.460316, "volume": 227932.0}, {"date": "2021-10-25", "close": 1.426128, "volume": 303156.0}, {"date": "2021-10-26", "close": 1.431012, "volume": 106406.0}, {"date": "2021-10-27", "close": 1.396824, "volume": 113553.0}, {"date": "2021-10-28", "close": 1.362636, "volume": 90559.0}, {"date": "2021-10-29", "close": 1.357752, "volume": 77145.0}, {"date": "2021-11-01", "close": 1.347984, "volume": 3165.0}, {"date": "2021-11-02", "close": 1.3431, "volume": 28073.0}, {"date": "2021-11-03", "close": 1.308912, "volume": 82394.0}, {"date": "2021-11-04", "close": 1.323564, "volume": 95517.0}, {"date": "2021-11-05", "close": 1.29426, "volume": 35316.0}, {"date": "2021-11-08", "close": 1.29426, "volume": 54329.0}, {"date": "2021-11-09", "close": 1.338216, "volume": 62446.0}, {"date": "2021-11-10", "close": 1.328448, "volume": 128272.0}, {"date": "2021-11-11", "close": 1.299144, "volume": 62628.0}, {"date": "2021-11-12", "close": 1.338216, "volume": 20724.0}, {"date": "2021-11-15", "close": 1.31868, "volume": 15947.0}, {"date": "2021-11-16", "close": 1.260072, "volume": 176076.0}, {"date": "2021-11-17", "close": 1.284492, "volume": 33381.0}, {"date": "2021-11-18", "close": 1.308912, "volume": 168044.0}, {"date": "2021-11-19", "close": 1.277166, "volume": 140398.0}, {"date": "2021-11-22", "close": 1.29426, "volume": 76718.0}, {"date": "2021-11-23", "close": 1.250304, "volume": 136199.0}, {"date": "2021-11-24", "close": 1.206348, "volume": 92040.0}, {"date": "2021-11-25", "close": 1.216116, "volume": 66540.0}, {"date": "2021-11-26", "close": 1.284492, "volume": 79510.0}, {"date": "2021-11-29", "close": 1.260072, "volume": 51095.0}, {"date": "2021-11-30", "close": 1.284492, "volume": 76744.0}, {"date": "2021-12-01", "close": 1.289376, "volume": 61037.0}, {"date": "2021-12-02", "close": 1.260072, "volume": 45908.0}, {"date": "2021-12-03", "close": 1.260072, "volume": 19757.0}, {"date": "2021-12-06", "close": 1.240536, "volume": 65005.0}, {"date": "2021-12-07", "close": 1.240536, "volume": 976411.0}, {"date": "2021-12-08", "close": 1.26984, "volume": 170475.0}, {"date": "2021-12-09", "close": 1.26984, "volume": 28460.0}, {"date": "2021-12-10", "close": 1.230768, "volume": 18577.0}, {"date": "2021-12-13", "close": 1.260072, "volume": 79954.0}, {"date": "2021-12-14", "close": 1.221, "volume": 33905.0}, {"date": "2021-12-15", "close": 1.250304, "volume": 30070.0}, {"date": "2021-12-16", "close": 1.221, "volume": 169340.0}, {"date": "2021-12-17", "close": 1.260072, "volume": 10033.0}, {"date": "2021-12-20", "close": 1.260072, "volume": 78175.0}, {"date": "2021-12-21", "close": 1.308912, "volume": 114389.0}, {"date": "2021-12-22", "close": 1.41636, "volume": 171075.0}, {"date": "2021-12-23", "close": 1.484736, "volume": 62331.0}, {"date": "2021-12-24", "close": 1.445664, "volume": 24938.0}, {"date": "2021-12-29", "close": 1.518924, "volume": 122896.0}, {"date": "2021-12-30", "close": 1.704516, "volume": 193668.0}, {"date": "2021-12-31", "close": 1.748472, "volume": 104739.0}, {"date": "2022-01-04", "close": 1.7094, "volume": 260848.0}, {"date": "2022-01-05", "close": 1.728936, "volume": 87562.0}, {"date": "2022-01-06", "close": 1.616604, "volume": 146900.0}, {"date": "2022-01-07", "close": 1.626372, "volume": 22993.0}, {"date": "2022-01-10", "close": 1.714284, "volume": 243938.0}, {"date": "2022-01-11", "close": 1.694748, "volume": 158233.0}, {"date": "2022-01-12", "close": 1.670328, "volume": 100098.0}, {"date": "2022-01-13", "close": 1.7094, "volume": 66951.0}, {"date": "2022-01-14", "close": 1.699632, "volume": 43957.0}, {"date": "2022-01-17", "close": 1.641024, "volume": 40700.0}, {"date": "2022-01-18", "close": 1.61172, "volume": 32792.0}, {"date": "2022-01-19", "close": 1.518924, "volume": 22225.0}, {"date": "2022-01-20", "close": 1.523808, "volume": 57666.0}, {"date": "2022-01-21", "close": 1.406592, "volume": 189587.0}, {"date": "2022-01-24", "close": 1.26984, "volume": 278477.0}, {"date": "2022-01-25", "close": 1.260072, "volume": 155479.0}, {"date": "2022-01-27", "close": 1.299144, "volume": 15911.0}, {"date": "2022-01-28", "close": 1.221, "volume": 61975.0}, {"date": "2022-01-31", "close": 1.338216, "volume": 10353.0}, {"date": "2022-02-01", "close": 1.347984, "volume": 19508.0}, {"date": "2022-02-02", "close": 1.284492, "volume": 87396.0}, {"date": "2022-02-03", "close": 1.289376, "volume": 36135.0}, {"date": "2022-02-04", "close": 1.347984, "volume": 22907.0}, {"date": "2022-02-07", "close": 1.352868, "volume": 35303.0}, {"date": "2022-02-08", "close": 1.338216, "volume": 90487.0}, {"date": "2022-02-09", "close": 1.362636, "volume": 56890.0}, {"date": "2022-02-10", "close": 1.357752, "volume": 76095.0}, {"date": "2022-02-14", "close": 1.26984, "volume": 23973.0}, {"date": "2022-02-15", "close": 1.235652, "volume": 26115.0}, {"date": "2022-02-16", "close": 1.308912, "volume": 20847.0}, {"date": "2022-02-18", "close": 1.31868, "volume": 13530.0}, {"date": "2022-02-21", "close": 1.289376, "volume": 20270.0}, {"date": "2022-02-22", "close": 1.17216, "volume": 242365.0}, {"date": "2022-02-23", "close": 1.201464, "volume": 24180.0}, {"date": "2022-02-24", "close": 1.225884, "volume": 51805.0}, {"date": "2022-02-25", "close": 1.235652, "volume": 23635.0}, {"date": "2022-02-28", "close": 1.177044, "volume": 57216.0}, {"date": "2022-03-01", "close": 1.162392, "volume": 39565.0}, {"date": "2022-03-02", "close": 1.162392, "volume": 9353.0}, {"date": "2022-03-03", "close": 1.191696, "volume": 6016.0}, {"date": "2022-03-04", "close": 1.17216, "volume": 1430.0}, {"date": "2022-03-07", "close": 1.12332, "volume": 20657.0}, {"date": "2022-03-08", "close": 1.113552, "volume": 49954.0}, {"date": "2022-03-09", "close": 1.133088, "volume": 22479.0}, {"date": "2022-03-10", "close": 1.133088, "volume": 5608.0}, {"date": "2022-03-11", "close": 1.103784, "volume": 20608.0}, {"date": "2022-03-14", "close": 1.084248, "volume": 12081.0}, {"date": "2022-03-15", "close": 1.12332, "volume": 6928.0}, {"date": "2022-03-16", "close": 1.167276, "volume": 56692.0}, {"date": "2022-03-17", "close": 1.24542, "volume": 19286.0}, {"date": "2022-03-18", "close": 1.177044, "volume": 19262.0}, {"date": "2022-03-21", "close": 1.152624, "volume": 8004.0}, {"date": "2022-03-22", "close": 1.167276, "volume": 7185.0}, {"date": "2022-03-23", "close": 1.191696, "volume": 17029.0}, {"date": "2022-03-24", "close": 1.216116, "volume": 20353.0}, {"date": "2022-03-25", "close": 1.211232, "volume": 208915.0}, {"date": "2022-03-28", "close": 1.162392, "volume": 56971.0}, {"date": "2022-03-29", "close": 1.142856, "volume": 15664.0}, {"date": "2022-03-30", "close": 1.17216, "volume": 114171.0}, {"date": "2022-03-31", "close": 1.181928, "volume": 18983.0}, {"date": "2022-04-01", "close": 1.250304, "volume": 51198.0}, {"date": "2022-04-04", "close": 1.240536, "volume": 19174.0}, {"date": "2022-04-05", "close": 1.230768, "volume": 14439.0}, {"date": "2022-04-06", "close": 1.264956, "volume": 36900.0}, {"date": "2022-04-07", "close": 1.221, "volume": 30462.0}, {"date": "2022-04-08", "close": 1.264956, "volume": 41201.0}, {"date": "2022-04-11", "close": 1.284492, "volume": 16550.0}, {"date": "2022-04-12", "close": 1.264956, "volume": 5343.0}, {"date": "2022-04-13", "close": 1.284492, "volume": 9795.0}, {"date": "2022-04-14", "close": 1.308912, "volume": 62031.0}, {"date": "2022-04-19", "close": 1.284492, "volume": 20182.0}, {"date": "2022-04-20", "close": 1.284492, "volume": 39015.0}, {"date": "2022-04-21", "close": 1.308912, "volume": 6815.0}, {"date": "2022-04-22", "close": 1.308912, "volume": 8597.0}, {"date": "2022-04-26", "close": 1.323564, "volume": 65987.0}, {"date": "2022-04-27", "close": 1.26984, "volume": 78571.0}, {"date": "2022-04-28", "close": 1.260072, "volume": 13537.0}, {"date": "2022-04-29", "close": 1.308912, "volume": 27297.0}, {"date": "2022-05-02", "close": 1.235652, "volume": 26553.0}, {"date": "2022-05-03", "close": 1.211232, "volume": 42664.0}, {"date": "2022-05-04", "close": 1.260072, "volume": 19725.0}, {"date": "2022-05-05", "close": 1.274724, "volume": 13186.0}, {"date": "2022-05-06", "close": 1.289376, "volume": 97040.0}, {"date": "2022-05-09", "close": 1.26984, "volume": 21620.0}, {"date": "2022-05-10", "close": 1.221, "volume": 21353.0}, {"date": "2022-05-12", "close": 1.181928, "volume": 73524.0}, {"date": "2022-05-13", "close": 1.26984, "volume": 12200.0}, {"date": "2022-05-17", "close": 1.260072, "volume": 2596.0}, {"date": "2022-05-18", "close": 1.29426, "volume": 27039.0}, {"date": "2022-05-19", "close": 1.26984, "volume": 3267.0}, {"date": "2022-05-20", "close": 1.26984, "volume": 103311.0}, {"date": "2022-05-23", "close": 1.181928, "volume": 31995.0}, {"date": "2022-05-24", "close": 1.264956, "volume": 5342.0}, {"date": "2022-05-25", "close": 1.211232, "volume": 26160.0}, {"date": "2022-05-26", "close": 1.17216, "volume": 23625.0}, {"date": "2022-05-27", "close": 1.206348, "volume": 3402.0}, {"date": "2022-05-30", "close": 1.19658, "volume": 14341.0}, {"date": "2022-05-31", "close": 1.211232, "volume": 3048.0}, {"date": "2022-06-01", "close": 1.211232, "volume": 6680.0}, {"date": "2022-06-02", "close": 1.17216, "volume": 3875.0}, {"date": "2022-06-03", "close": 1.186812, "volume": 10391.0}, {"date": "2022-06-06", "close": 1.167276, "volume": 48793.0}, {"date": "2022-06-07", "close": 1.133088, "volume": 20157.0}, {"date": "2022-06-08", "close": 1.133088, "volume": 36352.0}, {"date": "2022-06-09", "close": 1.094016, "volume": 38661.0}, {"date": "2022-06-10", "close": 1.079364, "volume": 3825.0}, {"date": "2022-06-14", "close": 1.030524, "volume": 32096.0}, {"date": "2022-06-15", "close": 1.069596, "volume": 335005.0}, {"date": "2022-06-16", "close": 1.020756, "volume": 17267.0}, {"date": "2022-06-17", "close": 1.020756, "volume": 35326.0}, {"date": "2022-06-20", "close": 1.020756, "volume": 16725.0}, {"date": "2022-06-21", "close": 1.02564, "volume": 77751.0}, {"date": "2022-06-22", "close": 0.9768, "volume": 102602.0}, {"date": "2022-06-23", "close": 1.054944, "volume": 85789.0}, {"date": "2022-06-24", "close": 1.07448, "volume": 70955.0}, {"date": "2022-06-27", "close": 1.12332, "volume": 16713.0}, {"date": "2022-06-28", "close": 1.12332, "volume": 13239.0}, {"date": "2022-06-29", "close": 1.26984, "volume": 55999.0}, {"date": "2022-06-30", "close": 1.133088, "volume": 53596.0}, {"date": "2022-07-01", "close": 1.17216, "volume": 2425.0}, {"date": "2022-07-04", "close": 1.137972, "volume": 106675.0}, {"date": "2022-07-06", "close": 1.103784, "volume": 6524.0}, {"date": "2022-07-07", "close": 1.07448, "volume": 9903.0}, {"date": "2022-07-08", "close": 1.108668, "volume": 6044.0}, {"date": "2022-07-11", "close": 1.07448, "volume": 13960.0}, {"date": "2022-07-12", "close": 1.02564, "volume": 52882.0}, {"date": "2022-07-13", "close": 0.9768, "volume": 242567.0}, {"date": "2022-07-14", "close": 0.986568, "volume": 13641.0}, {"date": "2022-07-15", "close": 0.9768, "volume": 376388.0}, {"date": "2022-07-18", "close": 0.957264, "volume": 13446.0}, {"date": "2022-07-19", "close": 0.957264, "volume": 1346066.0}, {"date": "2022-07-20", "close": 0.9768, "volume": 147514.0}, {"date": "2022-07-21", "close": 0.986568, "volume": 20920.0}, {"date": "2022-07-22", "close": 1.103784, "volume": 586527.0}, {"date": "2022-07-25", "close": 1.103784, "volume": 13235.0}, {"date": "2022-07-26", "close": 1.07448, "volume": 179705.0}, {"date": "2022-07-27", "close": 1.02564, "volume": 822307.0}, {"date": "2022-07-28", "close": 1.07448, "volume": 9328.0}, {"date": "2022-07-29", "close": 1.054944, "volume": 11010.0}, {"date": "2022-08-01", "close": 1.020756, "volume": 2187.0}, {"date": "2022-08-02", "close": 1.089132, "volume": 38969.0}, {"date": "2022-08-04", "close": 1.089132, "volume": 488.0}, {"date": "2022-08-05", "close": 1.015872, "volume": 491499.0}, {"date": "2022-08-08", "close": 1.035408, "volume": 25025.0}, {"date": "2022-08-09", "close": 1.035408, "volume": 72911.0}, {"date": "2022-08-10", "close": 0.986568, "volume": 497227.0}, {"date": "2022-08-11", "close": 1.02564, "volume": 28601.0}, {"date": "2022-08-12", "close": 0.986568, "volume": 3508.0}, {"date": "2022-08-15", "close": 0.9768, "volume": 11591.0}, {"date": "2022-08-16", "close": 1.040292, "volume": 15475.0}, {"date": "2022-08-17", "close": 1.006104, "volume": 114097.0}, {"date": "2022-08-18", "close": 1.006104, "volume": 2559.0}, {"date": "2022-08-19", "close": 1.006104, "volume": 21636.0}, {"date": "2022-08-22", "close": 0.996336, "volume": 10386.0}, {"date": "2022-08-23", "close": 0.9768, "volume": 51934.0}, {"date": "2022-08-24", "close": 0.893772, "volume": 643606.0}, {"date": "2022-08-25", "close": 0.967032, "volume": 12412.0}, {"date": "2022-08-30", "close": 0.95238, "volume": 20335.0}, {"date": "2022-08-31", "close": 0.947496, "volume": 29678.0}, {"date": "2022-09-01", "close": 0.898656, "volume": 16135.0}, {"date": "2022-09-02", "close": 0.92796, "volume": 147486.0}, {"date": "2022-09-05", "close": 0.913308, "volume": 2128.0}, {"date": "2022-09-06", "close": 0.893772, "volume": 51758.0}, {"date": "2022-09-07", "close": 0.87912, "volume": 101564.0}, {"date": "2022-09-08", "close": 0.874236, "volume": 1024.0}, {"date": "2022-09-09", "close": 0.888888, "volume": 59534.0}, {"date": "2022-09-12", "close": 0.888888, "volume": 23589.0}, {"date": "2022-09-13", "close": 0.947496, "volume": 10.0}, {"date": "2022-09-15", "close": 0.893772, "volume": 5160.0}, {"date": "2022-09-16", "close": 0.864468, "volume": 2303.0}, {"date": "2022-09-19", "close": 0.874236, "volume": 2105.0}, {"date": "2022-09-20", "close": 0.869352, "volume": 5857.0}, {"date": "2022-09-21", "close": 0.869352, "volume": 5637.0}, {"date": "2022-09-23", "close": 0.859584, "volume": 2817.0}, {"date": "2022-09-26", "close": 0.825396, "volume": 5988.0}, {"date": "2022-09-27", "close": 0.840048, "volume": 580.0}, {"date": "2022-09-28", "close": 0.80586, "volume": 4814.0}, {"date": "2022-09-29", "close": 0.800976, "volume": 371381.0}, {"date": "2022-09-30", "close": 0.859584, "volume": 6764.0}, {"date": "2022-10-03", "close": 0.908424, "volume": 7.0}, {"date": "2022-10-04", "close": 0.859584, "volume": 90861.0}, {"date": "2022-10-05", "close": 0.820512, "volume": 30368.0}, {"date": "2022-10-06", "close": 0.796092, "volume": 1661897.0}, {"date": "2022-10-11", "close": 0.83028, "volume": 4323.0}, {"date": "2022-10-13", "close": 0.796092, "volume": 15629.0}, {"date": "2022-10-14", "close": 0.791208, "volume": 3711.0}, {"date": "2022-10-17", "close": 0.78144, "volume": 3585.0}, {"date": "2022-10-18", "close": 0.78144, "volume": 38651.0}, {"date": "2022-10-21", "close": 0.78144, "volume": 4.0}, {"date": "2022-10-24", "close": 0.752136, "volume": 22052.0}, {"date": "2022-10-25", "close": 0.68376, "volume": 384218.0}, {"date": "2022-10-26", "close": 0.68376, "volume": 10312.0}, {"date": "2022-10-27", "close": 0.717948, "volume": 132.0}, {"date": "2022-10-28", "close": 0.688644, "volume": 474302.0}, {"date": "2022-10-31", "close": 0.678876, "volume": 69059.0}, {"date": "2022-11-01", "close": 0.615384, "volume": 657363.0}, {"date": "2022-11-02", "close": 0.644688, "volume": 31572.0}, {"date": "2022-11-03", "close": 0.742368, "volume": 24124.0}, {"date": "2022-11-04", "close": 0.742368, "volume": 16710.0}, {"date": "2022-11-07", "close": 0.722832, "volume": 179617.0}, {"date": "2022-11-08", "close": 0.703296, "volume": 1293000.0}, {"date": "2022-11-09", "close": 0.678876, "volume": 12611.0}, {"date": "2022-11-10", "close": 0.742368, "volume": 156243.0}, {"date": "2022-11-11", "close": 0.713064, "volume": 4172.0}, {"date": "2022-11-14", "close": 0.68376, "volume": 35689.0}, {"date": "2022-11-15", "close": 0.68376, "volume": 1024.0}, {"date": "2022-11-16", "close": 0.7326, "volume": 34915.0}, {"date": "2022-11-17", "close": 0.742368, "volume": 260168.0}, {"date": "2022-11-18", "close": 0.7326, "volume": 51436.0}, {"date": "2022-11-21", "close": 0.742368, "volume": 10238.0}, {"date": "2022-11-22", "close": 0.825396, "volume": 18891.0}, {"date": "2022-11-23", "close": 0.835164, "volume": 338867.0}, {"date": "2022-11-24", "close": 0.893772, "volume": 5289.0}, {"date": "2022-11-25", "close": 0.80586, "volume": 14521.0}, {"date": "2022-11-28", "close": 0.835164, "volume": 68940.0}, {"date": "2022-11-29", "close": 0.87912, "volume": 10993.0}, {"date": "2022-11-30", "close": 0.884004, "volume": 37038.0}, {"date": "2022-12-01", "close": 0.859584, "volume": 16078.0}, {"date": "2022-12-02", "close": 0.869352, "volume": 73466.0}, {"date": "2022-12-05", "close": 0.771672, "volume": 506410.0}, {"date": "2022-12-06", "close": 0.78144, "volume": 32310.0}, {"date": "2022-12-07", "close": 0.80586, "volume": 105078.0}, {"date": "2022-12-08", "close": 0.78144, "volume": 12080.0}, {"date": "2022-12-09", "close": 0.840048, "volume": 11473.0}, {"date": "2022-12-12", "close": 0.862026, "volume": 157304.0}, {"date": "2022-12-13", "close": 0.874236, "volume": 38161.0}, {"date": "2022-12-14", "close": 0.840048, "volume": 27371.0}, {"date": "2022-12-15", "close": 0.87912, "volume": 2089753.0}, {"date": "2022-12-16", "close": 0.864468, "volume": 24.0}, {"date": "2022-12-19", "close": 0.87912, "volume": 27531.0}, {"date": "2022-12-20", "close": 0.8547, "volume": 27326.0}, {"date": "2022-12-21", "close": 0.87912, "volume": 7308.0}, {"date": "2022-12-22", "close": 0.87912, "volume": 28813.0}, {"date": "2022-12-28", "close": 0.8547, "volume": 193587.0}, {"date": "2022-12-29", "close": 0.864468, "volume": 272.0}, {"date": "2022-12-30", "close": 0.859584, "volume": 10071.0}, {"date": "2023-01-03", "close": 0.87912, "volume": 7484.0}, {"date": "2023-01-04", "close": 0.908424, "volume": 7577.0}, {"date": "2023-01-05", "close": 0.913308, "volume": 14496.0}, {"date": "2023-01-06", "close": 0.913308, "volume": 985.0}, {"date": "2023-01-09", "close": 0.884004, "volume": 277532.0}, {"date": "2023-01-10", "close": 0.898656, "volume": 621299.0}, {"date": "2023-01-11", "close": 0.898656, "volume": 10784.0}, {"date": "2023-01-12", "close": 0.884004, "volume": 18751.0}, {"date": "2023-01-13", "close": 0.92796, "volume": 11644.0}, {"date": "2023-01-16", "close": 0.908424, "volume": 5141.0}, {"date": "2023-01-17", "close": 0.87912, "volume": 73085.0}, {"date": "2023-01-18", "close": 0.923076, "volume": 19049.0}, {"date": "2023-01-19", "close": 0.918192, "volume": 24307.0}, {"date": "2023-01-20", "close": 0.947496, "volume": 2679.0}, {"date": "2023-01-23", "close": 0.932844, "volume": 286226.0}, {"date": "2023-01-24", "close": 0.92796, "volume": 6896.0}, {"date": "2023-01-25", "close": 0.967032, "volume": 25688.0}, {"date": "2023-01-27", "close": 0.947496, "volume": 21053.0}, {"date": "2023-01-30", "close": 0.90354, "volume": 362888.0}, {"date": "2023-01-31", "close": 0.859584, "volume": 72555.0}, {"date": "2023-02-01", "close": 0.83028, "volume": 25161.0}, {"date": "2023-02-02", "close": 0.800976, "volume": 14541.0}, {"date": "2023-02-03", "close": 0.78144, "volume": 19573.0}, {"date": "2023-02-06", "close": 0.78144, "volume": 29694.0}, {"date": "2023-02-07", "close": 0.810744, "volume": 5643.0}, {"date": "2023-02-08", "close": 0.722832, "volume": 50455.0}, {"date": "2023-02-09", "close": 0.75702, "volume": 23182.0}, {"date": "2023-02-10", "close": 0.83028, "volume": 193914.0}, {"date": "2023-02-13", "close": 0.884004, "volume": 67972.0}, {"date": "2023-02-14", "close": 0.874236, "volume": 766289.0}, {"date": "2023-02-15", "close": 0.840048, "volume": 5662.0}, {"date": "2023-02-16", "close": 0.800976, "volume": 135939.0}, {"date": "2023-02-17", "close": 0.800976, "volume": 15452.0}, {"date": "2023-02-20", "close": 0.80586, "volume": 2138.0}, {"date": "2023-02-21", "close": 0.78144, "volume": 87470.0}, {"date": "2023-02-22", "close": 0.771672, "volume": 31110.0}, {"date": "2023-02-23", "close": 0.791208, "volume": 314298.0}, {"date": "2023-02-24", "close": 0.820512, "volume": 19003.0}, {"date": "2023-02-27", "close": 0.83028, "volume": 6539.0}, {"date": "2023-02-28", "close": 0.83028, "volume": 18903.0}, {"date": "2023-03-01", "close": 0.815628, "volume": 42727.0}, {"date": "2023-03-02", "close": 0.815628, "volume": 5993.0}, {"date": "2023-03-03", "close": 0.835164, "volume": 5314.0}, {"date": "2023-03-06", "close": 0.815628, "volume": 9298.0}, {"date": "2023-03-07", "close": 0.776556, "volume": 184636.0}, {"date": "2023-03-08", "close": 0.771672, "volume": 26622.0}, {"date": "2023-03-10", "close": 0.776556, "volume": 24351.0}, {"date": "2023-03-13", "close": 0.771672, "volume": 86003.0}, {"date": "2023-03-14", "close": 0.766788, "volume": 10967.0}, {"date": "2023-03-15", "close": 0.761904, "volume": 2001.0}, {"date": "2023-03-16", "close": 0.7326, "volume": 107633.0}, {"date": "2023-03-17", "close": 0.752136, "volume": 46378.0}, {"date": "2023-03-20", "close": 0.7326, "volume": 38210.0}, {"date": "2023-03-21", "close": 0.747252, "volume": 34212.0}, {"date": "2023-03-22", "close": 0.7326, "volume": 1339.0}, {"date": "2023-03-23", "close": 0.727716, "volume": 41647.0}, {"date": "2023-03-24", "close": 0.761904, "volume": 28786.0}, {"date": "2023-03-27", "close": 0.761904, "volume": 64005.0}, {"date": "2023-03-29", "close": 0.776556, "volume": 2554.0}, {"date": "2023-03-30", "close": 0.761904, "volume": 175931.0}, {"date": "2023-03-31", "close": 0.742368, "volume": 2355.0}, {"date": "2023-04-03", "close": 0.742368, "volume": 389.0}, {"date": "2023-04-04", "close": 0.752136, "volume": 10953.0}, {"date": "2023-04-05", "close": 0.78144, "volume": 26259.0}, {"date": "2023-04-06", "close": 0.786324, "volume": 20634.0}, {"date": "2023-04-11", "close": 0.78144, "volume": 887.0}, {"date": "2023-04-12", "close": 0.761904, "volume": 180656.0}, {"date": "2023-04-13", "close": 0.78144, "volume": 2053.0}, {"date": "2023-04-14", "close": 0.791208, "volume": 11734.0}, {"date": "2023-04-17", "close": 0.83028, "volume": 25977.0}, {"date": "2023-04-18", "close": 0.825396, "volume": 6508.0}, {"date": "2023-04-19", "close": 0.83028, "volume": 12234.0}, {"date": "2023-04-20", "close": 0.786324, "volume": 2335.0}, {"date": "2023-04-21", "close": 0.752136, "volume": 17764.0}, {"date": "2023-04-24", "close": 0.737484, "volume": 29925.0}, {"date": "2023-04-26", "close": 0.742368, "volume": 317.0}, {"date": "2023-04-27", "close": 0.747252, "volume": 1.0}, {"date": "2023-04-28", "close": 0.7326, "volume": 91986.0}, {"date": "2023-05-01", "close": 0.70818, "volume": 33931.0}, {"date": "2023-05-02", "close": 0.68376, "volume": 393063.0}, {"date": "2023-05-03", "close": 0.649572, "volume": 33443.0}, {"date": "2023-05-04", "close": 0.673992, "volume": 8767.0}, {"date": "2023-05-05", "close": 0.673992, "volume": 214.0}, {"date": "2023-05-08", "close": 0.649572, "volume": 8190.0}, {"date": "2023-05-09", "close": 0.654456, "volume": 72654.0}, {"date": "2023-05-10", "close": 0.639804, "volume": 10247.0}, {"date": "2023-05-11", "close": 0.678876, "volume": 10238.0}, {"date": "2023-05-12", "close": 0.664224, "volume": 30337.0}, {"date": "2023-05-15", "close": 0.664224, "volume": 25340.0}, {"date": "2023-05-16", "close": 0.65934, "volume": 461.0}, {"date": "2023-05-17", "close": 0.644688, "volume": 1112501.0}, {"date": "2023-05-18", "close": 0.644688, "volume": 6747.0}, {"date": "2023-05-19", "close": 0.649572, "volume": 8.0}, {"date": "2023-05-22", "close": 0.65934, "volume": 203102.0}, {"date": "2023-05-23", "close": 0.615384, "volume": 617361.0}, {"date": "2023-05-24", "close": 0.63492, "volume": 256.0}, {"date": "2023-05-25", "close": 0.615384, "volume": 12285.0}, {"date": "2023-05-26", "close": 0.620268, "volume": 15478.0}, {"date": "2023-05-29", "close": 0.605616, "volume": 43200.0}, {"date": "2023-05-30", "close": 0.58608, "volume": 236943.0}, {"date": "2023-05-31", "close": 0.571428, "volume": 39469.0}, {"date": "2023-06-01", "close": 0.564102, "volume": 223678.0}, {"date": "2023-06-02", "close": 0.544566, "volume": 28096.0}, {"date": "2023-06-05", "close": 0.503052, "volume": 196079.0}, {"date": "2023-06-06", "close": 0.498168, "volume": 608.0}, {"date": "2023-06-07", "close": 0.507936, "volume": 63097.0}, {"date": "2023-06-08", "close": 0.507936, "volume": 57028.0}, {"date": "2023-06-09", "close": 0.507936, "volume": 20475.0}, {"date": "2023-06-13", "close": 0.51282, "volume": 112969.0}, {"date": "2023-06-14", "close": 0.542124, "volume": 82899.0}, {"date": "2023-06-15", "close": 0.517704, "volume": 414702.0}, {"date": "2023-06-16", "close": 0.507936, "volume": 10001.0}, {"date": "2023-06-19", "close": 0.4884, "volume": 2186.0}, {"date": "2023-06-20", "close": 0.498168, "volume": 111302.0}, {"date": "2023-06-21", "close": 0.4884, "volume": 520945.0}, {"date": "2023-06-22", "close": 0.507936, "volume": 34549.0}, {"date": "2023-06-23", "close": 0.498168, "volume": 126025.0}, {"date": "2023-06-26", "close": 0.498168, "volume": 26854.0}, {"date": "2023-06-27", "close": 0.498168, "volume": 45414.0}, {"date": "2023-06-28", "close": 0.517704, "volume": 108837.0}, {"date": "2023-06-29", "close": 0.51282, "volume": 74614.0}, {"date": "2023-06-30", "close": 0.51282, "volume": 5791.0}, {"date": "2023-07-03", "close": 0.527472, "volume": 113389.0}, {"date": "2023-07-04", "close": 0.517704, "volume": 6380.0}, {"date": "2023-07-05", "close": 0.53724, "volume": 31101.0}, {"date": "2023-07-06", "close": 0.53724, "volume": 1351.0}, {"date": "2023-07-07", "close": 0.532356, "volume": 14485.0}, {"date": "2023-07-10", "close": 0.527472, "volume": 46903.0}, {"date": "2023-07-11", "close": 0.547008, "volume": 42892.0}, {"date": "2023-07-12", "close": 0.566544, "volume": 99173.0}, {"date": "2023-07-13", "close": 0.581196, "volume": 138543.0}, {"date": "2023-07-14", "close": 0.581196, "volume": 5119.0}, {"date": "2023-07-17", "close": 0.581196, "volume": 1125.0}, {"date": "2023-07-18", "close": 0.58608, "volume": 7678.0}, {"date": "2023-07-19", "close": 0.595848, "volume": 42722.0}, {"date": "2023-07-20", "close": 0.615384, "volume": 10426.0}, {"date": "2023-07-24", "close": 0.649572, "volume": 79251.0}, {"date": "2023-07-25", "close": 0.639804, "volume": 28969.0}, {"date": "2023-07-26", "close": 0.639804, "volume": 11516.0}, {"date": "2023-07-27", "close": 0.600732, "volume": 115632.0}, {"date": "2023-07-28", "close": 0.595848, "volume": 6912.0}, {"date": "2023-07-31", "close": 0.595848, "volume": 3327.0}, {"date": "2023-08-01", "close": 0.605616, "volume": 23436.0}, {"date": "2023-08-02", "close": 0.605616, "volume": 30170.0}, {"date": "2023-08-03", "close": 0.576312, "volume": 2559.0}, {"date": "2023-08-04", "close": 0.566544, "volume": 11091.0}, {"date": "2023-08-07", "close": 0.544566, "volume": 11346.0}, {"date": "2023-08-08", "close": 0.53724, "volume": 4607.0}, {"date": "2023-08-09", "close": 0.53724, "volume": 2048.0}, {"date": "2023-08-10", "close": 0.527472, "volume": 38532.0}, {"date": "2023-08-11", "close": 0.551892, "volume": 5064.0}, {"date": "2023-08-14", "close": 0.56166, "volume": 8903.0}, {"date": "2023-08-15", "close": 0.551892, "volume": 30713.0}, {"date": "2023-08-16", "close": 0.517704, "volume": 617650.0}, {"date": "2023-08-17", "close": 0.517704, "volume": 9008.0}, {"date": "2023-08-18", "close": 0.498168, "volume": 9450.0}, {"date": "2023-08-23", "close": 0.503052, "volume": 6392.0}, {"date": "2023-08-24", "close": 0.478632, "volume": 28670.0}, {"date": "2023-08-25", "close": 0.449328, "volume": 9726.0}, {"date": "2023-08-28", "close": 0.468864, "volume": 3504.0}, {"date": "2023-08-29", "close": 0.43956, "volume": 5912.0}, {"date": "2023-08-30", "close": 0.454212, "volume": 23528.0}, {"date": "2023-08-31", "close": 0.424908, "volume": 10693.0}, {"date": "2023-09-01", "close": 0.434676, "volume": 49152.0}, {"date": "2023-09-04", "close": 0.4884, "volume": 260602.0}, {"date": "2023-09-05", "close": 0.532356, "volume": 582562.0}, {"date": "2023-09-06", "close": 0.522588, "volume": 52958.0}, {"date": "2023-09-07", "close": 0.522588, "volume": 152956.0}, {"date": "2023-09-11", "close": 0.517704, "volume": 80773.0}, {"date": "2023-09-15", "close": 0.503052, "volume": 23979.0}, {"date": "2023-09-18", "close": 0.4884, "volume": 22191.0}, {"date": "2023-09-19", "close": 0.478632, "volume": 39492.0}, {"date": "2023-09-20", "close": 0.478632, "volume": 21554.0}, {"date": "2023-09-21", "close": 0.493284, "volume": 1161755.0}, {"date": "2023-09-22", "close": 0.493284, "volume": 1049279.0}, {"date": "2023-09-25", "close": 0.4884, "volume": 1971.0}, {"date": "2023-09-27", "close": 0.4884, "volume": 2515.0}, {"date": "2023-09-28", "close": 0.507936, "volume": 8316.0}, {"date": "2023-09-29", "close": 0.498168, "volume": 15161.0}, {"date": "2023-10-02", "close": 0.517704, "volume": 10423.0}, {"date": "2023-10-03", "close": 0.498168, "volume": 829.0}, {"date": "2023-10-04", "close": 0.503052, "volume": 310541.0}, {"date": "2023-10-06", "close": 0.4884, "volume": 47621.0}, {"date": "2023-10-09", "close": 0.4884, "volume": 27373.0}, {"date": "2023-10-10", "close": 0.4884, "volume": 33084.0}, {"date": "2023-10-11", "close": 0.493284, "volume": 12542.0}, {"date": "2023-10-12", "close": 0.4884, "volume": 30460.0}, {"date": "2023-10-13", "close": 0.478632, "volume": 12454.0}, {"date": "2023-10-16", "close": 0.498168, "volume": 46233.0}, {"date": "2023-10-17", "close": 0.46398, "volume": 800572.0}, {"date": "2023-10-18", "close": 0.478632, "volume": 6.0}, {"date": "2023-10-19", "close": 0.459096, "volume": 37986.0}, {"date": "2023-10-20", "close": 0.483516, "volume": 103527.0}, {"date": "2023-10-23", "close": 0.478632, "volume": 288.0}, {"date": "2023-10-24", "close": 0.4884, "volume": 20475.0}, {"date": "2023-10-25", "close": 0.468864, "volume": 108267.0}, {"date": "2023-10-26", "close": 0.4884, "volume": 32248.0}, {"date": "2023-10-27", "close": 0.4884, "volume": 20475.0}, {"date": "2023-10-31", "close": 0.4884, "volume": 9262.0}, {"date": "2023-11-01", "close": 0.459096, "volume": 75295.0}, {"date": "2023-11-02", "close": 0.459096, "volume": 48292.0}, {"date": "2023-11-03", "close": 0.483516, "volume": 89054.0}, {"date": "2023-11-06", "close": 0.459096, "volume": 30718.0}, {"date": "2023-11-07", "close": 0.43956, "volume": 230894.0}, {"date": "2023-11-08", "close": 0.459096, "volume": 34808.0}, {"date": "2023-11-09", "close": 0.444444, "volume": 44163.0}, {"date": "2023-11-10", "close": 0.473748, "volume": 26691.0}, {"date": "2023-11-14", "close": 0.498168, "volume": 46234.0}, {"date": "2023-11-16", "close": 0.473748, "volume": 635.0}, {"date": "2023-11-17", "close": 0.459096, "volume": 10641.0}, {"date": "2023-11-20", "close": 0.454212, "volume": 12285.0}, {"date": "2023-11-21", "close": 0.468864, "volume": 17942.0}, {"date": "2023-11-22", "close": 0.43956, "volume": 75774.0}, {"date": "2023-11-23", "close": 0.483516, "volume": 8871.0}, {"date": "2023-11-28", "close": 0.493284, "volume": 14899.0}, {"date": "2023-11-29", "close": 0.503052, "volume": 38008.0}, {"date": "2023-11-30", "close": 0.4884, "volume": 42002.0}, {"date": "2023-12-01", "close": 0.527472, "volume": 5184.0}, {"date": "2023-12-04", "close": 0.507936, "volume": 150648.0}, {"date": "2023-12-05", "close": 0.4884, "volume": 21140.0}, {"date": "2023-12-06", "close": 0.4884, "volume": 1027.0}, {"date": "2023-12-07", "close": 0.4884, "volume": 10238.0}, {"date": "2023-12-08", "close": 0.46398, "volume": 4837.0}, {"date": "2023-12-11", "close": 0.498168, "volume": 980.0}, {"date": "2023-12-12", "close": 0.43956, "volume": 284263.0}, {"date": "2023-12-13", "close": 0.468864, "volume": 29566.0}, {"date": "2023-12-14", "close": 0.43956, "volume": 772437.0}, {"date": "2023-12-15", "close": 0.46398, "volume": 10859.0}, {"date": "2023-12-18", "close": 0.429792, "volume": 147587.0}, {"date": "2023-12-21", "close": 0.43956, "volume": 412076.0}, {"date": "2023-12-22", "close": 0.43956, "volume": 57524.0}, {"date": "2023-12-27", "close": 0.42, "volume": 49601.0}, {"date": "2023-12-28", "close": 0.435, "volume": 87877.0}, {"date": "2023-12-29", "close": 0.435, "volume": 10329.0}, {"date": "2024-01-02", "close": 0.405, "volume": 6709.0}, {"date": "2024-01-03", "close": 0.45, "volume": 21009.0}, {"date": "2024-01-04", "close": 0.42, "volume": 13962.0}, {"date": "2024-01-08", "close": 0.435, "volume": 55924.0}, {"date": "2024-01-09", "close": 0.45, "volume": 46839.0}, {"date": "2024-01-10", "close": 0.435, "volume": 5009.0}, {"date": "2024-01-11", "close": 0.495, "volume": 79065.0}, {"date": "2024-01-12", "close": 0.45, "volume": 480005.0}, {"date": "2024-01-15", "close": 0.48, "volume": 129298.0}, {"date": "2024-01-16", "close": 0.47, "volume": 37582.0}, {"date": "2024-01-17", "close": 0.48, "volume": 4874.0}, {"date": "2024-01-18", "close": 0.495, "volume": 39499.0}, {"date": "2024-01-19", "close": 0.495, "volume": 228739.0}, {"date": "2024-01-22", "close": 0.49, "volume": 15292.0}, {"date": "2024-01-23", "close": 0.49, "volume": 39259.0}, {"date": "2024-01-24", "close": 0.5, "volume": 40501.0}, {"date": "2024-01-25", "close": 0.5, "volume": 53744.0}, {"date": "2024-01-29", "close": 0.485, "volume": 114882.0}, {"date": "2024-01-30", "close": 0.49, "volume": 214635.0}, {"date": "2024-01-31", "close": 0.48, "volume": 15262.0}, {"date": "2024-02-01", "close": 0.48, "volume": 334.0}, {"date": "2024-02-02", "close": 0.5, "volume": 382809.0}, {"date": "2024-02-05", "close": 0.48, "volume": 23182.0}, {"date": "2024-02-06", "close": 0.47, "volume": 15831.0}, {"date": "2024-02-07", "close": 0.5, "volume": 8249.0}, {"date": "2024-02-08", "close": 0.48, "volume": 7448.0}, {"date": "2024-02-09", "close": 0.51, "volume": 38063.0}, {"date": "2024-02-12", "close": 0.48, "volume": 622612.0}, {"date": "2024-02-13", "close": 0.49, "volume": 210817.0}, {"date": "2024-02-14", "close": 0.49, "volume": 60445.0}, {"date": "2024-02-15", "close": 0.515, "volume": 697913.0}, {"date": "2024-02-16", "close": 0.52, "volume": 41843.0}, {"date": "2024-02-19", "close": 0.51, "volume": 34937.0}, {"date": "2024-02-20", "close": 0.51, "volume": 13844.0}, {"date": "2024-02-21", "close": 0.505, "volume": 15457.0}, {"date": "2024-02-22", "close": 0.505, "volume": 1893.0}, {"date": "2024-02-23", "close": 0.51, "volume": 14905.0}, {"date": "2024-02-26", "close": 0.52, "volume": 164502.0}, {"date": "2024-02-27", "close": 0.51, "volume": 196938.0}, {"date": "2024-02-28", "close": 0.53, "volume": 274.0}, {"date": "2024-02-29", "close": 0.56, "volume": 1056509.0}, {"date": "2024-03-01", "close": 0.57, "volume": 59170.0}, {"date": "2024-03-04", "close": 0.65, "volume": 161297.0}, {"date": "2024-03-05", "close": 0.705, "volume": 102408.0}, {"date": "2024-03-06", "close": 0.73, "volume": 50116.0}, {"date": "2024-03-07", "close": 0.73, "volume": 129828.0}, {"date": "2024-03-08", "close": 0.71, "volume": 2043210.0}, {"date": "2024-03-11", "close": 0.695, "volume": 45548.0}, {"date": "2024-03-12", "close": 0.69, "volume": 9778.0}, {"date": "2024-03-13", "close": 0.685, "volume": 110725.0}, {"date": "2024-03-14", "close": 0.69, "volume": 17264.0}, {"date": "2024-03-15", "close": 0.665, "volume": 180.0}, {"date": "2024-03-18", "close": 0.635, "volume": 118456.0}, {"date": "2024-03-19", "close": 0.63, "volume": 10846.0}, {"date": "2024-03-21", "close": 0.64, "volume": 1000.0}, {"date": "2024-03-22", "close": 0.65, "volume": 19458.0}, {"date": "2024-03-25", "close": 0.655, "volume": 20658.0}, {"date": "2024-03-27", "close": 0.66, "volume": 10598.0}, {"date": "2024-03-28", "close": 0.68, "volume": 57897.0}, {"date": "2024-04-02", "close": 0.675, "volume": 500.0}, {"date": "2024-04-04", "close": 0.7, "volume": 117923.0}, {"date": "2024-04-05", "close": 0.7, "volume": 5399.0}, {"date": "2024-04-08", "close": 0.7, "volume": 20812.0}, {"date": "2024-04-09", "close": 0.695, "volume": 48741.0}, {"date": "2024-04-10", "close": 0.695, "volume": 19206.0}, {"date": "2024-04-11", "close": 0.695, "volume": 21755.0}, {"date": "2024-04-12", "close": 0.69, "volume": 56672.0}, {"date": "2024-04-15", "close": 0.695, "volume": 8874.0}, {"date": "2024-04-16", "close": 0.7, "volume": 49061.0}, {"date": "2024-04-17", "close": 0.7, "volume": 18.0}, {"date": "2024-04-19", "close": 0.69, "volume": 40185.0}, {"date": "2024-04-22", "close": 0.675, "volume": 114123.0}, {"date": "2024-04-23", "close": 0.68, "volume": 27791.0}, {"date": "2024-04-24", "close": 0.68, "volume": 75859.0}, {"date": "2024-04-26", "close": 0.685, "volume": 71242.0}, {"date": "2024-04-29", "close": 0.7, "volume": 96719.0}, {"date": "2024-04-30", "close": 0.695, "volume": 107446.0}, {"date": "2024-05-01", "close": 0.7, "volume": 23967.0}, {"date": "2024-05-02", "close": 0.705, "volume": 96249.0}, {"date": "2024-05-03", "close": 0.705, "volume": 519028.0}, {"date": "2024-05-06", "close": 0.75, "volume": 153317.0}, {"date": "2024-05-07", "close": 0.72, "volume": 86509.0}, {"date": "2024-05-08", "close": 0.715, "volume": 101771.0}, {"date": "2024-05-09", "close": 0.745, "volume": 13320.0}, {"date": "2024-05-10", "close": 0.74, "volume": 247222.0}, {"date": "2024-05-13", "close": 0.75, "volume": 104880.0}, {"date": "2024-05-14", "close": 0.75, "volume": 89700.0}, {"date": "2024-05-15", "close": 0.75, "volume": 67762.0}, {"date": "2024-05-16", "close": 0.74, "volume": 333440.0}, {"date": "2024-05-17", "close": 0.75, "volume": 111740.0}, {"date": "2024-05-20", "close": 0.76, "volume": 107988.0}, {"date": "2024-05-21", "close": 0.75, "volume": 110273.0}, {"date": "2024-05-22", "close": 0.76, "volume": 49873.0}, {"date": "2024-05-23", "close": 0.73, "volume": 91971.0}, {"date": "2024-05-24", "close": 0.73, "volume": 38761.0}, {"date": "2024-05-27", "close": 0.69, "volume": 591562.0}, {"date": "2024-05-28", "close": 0.72, "volume": 77328.0}, {"date": "2024-05-29", "close": 0.73, "volume": 143571.0}, {"date": "2024-05-30", "close": 0.73, "volume": 94057.0}, {"date": "2024-06-06", "close": 0.75, "volume": 1213333.0}, {"date": "2024-06-07", "close": 0.75, "volume": 788638.0}, {"date": "2024-06-11", "close": 0.745, "volume": 133973.0}, {"date": "2024-06-12", "close": 0.72, "volume": 271208.0}, {"date": "2024-06-13", "close": 0.7, "volume": 101951.0}, {"date": "2024-06-14", "close": 0.675, "volume": 315380.0}, {"date": "2024-06-17", "close": 0.675, "volume": 356002.0}, {"date": "2024-06-18", "close": 0.71, "volume": 157261.0}, {"date": "2024-06-19", "close": 0.715, "volume": 345388.0}, {"date": "2024-06-20", "close": 0.725, "volume": 195974.0}, {"date": "2024-06-21", "close": 0.725, "volume": 77218.0}, {"date": "2024-06-24", "close": 0.715, "volume": 131405.0}, {"date": "2024-06-25", "close": 0.715, "volume": 118034.0}, {"date": "2024-06-26", "close": 0.71, "volume": 442480.0}, {"date": "2024-06-27", "close": 0.71, "volume": 204579.0}, {"date": "2024-06-28", "close": 0.72, "volume": 229213.0}, {"date": "2024-07-01", "close": 0.76, "volume": 671875.0}, {"date": "2024-07-02", "close": 0.75, "volume": 213187.0}, {"date": "2024-07-03", "close": 0.71, "volume": 143440.0}, {"date": "2024-07-04", "close": 0.725, "volume": 393216.0}, {"date": "2024-07-05", "close": 0.71, "volume": 119983.0}, {"date": "2024-07-08", "close": 0.7, "volume": 73658.0}, {"date": "2024-07-09", "close": 0.72, "volume": 42146.0}, {"date": "2024-07-10", "close": 0.73, "volume": 519695.0}, {"date": "2024-07-11", "close": 0.76, "volume": 310015.0}, {"date": "2024-07-12", "close": 0.76, "volume": 62439.0}, {"date": "2024-07-15", "close": 0.76, "volume": 52867.0}, {"date": "2024-07-16", "close": 0.76, "volume": 525240.0}, {"date": "2024-07-17", "close": 0.775, "volume": 336510.0}, {"date": "2024-07-18", "close": 0.775, "volume": 164301.0}, {"date": "2024-07-19", "close": 0.77, "volume": 14485.0}, {"date": "2024-07-22", "close": 0.76, "volume": 488036.0}, {"date": "2024-07-23", "close": 0.77, "volume": 62586.0}, {"date": "2024-07-24", "close": 0.77, "volume": 44003.0}, {"date": "2024-07-25", "close": 0.76, "volume": 171560.0}, {"date": "2024-07-26", "close": 0.75, "volume": 1738.0}, {"date": "2024-07-29", "close": 0.77, "volume": 325532.0}, {"date": "2024-07-30", "close": 0.77, "volume": 95771.0}, {"date": "2024-07-31", "close": 0.8, "volume": 400945.0}, {"date": "2024-08-01", "close": 0.8, "volume": 235324.0}, {"date": "2024-08-02", "close": 0.8, "volume": 390284.0}, {"date": "2024-08-05", "close": 0.77, "volume": 31948.0}, {"date": "2024-08-06", "close": 0.75, "volume": 226879.0}, {"date": "2024-08-07", "close": 0.735, "volume": 103.0}, {"date": "2024-08-08", "close": 0.75, "volume": 123812.0}, {"date": "2024-08-12", "close": 0.74, "volume": 8810.0}, {"date": "2024-08-13", "close": 0.75, "volume": 60955.0}, {"date": "2024-08-14", "close": 0.755, "volume": 19005.0}, {"date": "2024-08-15", "close": 0.73, "volume": 74652.0}, {"date": "2024-08-16", "close": 0.72, "volume": 25264.0}, {"date": "2024-08-19", "close": 0.72, "volume": 184835.0}, {"date": "2024-08-20", "close": 0.725, "volume": 13.0}, {"date": "2024-08-21", "close": 0.7, "volume": 15626.0}, {"date": "2024-08-22", "close": 0.705, "volume": 77400.0}, {"date": "2024-08-23", "close": 0.71, "volume": 40976.0}, {"date": "2024-08-26", "close": 0.73, "volume": 81567.0}, {"date": "2024-08-27", "close": 0.745, "volume": 90881.0}, {"date": "2024-08-28", "close": 0.74, "volume": 133896.0}, {"date": "2024-08-29", "close": 0.75, "volume": 35495.0}, {"date": "2024-08-30", "close": 0.75, "volume": 118532.0}, {"date": "2024-09-02", "close": 0.72, "volume": 60203.0}, {"date": "2024-09-03", "close": 0.71, "volume": 54818.0}, {"date": "2024-09-04", "close": 0.715, "volume": 119241.0}, {"date": "2024-09-05", "close": 0.705, "volume": 17189.0}, {"date": "2024-09-06", "close": 0.7, "volume": 232256.0}, {"date": "2024-09-09", "close": 0.725, "volume": 81749.0}, {"date": "2024-09-10", "close": 0.73, "volume": 68008.0}, {"date": "2024-09-13", "close": 0.705, "volume": 63697.0}, {"date": "2024-09-16", "close": 0.7, "volume": 16104.0}, {"date": "2024-09-17", "close": 0.7, "volume": 5500.0}, {"date": "2024-09-18", "close": 0.7, "volume": 6830.0}, {"date": "2024-09-19", "close": 0.685, "volume": 7000.0}, {"date": "2024-09-20", "close": 0.69, "volume": 13127.0}, {"date": "2024-09-23", "close": 0.67, "volume": 91188.0}, {"date": "2024-09-24", "close": 0.66, "volume": 19751.0}, {"date": "2024-09-25", "close": 0.67, "volume": 45463.0}, {"date": "2024-09-26", "close": 0.67, "volume": 67196.0}, {"date": "2024-09-27", "close": 0.675, "volume": 53582.0}, {"date": "2024-09-30", "close": 0.665, "volume": 26885.0}, {"date": "2024-10-01", "close": 0.65, "volume": 33294.0}, {"date": "2024-10-02", "close": 0.615, "volume": 131642.0}, {"date": "2024-10-03", "close": 0.6, "volume": 81096.0}, {"date": "2024-10-04", "close": 0.56, "volume": 62903.0}, {"date": "2024-10-07", "close": 0.56, "volume": 57161.0}, {"date": "2024-10-08", "close": 0.57, "volume": 29618.0}, {"date": "2024-10-09", "close": 0.57, "volume": 20061.0}, {"date": "2024-10-10", "close": 0.585, "volume": 29569.0}, {"date": "2024-10-11", "close": 0.58, "volume": 26656.0}, {"date": "2024-10-14", "close": 0.605, "volume": 66049.0}, {"date": "2024-10-15", "close": 0.645, "volume": 200169.0}, {"date": "2024-10-16", "close": 0.665, "volume": 260291.0}, {"date": "2024-10-17", "close": 0.675, "volume": 147788.0}, {"date": "2024-10-18", "close": 0.655, "volume": 180638.0}, {"date": "2024-10-21", "close": 0.66, "volume": 163351.0}, {"date": "2024-10-22", "close": 0.64, "volume": 123726.0}, {"date": "2024-10-23", "close": 0.66, "volume": 143713.0}, {"date": "2024-10-24", "close": 0.645, "volume": 123167.0}, {"date": "2024-10-25", "close": 0.605, "volume": 44448.0}, {"date": "2024-10-28", "close": 0.61, "volume": 20825.0}, {"date": "2024-10-29", "close": 0.62, "volume": 35719.0}, {"date": "2024-10-31", "close": 0.67, "volume": 299611.0}, {"date": "2024-11-01", "close": 0.715, "volume": 29905.0}, {"date": "2024-11-04", "close": 0.7, "volume": 20555.0}, {"date": "2024-11-06", "close": 0.68, "volume": 9066.0}, {"date": "2024-11-07", "close": 0.68, "volume": 31115.0}, {"date": "2024-11-08", "close": 0.675, "volume": 11706.0}, {"date": "2024-11-11", "close": 0.715, "volume": 113077.0}, {"date": "2024-11-12", "close": 0.71, "volume": 602.0}, {"date": "2024-11-14", "close": 0.715, "volume": 14382.0}, {"date": "2024-11-15", "close": 0.69, "volume": 20032.0}, {"date": "2024-11-18", "close": 0.71, "volume": 19785.0}, {"date": "2024-11-19", "close": 0.72, "volume": 19041.0}, {"date": "2024-11-20", "close": 0.7, "volume": 49039.0}, {"date": "2024-11-21", "close": 0.7175, "volume": 18998.0}, {"date": "2024-11-22", "close": 0.7, "volume": 227854.0}, {"date": "2024-11-25", "close": 0.7, "volume": 13608.0}, {"date": "2024-11-26", "close": 0.695, "volume": 26483.0}, {"date": "2024-11-27", "close": 0.68, "volume": 6933.0}, {"date": "2024-11-28", "close": 0.69, "volume": 211520.0}, {"date": "2024-11-29", "close": 0.675, "volume": 12210.0}, {"date": "2024-12-02", "close": 0.675, "volume": 4180.0}, {"date": "2024-12-03", "close": 0.68, "volume": 24270.0}, {"date": "2024-12-04", "close": 0.65, "volume": 91563.0}, {"date": "2024-12-05", "close": 0.6575, "volume": 327781.0}, {"date": "2024-12-06", "close": 0.635, "volume": 20283.0}, {"date": "2024-12-09", "close": 0.635, "volume": 444390.0}, {"date": "2024-12-10", "close": 0.645, "volume": 13141.0}, {"date": "2024-12-11", "close": 0.635, "volume": 205017.0}, {"date": "2024-12-12", "close": 0.635, "volume": 6402.0}, {"date": "2024-12-13", "close": 0.665, "volume": 103066.0}, {"date": "2024-12-16", "close": 0.64, "volume": 955840.0}, {"date": "2024-12-17", "close": 0.66, "volume": 6927.0}, {"date": "2024-12-18", "close": 0.685, "volume": 2724.0}, {"date": "2024-12-19", "close": 0.63, "volume": 113669.0}, {"date": "2024-12-23", "close": 0.655, "volume": 40723.0}, {"date": "2024-12-24", "close": 0.63, "volume": 539251.0}, {"date": "2024-12-27", "close": 0.625, "volume": 88210.0}, {"date": "2024-12-30", "close": 0.62, "volume": 36031.0}, {"date": "2024-12-31", "close": 0.63, "volume": 5419.0}, {"date": "2025-01-02", "close": 0.66, "volume": 90.0}, {"date": "2025-01-03", "close": 0.655, "volume": 12020.0}, {"date": "2025-01-06", "close": 0.645, "volume": 28875.0}, {"date": "2025-01-08", "close": 0.635, "volume": 9753.0}, {"date": "2025-01-09", "close": 0.635, "volume": 34305.0}, {"date": "2025-01-10", "close": 0.64, "volume": 1382.0}, {"date": "2025-01-13", "close": 0.62, "volume": 28338.0}, {"date": "2025-01-16", "close": 0.635, "volume": 23918.0}, {"date": "2025-01-17", "close": 0.64, "volume": 202098.0}, {"date": "2025-01-21", "close": 0.6325, "volume": 97596.0}, {"date": "2025-01-22", "close": 0.635, "volume": 26885.0}, {"date": "2025-01-23", "close": 0.65, "volume": 38344.0}, {"date": "2025-01-24", "close": 0.62, "volume": 58852.0}, {"date": "2025-01-28", "close": 0.63, "volume": 3750.0}, {"date": "2025-01-29", "close": 0.62, "volume": 44595.0}, {"date": "2025-01-30", "close": 0.62, "volume": 5000.0}, {"date": "2025-02-03", "close": 0.57, "volume": 180991.0}, {"date": "2025-02-04", "close": 0.58, "volume": 9894.0}, {"date": "2025-02-05", "close": 0.575, "volume": 103.0}, {"date": "2025-02-06", "close": 0.5625, "volume": 49219.0}, {"date": "2025-02-07", "close": 0.565, "volume": 257425.0}, {"date": "2025-02-10", "close": 0.525, "volume": 173253.0}, {"date": "2025-02-11", "close": 0.55, "volume": 89086.0}, {"date": "2025-02-12", "close": 0.54, "volume": 50000.0}, {"date": "2025-02-13", "close": 0.53, "volume": 104262.0}, {"date": "2025-02-14", "close": 0.525, "volume": 38830.0}, {"date": "2025-02-17", "close": 0.52, "volume": 61668.0}, {"date": "2025-02-18", "close": 0.52, "volume": 80075.0}, {"date": "2025-02-19", "close": 0.49, "volume": 130094.0}, {"date": "2025-02-20", "close": 0.51, "volume": 90146.0}, {"date": "2025-02-21", "close": 0.495, "volume": 1436.0}, {"date": "2025-02-24", "close": 0.5, "volume": 26941.0}, {"date": "2025-02-25", "close": 0.5, "volume": 177201.0}, {"date": "2025-02-26", "close": 0.57, "volume": 252402.0}, {"date": "2025-02-27", "close": 0.555, "volume": 15654.0}, {"date": "2025-02-28", "close": 0.56, "volume": 187568.0}, {"date": "2025-03-04", "close": 0.555, "volume": 5192.0}, {"date": "2025-03-05", "close": 0.53, "volume": 202718.0}, {"date": "2025-03-06", "close": 0.53, "volume": 221698.0}, {"date": "2025-03-07", "close": 0.52, "volume": 5768.0}, {"date": "2025-03-10", "close": 0.51, "volume": 8417.0}, {"date": "2025-03-11", "close": 0.515, "volume": 47120.0}, {"date": "2025-03-12", "close": 0.535, "volume": 93.0}, {"date": "2025-03-13", "close": 0.54, "volume": 82476.0}, {"date": "2025-03-14", "close": 0.555, "volume": 3221.0}, {"date": "2025-03-18", "close": 0.52, "volume": 90351.0}, {"date": "2025-03-19", "close": 0.54, "volume": 275746.0}, {"date": "2025-03-20", "close": 0.52, "volume": 29173.0}, {"date": "2025-03-21", "close": 0.51, "volume": 16160.0}, {"date": "2025-03-25", "close": 0.525, "volume": 42624.0}, {"date": "2025-03-26", "close": 0.565, "volume": 16119.0}, {"date": "2025-03-27", "close": 0.5, "volume": 14983.0}, {"date": "2025-03-28", "close": 0.5, "volume": 5492.0}, {"date": "2025-03-31", "close": 0.5, "volume": 1008483.0}, {"date": "2025-04-01", "close": 0.475, "volume": 2008006.0}, {"date": "2025-04-04", "close": 0.495, "volume": 246.0}, {"date": "2025-04-07", "close": 0.44, "volume": 13524.0}, {"date": "2025-04-08", "close": 0.42, "volume": 46810.0}, {"date": "2025-04-09", "close": 0.4, "volume": 79383.0}, {"date": "2025-04-10", "close": 0.405, "volume": 55128.0}, {"date": "2025-04-11", "close": 0.375, "volume": 18467.0}, {"date": "2025-04-14", "close": 0.385, "volume": 80327.0}, {"date": "2025-04-15", "close": 0.44, "volume": 221.0}, {"date": "2025-04-16", "close": 0.465, "volume": 81518.0}, {"date": "2025-04-17", "close": 0.41, "volume": 133367.0}, {"date": "2025-04-22", "close": 0.39, "volume": 47943.0}, {"date": "2025-04-23", "close": 0.4, "volume": 52304.0}, {"date": "2025-04-24", "close": 0.44, "volume": 74965.0}, {"date": "2025-04-28", "close": 0.41, "volume": 29588.0}, {"date": "2025-04-29", "close": 0.43, "volume": 29683.0}, {"date": "2025-04-30", "close": 0.405, "volume": 15237.0}, {"date": "2025-05-01", "close": 0.41, "volume": 22000.0}, {"date": "2025-05-02", "close": 0.485, "volume": 144968.0}, {"date": "2025-05-05", "close": 0.515, "volume": 99685.0}, {"date": "2025-05-06", "close": 0.5, "volume": 37813.0}, {"date": "2025-05-07", "close": 0.52, "volume": 33605.0}, {"date": "2025-05-08", "close": 0.675, "volume": 172300.0}, {"date": "2025-05-09", "close": 0.65, "volume": 50916.0}, {"date": "2025-05-12", "close": 0.6, "volume": 142306.0}, {"date": "2025-05-13", "close": 0.6, "volume": 78538.0}, {"date": "2025-05-14", "close": 0.595, "volume": 24838.0}, {"date": "2025-05-15", "close": 0.595, "volume": 9790.0}, {"date": "2025-05-16", "close": 0.6, "volume": 673914.0}, {"date": "2025-05-19", "close": 0.595, "volume": 17420.0}, {"date": "2025-05-20", "close": 0.59, "volume": 49.0}, {"date": "2025-05-21", "close": 0.57, "volume": 8470.0}, {"date": "2025-05-22", "close": 0.575, "volume": 35.0}, {"date": "2025-05-26", "close": 0.555, "volume": 827.0}, {"date": "2025-05-27", "close": 0.555, "volume": 26388.0}, {"date": "2025-05-28", "close": 0.545, "volume": 45229.0}, {"date": "2025-05-29", "close": 0.48, "volume": 116903.0}, {"date": "2025-06-02", "close": 0.485, "volume": 4306.0}, {"date": "2025-06-03", "close": 0.45, "volume": 8554.0}, {"date": "2025-06-04", "close": 0.46, "volume": 15830.0}, {"date": "2025-06-05", "close": 0.44, "volume": 125848.0}, {"date": "2025-06-06", "close": 0.43, "volume": 12000.0}, {"date": "2025-06-10", "close": 0.41, "volume": 49988.0}, {"date": "2025-06-11", "close": 0.395, "volume": 143985.0}, {"date": "2025-06-12", "close": 0.39, "volume": 2748138.0}, {"date": "2025-06-13", "close": 0.4, "volume": 6443.0}, {"date": "2025-06-16", "close": 0.415, "volume": 24272.0}, {"date": "2025-06-17", "close": 0.43, "volume": 55330.0}, {"date": "2025-06-18", "close": 0.4, "volume": 64690.0}, {"date": "2025-06-19", "close": 0.39, "volume": 40884.0}, {"date": "2025-06-20", "close": 0.4025, "volume": 75332.0}, {"date": "2025-06-23", "close": 0.385, "volume": 26461.0}, {"date": "2025-06-24", "close": 0.37, "volume": 111250.0}, {"date": "2025-06-25", "close": 0.37, "volume": 45499.0}, {"date": "2025-06-26", "close": 0.38, "volume": 81732.0}, {"date": "2025-06-27", "close": 0.38, "volume": 30252.0}, {"date": "2025-06-30", "close": 0.365, "volume": 131833.0}, {"date": "2025-07-01", "close": 0.38, "volume": 7573.0}, {"date": "2025-07-02", "close": 0.38, "volume": 52.0}, {"date": "2025-07-03", "close": 0.375, "volume": 22345.0}, {"date": "2025-07-04", "close": 0.365, "volume": 438.0}, {"date": "2025-07-07", "close": 0.365, "volume": 62101.0}, {"date": "2025-07-08", "close": 0.365, "volume": 1800.0}, {"date": "2025-07-09", "close": 0.38, "volume": 83104.0}, {"date": "2025-07-10", "close": 0.365, "volume": 20723.0}, {"date": "2025-07-11", "close": 0.365, "volume": 397836.0}, {"date": "2025-07-14", "close": 0.37, "volume": 55200.0}, {"date": "2025-07-15", "close": 0.37, "volume": 2000.0}, {"date": "2025-07-16", "close": 0.385, "volume": 11201.0}, {"date": "2025-07-17", "close": 0.39, "volume": 40078.0}, {"date": "2025-07-18", "close": 0.395, "volume": 769.0}, {"date": "2025-07-21", "close": 0.42, "volume": 167071.0}, {"date": "2025-07-22", "close": 0.4, "volume": 92450.0}, {"date": "2025-07-23", "close": 0.36, "volume": 128006.0}, {"date": "2025-07-24", "close": 0.345, "volume": 346943.0}, {"date": "2025-07-25", "close": 0.345, "volume": 271193.0}, {"date": "2025-07-28", "close": 0.34, "volume": 58596.0}, {"date": "2025-07-29", "close": 0.33, "volume": 29284.0}, {"date": "2025-07-30", "close": 0.3325, "volume": 244280.0}, {"date": "2025-07-31", "close": 0.33, "volume": 26488.0}, {"date": "2025-08-01", "close": 0.34, "volume": 118067.0}, {"date": "2025-08-04", "close": 0.325, "volume": 120965.0}, {"date": "2025-08-05", "close": 0.325, "volume": 37756.0}, {"date": "2025-08-06", "close": 0.325, "volume": 22776.0}, {"date": "2025-08-07", "close": 0.32, "volume": 214305.0}, {"date": "2025-08-08", "close": 0.31, "volume": 85993.0}, {"date": "2025-08-11", "close": 0.32, "volume": 46905.0}, {"date": "2025-08-12", "close": 0.33, "volume": 2181.0}, {"date": "2025-08-13", "close": 0.315, "volume": 76266.0}, {"date": "2025-08-14", "close": 0.315, "volume": 46709.0}, {"date": "2025-08-15", "close": 0.32, "volume": 3000.0}, {"date": "2025-08-18", "close": 0.32, "volume": 7482.0}, {"date": "2025-08-19", "close": 0.315, "volume": 21257.0}, {"date": "2025-08-21", "close": 0.3, "volume": 538019.0}, {"date": "2025-08-22", "close": 0.295, "volume": 14000.0}, {"date": "2025-08-25", "close": 0.285, "volume": 1434553.0}, {"date": "2025-08-26", "close": 0.3, "volume": 40002.0}, {"date": "2025-08-29", "close": 0.27, "volume": 124819.0}, {"date": "2025-09-01", "close": 0.29, "volume": 59992.0}, {"date": "2025-09-03", "close": 0.275, "volume": 71741.0}, {"date": "2025-09-05", "close": 0.28, "volume": 16616.0}, {"date": "2025-09-08", "close": 0.27, "volume": 62800.0}, {"date": "2025-09-09", "close": 0.26, "volume": 3736.0}, {"date": "2025-09-10", "close": 0.28, "volume": 1513673.0}, {"date": "2025-09-11", "close": 0.28, "volume": 29033.0}, {"date": "2025-09-12", "close": 0.28, "volume": 71617.0}, {"date": "2025-09-15", "close": 0.2775, "volume": 930.0}, {"date": "2025-09-16", "close": 0.265, "volume": 47233.0}, {"date": "2025-09-17", "close": 0.265, "volume": 4536.0}, {"date": "2025-09-18", "close": 0.255, "volume": 161722.0}, {"date": "2025-09-19", "close": 0.27, "volume": 4699.0}, {"date": "2025-09-22", "close": 0.265, "volume": 67996.0}, {"date": "2025-09-23", "close": 0.255, "volume": 18974.0}, {"date": "2025-09-24", "close": 0.275, "volume": 201688.0}, {"date": "2025-09-25", "close": 0.265, "volume": 112858.0}, {"date": "2025-09-26", "close": 0.27, "volume": 206695.0}, {"date": "2025-09-29", "close": 0.26, "volume": 233264.0}, {"date": "2025-09-30", "close": 0.26, "volume": 75078.0}, {"date": "2025-10-01", "close": 0.25, "volume": 30749.0}, {"date": "2025-10-02", "close": 0.26, "volume": 20965.0}, {"date": "2025-10-06", "close": 0.255, "volume": 93607.0}, {"date": "2025-10-07", "close": 0.25, "volume": 56479.0}, {"date": "2025-10-08", "close": 0.245, "volume": 66757.0}, {"date": "2025-10-09", "close": 0.235, "volume": 827263.0}, {"date": "2025-10-10", "close": 0.23, "volume": 158136.0}, {"date": "2025-10-13", "close": 0.215, "volume": 151692.0}, {"date": "2025-10-14", "close": 0.23, "volume": 93337.0}, {"date": "2025-10-15", "close": 0.23, "volume": 22457.0}, {"date": "2025-10-16", "close": 0.22, "volume": 129354.0}, {"date": "2025-10-17", "close": 0.23, "volume": 16294.0}, {"date": "2025-10-20", "close": 0.24, "volume": 45637.0}, {"date": "2025-10-21", "close": 0.38, "volume": 1281703.0}, {"date": "2025-10-22", "close": 0.365, "volume": 516881.0}, {"date": "2025-10-23", "close": 0.36, "volume": 191434.0}, {"date": "2025-10-24", "close": 0.365, "volume": 2787.0}, {"date": "2025-10-27", "close": 0.355, "volume": 68839.0}, {"date": "2025-10-28", "close": 0.35, "volume": 293837.0}, {"date": "2025-10-29", "close": 0.34, "volume": 2779.0}, {"date": "2025-10-30", "close": 0.325, "volume": 72913.0}, {"date": "2025-10-31", "close": 0.305, "volume": 2600.0}, {"date": "2025-11-03", "close": 0.295, "volume": 266513.0}, {"date": "2025-11-04", "close": 0.32, "volume": 57639.0}, {"date": "2025-11-05", "close": 0.3075, "volume": 30222.0}, {"date": "2025-11-06", "close": 0.3, "volume": 73994.0}, {"date": "2025-11-07", "close": 0.295, "volume": 17549.0}, {"date": "2025-11-10", "close": 0.32, "volume": 100937.0}, {"date": "2025-11-11", "close": 0.335, "volume": 33190.0}, {"date": "2025-11-12", "close": 0.335, "volume": 113222.0}, {"date": "2025-11-13", "close": 0.3, "volume": 35662.0}, {"date": "2025-11-14", "close": 0.29, "volume": 111516.0}, {"date": "2025-11-17", "close": 0.295, "volume": 153050.0}, {"date": "2025-11-18", "close": 0.29, "volume": 56666.0}, {"date": "2025-11-19", "close": 0.29, "volume": 16997.0}, {"date": "2025-11-20", "close": 0.3, "volume": 685.0}, {"date": "2025-11-21", "close": 0.3, "volume": 20174.0}, {"date": "2025-11-24", "close": 0.275, "volume": 5325711.0}, {"date": "2025-11-25", "close": 0.28, "volume": 29120.0}, {"date": "2025-11-26", "close": 0.29, "volume": 33023.0}, {"date": "2025-11-27", "close": 0.29, "volume": 11712.0}, {"date": "2025-11-28", "close": 0.29, "volume": 90069.0}, {"date": "2025-12-01", "close": 0.275, "volume": 42262.0}, {"date": "2025-12-02", "close": 0.28, "volume": 8457.0}, {"date": "2025-12-03", "close": 0.28, "volume": 20297.0}, {"date": "2025-12-04", "close": 0.275, "volume": 61555.0}, {"date": "2025-12-05", "close": 0.265, "volume": 96896.0}, {"date": "2025-12-08", "close": 0.26, "volume": 100865.0}, {"date": "2025-12-09", "close": 0.275, "volume": 130260.0}, {"date": "2025-12-10", "close": 0.265, "volume": 258611.0}, {"date": "2025-12-11", "close": 0.26, "volume": 14604.0}, {"date": "2025-12-12", "close": 0.26, "volume": 81461.0}, {"date": "2025-12-15", "close": 0.23, "volume": 384612.0}, {"date": "2025-12-16", "close": 0.24, "volume": 267267.0}, {"date": "2025-12-17", "close": 0.24, "volume": 105751.0}, {"date": "2025-12-18", "close": 0.235, "volume": 174062.0}, {"date": "2025-12-19", "close": 0.235, "volume": 99949.0}, {"date": "2025-12-22", "close": 0.235, "volume": 82003.0}, {"date": "2025-12-23", "close": 0.2375, "volume": 116698.0}, {"date": "2025-12-24", "close": 0.24, "volume": 191465.0}, {"date": "2025-12-29", "close": 0.24, "volume": 22889.0}, {"date": "2025-12-30", "close": 0.24, "volume": 19727.0}, {"date": "2025-12-31", "close": 0.25, "volume": 35585.0}, {"date": "2026-01-02", "close": 0.245, "volume": 90607.0}, {"date": "2026-01-05", "close": 0.235, "volume": 1964.0}, {"date": "2026-01-06", "close": 0.24, "volume": 6225.0}, {"date": "2026-01-07", "close": 0.24, "volume": 2030.0}, {"date": "2026-01-08", "close": 0.24, "volume": 46874.0}, {"date": "2026-01-09", "close": 0.235, "volume": 85461.0}, {"date": "2026-01-12", "close": 0.235, "volume": 49479.0}, {"date": "2026-01-13", "close": 0.23, "volume": 167455.0}, {"date": "2026-01-14", "close": 0.225, "volume": 439525.0}, {"date": "2026-01-15", "close": 0.215, "volume": 263735.0}, {"date": "2026-01-16", "close": 0.23, "volume": 18227.0}, {"date": "2026-01-19", "close": 0.22, "volume": 24644.0}, {"date": "2026-01-20", "close": 0.21, "volume": 422306.0}, {"date": "2026-01-21", "close": 0.195, "volume": 323937.0}, {"date": "2026-01-22", "close": 0.175, "volume": 1171077.0}, {"date": "2026-01-23", "close": 0.18, "volume": 54296.0}, {"date": "2026-01-27", "close": 0.17, "volume": 491523.0}, {"date": "2026-01-28", "close": 0.165, "volume": 353099.0}, {"date": "2026-01-29", "close": 0.165, "volume": 37340.0}, {"date": "2026-01-30", "close": 0.155, "volume": 61314.0}, {"date": "2026-02-02", "close": 0.14, "volume": 789870.0}, {"date": "2026-02-03", "close": 0.14, "volume": 78476.0}, {"date": "2026-02-04", "close": 0.145, "volume": 45404.0}, {"date": "2026-02-05", "close": 0.145, "volume": 60786.0}, {"date": "2026-02-06", "close": 0.145, "volume": 83515.0}, {"date": "2026-02-10", "close": 0.14, "volume": 67580.0}, {"date": "2026-02-11", "close": 0.14, "volume": 481597.0}, {"date": "2026-02-12", "close": 0.13, "volume": 939450.0}, {"date": "2026-02-16", "close": 0.115, "volume": 202453.0}, {"date": "2026-02-17", "close": 0.13, "volume": 196632.0}, {"date": "2026-02-18", "close": 0.125, "volume": 56104.0}, {"date": "2026-02-19", "close": 0.12, "volume": 2558.0}, {"date": "2026-02-20", "close": 0.12, "volume": 22981.0}, {"date": "2026-02-23", "close": 0.12, "volume": 28996.0}, {"date": "2026-02-24", "close": 0.125, "volume": 70082.0}, {"date": "2026-02-25", "close": 0.115, "volume": 94674.0}, {"date": "2026-02-26", "close": 0.1, "volume": 1266880.0}, {"date": "2026-02-27", "close": 0.1, "volume": 202505.0}, {"date": "2026-03-02", "close": 0.11, "volume": 445882.0}, {"date": "2026-03-03", "close": 0.097, "volume": 198488.0}, {"date": "2026-03-04", "close": 0.1, "volume": 129862.0}, {"date": "2026-03-05", "close": 0.1, "volume": 60073.0}, {"date": "2026-03-06", "close": 0.095, "volume": 375599.0}, {"date": "2026-03-09", "close": 0.095, "volume": 2320895.0}, {"date": "2026-03-10", "close": 0.088, "volume": 924437.0}, {"date": "2026-03-11", "close": 0.083, "volume": 2635080.0}, {"date": "2026-03-12", "close": 0.088, "volume": 1563314.0}, {"date": "2026-03-13", "close": 0.084, "volume": 19762.0}, {"date": "2026-03-16", "close": 0.08, "volume": 220257.0}, {"date": "2026-03-17", "close": 0.079, "volume": 294136.0}, {"date": "2026-03-18", "close": 0.075, "volume": 140393.0}, {"date": "2026-03-19", "close": 0.079, "volume": 30013.0}, {"date": "2026-03-23", "close": 0.076, "volume": 266339.0}, {"date": "2026-03-24", "close": 0.08, "volume": 49020.0}, {"date": "2026-03-25", "close": 0.089, "volume": 52586.0}, {"date": "2026-03-26", "close": 0.081, "volume": 48870.0}, {"date": "2026-03-27", "close": 0.088, "volume": 1000.0}, {"date": "2026-03-30", "close": 0.084, "volume": 84306.0}, {"date": "2026-03-31", "close": 0.083, "volume": 14145.0}, {"date": "2026-04-01", "close": 0.08, "volume": 47486.0}, {"date": "2026-04-02", "close": 0.08, "volume": 224976.0}, {"date": "2026-04-09", "close": 0.08, "volume": 34854.0}, {"date": "2026-04-13", "close": 0.084, "volume": 56580.0}, {"date": "2026-04-14", "close": 0.081, "volume": 272133.0}, {"date": "2026-04-15", "close": 0.14, "volume": 2024664.0}, {"date": "2026-04-16", "close": 0.14, "volume": 6874699.0}, {"date": "2026-04-17", "close": 0.165, "volume": 3651059.0}, {"date": "2026-04-20", "close": 0.16, "volume": 2124501.0}, {"date": "2026-04-21", "close": 0.15, "volume": 1165681.0}, {"date": "2026-04-22", "close": 0.145, "volume": 2072719.0}, {"date": "2026-04-23", "close": 0.15, "volume": 1832552.0}, {"date": "2026-04-24", "close": 0.145, "volume": 616810.0}, {"date": "2026-04-27", "close": 0.155, "volume": 445933.0}, {"date": "2026-04-28", "close": 0.14, "volume": 3448551.0}, {"date": "2026-04-29", "close": 0.085, "volume": 3513287.0}, {"date": "2026-04-30", "close": 0.082, "volume": 2773436.0}, {"date": "2026-05-01", "close": 0.088, "volume": 1140064.0}, {"date": "2026-05-04", "close": 0.082, "volume": 442851.0}, {"date": "2026-05-05", "close": 0.082, "volume": 387612.0}, {"date": "2026-05-06", "close": 0.081, "volume": 141424.0}, {"date": "2026-05-07", "close": 0.08, "volume": 89967.0}, {"date": "2026-05-08", "close": 0.08, "volume": 441032.0}, {"date": "2026-05-11", "close": 0.08, "volume": 404769.0}, {"date": "2026-05-12", "close": 0.083, "volume": 260585.0}, {"date": "2026-05-13", "close": 0.08, "volume": 303509.0}, {"date": "2026-05-14", "close": 0.08, "volume": 469097.0}, {"date": "2026-05-15", "close": 0.077, "volume": 168360.0}, {"date": "2026-05-18", "close": 0.079, "volume": 777620.0}, {"date": "2026-05-19", "close": 0.0805, "volume": 251368.0}, {"date": "2026-05-20", "close": 0.075, "volume": 219870.0}, {"date": "2026-05-21", "close": 0.073, "volume": 97524.0}, {"date": "2026-05-22", "close": 0.074, "volume": 130322.0}, {"date": "2026-05-25", "close": 0.073, "volume": 124381.0}, {"date": "2026-05-26", "close": 0.076, "volume": 14278.0}, {"date": "2026-05-27", "close": 0.069, "volume": 811818.0}, {"date": "2026-05-28", "close": 0.069, "volume": 322465.0}, {"date": "2026-05-29", "close": 0.069, "volume": 114096.0}, {"date": "2026-06-01", "close": 0.072, "volume": 322039.0}, {"date": "2026-06-02", "close": 0.069, "volume": 571012.0}, {"date": "2026-06-03", "close": 0.067, "volume": 129388.0}, {"date": "2026-06-04", "close": 0.07, "volume": 337863.0}, {"date": "2026-06-05", "close": 0.078, "volume": 417706.0}, {"date": "2026-06-09", "close": 0.071, "volume": 22858.0}, {"date": "2026-06-10", "close": 0.0725, "volume": 590756.0}, {"date": "2026-06-11", "close": 0.071, "volume": 1556160.0}, {"date": "2026-06-12", "close": 0.074, "volume": 60166.0}, {"date": "2026-06-15", "close": 0.0665, "volume": 2354397.0}, {"date": "2026-06-16", "close": 0.07, "volume": 1365899.0}, {"date": "2026-06-17", "close": 0.067, "volume": 94304.0}, {"date": "2026-06-18", "close": 0.067, "volume": 111402.0}, {"date": "2026-06-19", "close": 0.066, "volume": 334677.0}, {"date": "2026-06-22", "close": 0.065, "volume": 250376.0}, {"date": "2026-06-23", "close": 0.0655, "volume": 516771.0}, {"date": "2026-06-24", "close": 0.06, "volume": 875370.0}, {"date": "2026-06-25", "close": 0.064, "volume": 204968.0}, {"date": "2026-06-26", "close": 0.058, "volume": 2184721.0}, {"date": "2026-06-29", "close": 0.064, "volume": 685490.0}, {"date": "2026-06-30", "close": 0.067, "volume": 11437742.0}, {"date": "2026-07-01", "close": 0.068, "volume": 32.0}, {"date": "2026-07-02", "close": 0.065, "volume": 146201.0}, {"date": "2026-07-03", "close": 0.068, "volume": 78622.0}, {"date": "2026-07-06", "close": 0.068, "volume": 101271.0}, {"date": "2026-07-07", "close": 0.063, "volume": 296929.0}, {"date": "2026-07-08", "close": 0.063, "volume": 37701.0}, {"date": "2026-07-09", "close": 0.068, "volume": 75217.0}, {"date": "2026-07-10", "close": 0.064, "volume": 83830.0}, {"date": "2026-07-14", "close": 0.063, "volume": 39446.0}, {"date": "2026-07-16", "close": 0.063, "volume": 143673.0}, {"date": "2026-07-17", "close": 0.068, "volume": 155083.0}, {"date": "2026-07-20", "close": 0.067, "volume": 956588.0}, {"date": "2026-07-21", "close": 0.066, "volume": 23652.0}, {"date": "2026-07-22", "close": 0.061, "volume": 207466.0}, {"date": "2026-07-23", "close": 0.059, "volume": 779220.0}, {"date": "2026-07-24", "close": 0.06, "volume": 210273.0}, {"date": "2026-07-27", "close": 0.06, "volume": 83311.0}, {"date": "2026-07-28", "close": 0.06, "volume": 275362.0}, {"date": "2026-07-29", "close": 0.058, "volume": 396.0}, {"date": "2026-07-30", "close": 0.058, "volume": 34694.0}, {"date": "2026-07-31", "close": 0.059, "volume": 5000.0}, {"date": "2026-08-03", "close": 0.056, "volume": 248614.0}, {"date": "2026-08-04", "close": 0.053, "volume": 609487.0}, {"date": "2026-08-05", "close": 0.054, "volume": 4539.0}, {"date": "2026-08-06", "close": 0.058, "volume": 396362.0}, {"date": "2026-08-07", "close": 0.058, "volume": 255.0}, {"date": "2026-08-10", "close": 0.061, "volume": 88000.0}, {"date": "2026-08-11", "close": 0.058, "volume": 336404.0}, {"date": "2026-08-12", "close": 0.058, "volume": 120235.0}, {"date": "2026-08-13", "close": 0.058, "volume": 95270.0}, {"date": "2026-08-14", "close": 0.059, "volume": 358810.0}, {"date": "2026-08-17", "close": 0.059, "volume": 105540.0}, {"date": "2026-08-18", "close": 0.061, "volume": 65915.0}, {"date": "2026-08-19", "close": 0.059, "volume": 411490.0}, {"date": "2026-08-20", "close": 0.063, "volume": 452502.0}, {"date": "2026-08-21", "close": 0.068, "volume": 387988.0}, {"date": "2026-08-24", "close": 0.073, "volume": 703994.0}, {"date": "2026-08-25", "close": 0.08, "volume": 1520105.0}, {"date": "2026-08-26", "close": 0.083, "volume": 1190562.0}, {"date": "2026-08-27", "close": 0.087, "volume": 122915.0}, {"date": "2026-08-28", "close": 0.08, "volume": 9875.0}, {"date": "2026-08-31", "close": 0.095, "volume": 1798282.0}, {"date": "2026-09-01", "close": 0.09, "volume": 2198093.0}, {"date": "2026-09-02", "close": 0.09, "volume": 656764.0}, {"date": "2026-09-03", "close": 0.087, "volume": 417826.0}, {"date": "2026-09-04", "close": 0.087, "volume": 86363.0}, {"date": "2026-09-07", "close": 0.081, "volume": 20000.0}], "refreshing": true}