{"ticker": "HWK", "overview": {"name": "Hawk Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HWK", "has_prices": true, "as_of": "2026-08-07", "last": 0.028, "prev_close": 0.028, "change": 0.0, "change_pct": 0.0, "session_volume": 713499.0, "vwap_5": 0.028000000000000004, "vwap_20": 0.02798488279022612, "vwap_60": 0.030691459887818254, "vwap_250": 0.03542622610527178, "high_52w": 0.0556136, "low_52w": 0.0218482, "avg_volume_20": 1668591.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03150780", "src": "ASX", "ticker": "HWK", "cik": "", "company": "Hawk Resources Limited", "company_raw": "Hawk Resources Ltd", "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 just moved their HWK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150780", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "ASX-03141346", "src": "ASX", "ticker": "HWK", "cik": "", "company": "Hawk Resources Limited", "company_raw": "Hawk Resources Ltd", "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 HWK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141346", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65688}, {"id": "ASX-03120997", "src": "ASX", "ticker": "HWK", "cik": "", "company": "Hawk Resources Limited", "company_raw": "Hawk Resources Ltd", "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 just moved their HWK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120997", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Scott Caithness", "notice_type": "3Y", "direct_shares": 8009728.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137287-6A1344544", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Expiry of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Expiry of Perf Rights", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-24", "source_url": "https://www.marketindex.com.au/asx/hwk", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/hwk", "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": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/hwk", "needs_ocr": 0}], "directors": [{"name": "Mr Scott Caithness", "first_seen": "2026-09-18", "last_seen": "2026-09-18", "status": "current", "notices": 1}, {"name": "Expiry of Perf Rights", "first_seen": "2022-08-24", "last_seen": "2022-08-24", "status": "past", "notices": 1}, {"name": "Expiry of Options", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "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": "Asx Query", "title": "Response to ASX Query Letter", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157257-6A1353323"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156251-6A1352877"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Cactus Corridor Drills Strong Copper-Gold-Silver Assays Utah", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153504-6A1351567"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "2026 AGM - Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153084-6A1351348"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153083-6A1351347"}], "performance": {"ticker": "HWK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-09", "close": 3.35451308, "volume": 63905.0}, {"date": "2017-06-13", "close": 3.79589638, "volume": 58464.0}, {"date": "2017-06-14", "close": 3.9724497, "volume": 47616.0}, {"date": "2017-06-15", "close": 4.10486469, "volume": 29199.0}, {"date": "2017-06-16", "close": 3.84003471, "volume": 14895.0}, {"date": "2017-06-19", "close": 3.70761972, "volume": 21294.0}, {"date": "2017-06-20", "close": 3.88417304, "volume": 7408.0}, {"date": "2017-06-21", "close": 3.79589638, "volume": 394.0}, {"date": "2017-06-22", "close": 3.70761972, "volume": 21512.0}, {"date": "2017-06-23", "close": 3.61934306, "volume": 2763.0}, {"date": "2017-06-26", "close": 3.61934306, "volume": 29978.0}, {"date": "2017-06-27", "close": 3.61934306, "volume": 2240.0}, {"date": "2017-06-28", "close": 3.79589638, "volume": 5437.0}, {"date": "2017-06-29", "close": 4.06072636, "volume": 6287.0}, {"date": "2017-06-30", "close": 4.10486469, "volume": 2434.0}, {"date": "2017-07-03", "close": 4.14900302, "volume": 7409.0}, {"date": "2017-07-04", "close": 4.01658803, "volume": 23.0}, {"date": "2017-07-05", "close": 3.88417304, "volume": 9312.0}, {"date": "2017-07-06", "close": 3.88417304, "volume": 796.0}, {"date": "2017-07-07", "close": 3.70761972, "volume": 13192.0}, {"date": "2017-07-11", "close": 4.23727968, "volume": 7559.0}, {"date": "2017-07-12", "close": 5.12004628, "volume": 12648.0}, {"date": "2017-07-13", "close": 4.76693964, "volume": 4360.0}, {"date": "2017-07-14", "close": 4.94349296, "volume": 10501.0}, {"date": "2017-07-17", "close": 6.00281288, "volume": 20757.0}, {"date": "2017-07-18", "close": 6.6207495, "volume": 24851.0}, {"date": "2017-07-19", "close": 6.00281288, "volume": 2523.0}, {"date": "2017-07-20", "close": 5.7379829, "volume": 4100.0}, {"date": "2017-07-21", "close": 5.7379829, "volume": 2741.0}, {"date": "2017-07-24", "close": 5.7379829, "volume": 174.0}, {"date": "2017-07-25", "close": 5.82625956, "volume": 124017.0}, {"date": "2017-07-26", "close": 6.1793662, "volume": 28345.0}, {"date": "2017-07-27", "close": 6.53247284, "volume": 11992.0}, {"date": "2017-07-28", "close": 6.44419618, "volume": 11411.0}, {"date": "2017-07-31", "close": 6.1793662, "volume": 1152.0}, {"date": "2017-08-01", "close": 6.35591952, "volume": 4870.0}, {"date": "2017-08-02", "close": 6.35591952, "volume": 4973.0}, {"date": "2017-08-04", "close": 6.1793662, "volume": 7092.0}, {"date": "2017-08-07", "close": 6.44419618, "volume": 3299.0}, {"date": "2017-08-08", "close": 6.53247284, "volume": 941.0}, {"date": "2017-08-09", "close": 6.6207495, "volume": 5664.0}, {"date": "2017-08-10", "close": 6.6207495, "volume": 5696.0}, {"date": "2017-08-11", "close": 6.6207495, "volume": 15683.0}, {"date": "2017-08-14", "close": 6.6207495, "volume": 1133.0}, {"date": "2017-08-15", "close": 6.44419618, "volume": 1218.0}, {"date": "2017-08-16", "close": 6.6207495, "volume": 1274.0}, {"date": "2017-08-17", "close": 7.0621328, "volume": 10181.0}, {"date": "2017-08-18", "close": 7.9448994, "volume": 15023.0}, {"date": "2017-08-21", "close": 8.91594266, "volume": 23987.0}, {"date": "2017-08-22", "close": 10.41664588, "volume": 26961.0}, {"date": "2017-08-23", "close": 10.68147586, "volume": 28079.0}, {"date": "2017-08-24", "close": 10.5931992, "volume": 15444.0}, {"date": "2017-08-25", "close": 11.0345825, "volume": 18584.0}, {"date": "2017-08-28", "close": 11.0345825, "volume": 4269.0}, {"date": "2017-08-29", "close": 11.29941248, "volume": 2412.0}, {"date": "2017-08-30", "close": 11.82907244, "volume": 14046.0}, {"date": "2017-08-31", "close": 11.82907244, "volume": 4800.0}, {"date": "2017-09-01", "close": 11.9173491, "volume": 10967.0}, {"date": "2017-09-04", "close": 11.21113582, "volume": 7586.0}, {"date": "2017-09-05", "close": 11.25527415, "volume": 566.0}, {"date": "2017-09-06", "close": 11.12285916, "volume": 2222.0}, {"date": "2017-09-07", "close": 11.21113582, "volume": 4201.0}, {"date": "2017-09-08", "close": 11.65251912, "volume": 9845.0}, {"date": "2017-09-11", "close": 14.03598894, "volume": 24408.0}, {"date": "2017-09-12", "close": 17.56705534, "volume": 45277.0}, {"date": "2017-09-13", "close": 16.72842707, "volume": 36318.0}, {"date": "2017-09-14", "close": 15.8897988, "volume": 17416.0}, {"date": "2017-09-15", "close": 15.09530886, "volume": 13447.0}, {"date": "2017-09-18", "close": 16.3311821, "volume": 17298.0}, {"date": "2017-09-19", "close": 16.3311821, "volume": 14228.0}, {"date": "2017-09-20", "close": 15.8897988, "volume": 5734.0}, {"date": "2017-09-21", "close": 16.11049045, "volume": 3347.0}, {"date": "2017-09-22", "close": 15.27186218, "volume": 7434.0}, {"date": "2017-09-25", "close": 15.18358552, "volume": 11393.0}, {"date": "2017-09-26", "close": 14.5656489, "volume": 4590.0}, {"date": "2017-09-27", "close": 14.1242656, "volume": 5568.0}, {"date": "2017-09-28", "close": 14.47737224, "volume": 5989.0}, {"date": "2017-09-29", "close": 13.85943562, "volume": 1503.0}, {"date": "2017-10-02", "close": 13.6828823, "volume": 2539.0}, {"date": "2017-10-03", "close": 13.90357395, "volume": 4886.0}, {"date": "2017-10-04", "close": 14.5656489, "volume": 7918.0}, {"date": "2017-10-05", "close": 15.09530886, "volume": 6940.0}, {"date": "2017-10-06", "close": 15.36013884, "volume": 7988.0}, {"date": "2017-10-09", "close": 15.53669216, "volume": 20833.0}, {"date": "2017-10-10", "close": 17.03739538, "volume": 11727.0}, {"date": "2017-10-11", "close": 19.24431188, "volume": 26960.0}, {"date": "2017-10-12", "close": 18.5380986, "volume": 22196.0}, {"date": "2017-10-13", "close": 17.74360866, "volume": 11107.0}, {"date": "2017-10-16", "close": 16.90498039, "volume": 6775.0}, {"date": "2017-10-17", "close": 16.81670373, "volume": 7887.0}, {"date": "2017-10-18", "close": 16.59601208, "volume": 4959.0}, {"date": "2017-10-19", "close": 16.7725654, "volume": 2869.0}, {"date": "2017-10-20", "close": 16.3311821, "volume": 1362.0}, {"date": "2017-10-23", "close": 16.59601208, "volume": 2311.0}, {"date": "2017-10-24", "close": 16.7725654, "volume": 4956.0}, {"date": "2017-10-25", "close": 17.2139487, "volume": 11988.0}, {"date": "2017-10-26", "close": 17.92016198, "volume": 7196.0}, {"date": "2017-10-27", "close": 17.92016198, "volume": 8080.0}, {"date": "2017-10-30", "close": 18.00843864, "volume": 21195.0}, {"date": "2017-10-31", "close": 17.30222536, "volume": 9269.0}, {"date": "2017-11-01", "close": 16.59601208, "volume": 4663.0}, {"date": "2017-11-02", "close": 15.97807546, "volume": 16021.0}, {"date": "2017-11-03", "close": 15.62496882, "volume": 13444.0}, {"date": "2017-11-06", "close": 14.78634055, "volume": 10131.0}, {"date": "2017-11-07", "close": 14.5656489, "volume": 2815.0}, {"date": "2017-11-08", "close": 16.3311821, "volume": 15004.0}, {"date": "2017-11-09", "close": 16.3311821, "volume": 5986.0}, {"date": "2017-11-10", "close": 17.30222536, "volume": 9153.0}, {"date": "2017-11-13", "close": 17.2139487, "volume": 9271.0}, {"date": "2017-11-14", "close": 17.2139487, "volume": 11880.0}, {"date": "2017-11-15", "close": 16.7725654, "volume": 3080.0}, {"date": "2017-11-16", "close": 17.12567204, "volume": 13492.0}, {"date": "2017-11-17", "close": 16.81670373, "volume": 6679.0}, {"date": "2017-11-20", "close": 16.7725654, "volume": 12786.0}, {"date": "2017-11-21", "close": 16.3311821, "volume": 17670.0}, {"date": "2017-11-22", "close": 16.3311821, "volume": 19328.0}, {"date": "2017-11-23", "close": 16.11049045, "volume": 6350.0}, {"date": "2017-11-24", "close": 16.59601208, "volume": 8130.0}, {"date": "2017-11-27", "close": 16.90498039, "volume": 10029.0}, {"date": "2017-11-28", "close": 17.2139487, "volume": 7809.0}, {"date": "2017-11-29", "close": 17.56705534, "volume": 9803.0}, {"date": "2017-11-30", "close": 17.2139487, "volume": 5313.0}, {"date": "2017-12-01", "close": 16.41945876, "volume": 12486.0}, {"date": "2017-12-04", "close": 16.46359709, "volume": 4942.0}, {"date": "2017-12-05", "close": 16.3311821, "volume": 1863.0}, {"date": "2017-12-06", "close": 15.40427717, "volume": 9581.0}, {"date": "2017-12-07", "close": 15.4484155, "volume": 4138.0}, {"date": "2017-12-08", "close": 15.27186218, "volume": 566.0}, {"date": "2017-12-11", "close": 14.65392556, "volume": 11438.0}, {"date": "2017-12-12", "close": 14.74220222, "volume": 5038.0}, {"date": "2017-12-13", "close": 14.5656489, "volume": 9249.0}, {"date": "2017-12-14", "close": 13.6828823, "volume": 4224.0}, {"date": "2017-12-15", "close": 13.241499, "volume": 11736.0}, {"date": "2017-12-18", "close": 12.8001157, "volume": 8511.0}, {"date": "2017-12-19", "close": 12.00562576, "volume": 40631.0}, {"date": "2017-12-20", "close": 12.62356238, "volume": 15324.0}, {"date": "2017-12-21", "close": 14.78634055, "volume": 14374.0}, {"date": "2017-12-22", "close": 13.59460564, "volume": 7842.0}, {"date": "2017-12-27", "close": 13.241499, "volume": 4165.0}, {"date": "2017-12-28", "close": 12.97666902, "volume": 2293.0}, {"date": "2017-12-29", "close": 13.241499, "volume": 9283.0}, {"date": "2018-01-02", "close": 13.19736067, "volume": 381.0}, {"date": "2018-01-03", "close": 12.88839236, "volume": 2693.0}, {"date": "2018-01-04", "close": 12.3587324, "volume": 12511.0}, {"date": "2018-01-05", "close": 12.3587324, "volume": 16052.0}, {"date": "2018-01-08", "close": 12.3587324, "volume": 14245.0}, {"date": "2018-01-09", "close": 12.3587324, "volume": 7494.0}, {"date": "2018-01-10", "close": 13.241499, "volume": 6413.0}, {"date": "2018-01-11", "close": 12.8001157, "volume": 13843.0}, {"date": "2018-01-12", "close": 13.15322234, "volume": 4544.0}, {"date": "2018-01-15", "close": 12.75597737, "volume": 13985.0}, {"date": "2018-01-16", "close": 12.53528572, "volume": 13594.0}, {"date": "2018-01-17", "close": 12.44700906, "volume": 18213.0}, {"date": "2018-01-18", "close": 11.56424246, "volume": 2967.0}, {"date": "2018-01-19", "close": 12.00562576, "volume": 9800.0}, {"date": "2018-01-22", "close": 11.87321077, "volume": 3847.0}, {"date": "2018-01-23", "close": 11.4759658, "volume": 5528.0}, {"date": "2018-01-24", "close": 11.0345825, "volume": 7539.0}, {"date": "2018-01-25", "close": 11.07872083, "volume": 59434.0}, {"date": "2018-01-29", "close": 11.0345825, "volume": 18242.0}, {"date": "2018-01-30", "close": 10.5931992, "volume": 19095.0}, {"date": "2018-01-31", "close": 11.16699749, "volume": 10765.0}, {"date": "2018-02-01", "close": 11.0345825, "volume": 2992.0}, {"date": "2018-02-02", "close": 10.76975252, "volume": 5152.0}, {"date": "2018-02-05", "close": 10.46078421, "volume": 5413.0}, {"date": "2018-02-06", "close": 9.93112425, "volume": 5206.0}, {"date": "2018-02-07", "close": 10.24009256, "volume": 8322.0}, {"date": "2018-02-08", "close": 10.32836922, "volume": 6318.0}, {"date": "2018-02-09", "close": 10.1518159, "volume": 6482.0}, {"date": "2018-02-12", "close": 10.24009256, "volume": 2596.0}, {"date": "2018-02-13", "close": 10.19595423, "volume": 4147.0}, {"date": "2018-02-14", "close": 9.93112425, "volume": 3606.0}, {"date": "2018-02-15", "close": 9.97526258, "volume": 3398.0}, {"date": "2018-02-16", "close": 10.32836922, "volume": 8894.0}, {"date": "2018-02-19", "close": 10.06353924, "volume": 5466.0}, {"date": "2018-02-20", "close": 9.97526258, "volume": 3115.0}, {"date": "2018-02-21", "close": 9.97526258, "volume": 1812.0}, {"date": "2018-02-22", "close": 9.53387928, "volume": 10376.0}, {"date": "2018-02-23", "close": 9.7104326, "volume": 4635.0}, {"date": "2018-02-26", "close": 9.2690493, "volume": 2588.0}, {"date": "2018-02-27", "close": 9.7104326, "volume": 5196.0}, {"date": "2018-02-28", "close": 9.7104326, "volume": 17741.0}, {"date": "2018-03-01", "close": 9.7104326, "volume": 1133.0}, {"date": "2018-03-02", "close": 9.44560262, "volume": 2311.0}, {"date": "2018-03-05", "close": 9.7104326, "volume": 10975.0}, {"date": "2018-03-06", "close": 10.1518159, "volume": 3533.0}, {"date": "2018-03-07", "close": 9.66629427, "volume": 3005.0}, {"date": "2018-03-08", "close": 9.66629427, "volume": 1699.0}, {"date": "2018-03-09", "close": 9.66629427, "volume": 400.0}, {"date": "2018-03-12", "close": 9.2690493, "volume": 3908.0}, {"date": "2018-03-13", "close": 8.827666, "volume": 2165.0}, {"date": "2018-03-14", "close": 8.47455936, "volume": 6889.0}, {"date": "2018-03-15", "close": 8.47455936, "volume": 1960.0}, {"date": "2018-03-16", "close": 7.9448994, "volume": 2690.0}, {"date": "2018-03-19", "close": 7.9448994, "volume": 2218.0}, {"date": "2018-03-20", "close": 7.76834608, "volume": 5759.0}, {"date": "2018-03-22", "close": 7.0621328, "volume": 6752.0}, {"date": "2018-03-23", "close": 6.70902616, "volume": 2832.0}, {"date": "2018-03-26", "close": 6.44419618, "volume": 12988.0}, {"date": "2018-03-27", "close": 6.1793662, "volume": 2549.0}, {"date": "2018-03-28", "close": 5.91453622, "volume": 8159.0}, {"date": "2018-03-29", "close": 6.00281288, "volume": 15113.0}, {"date": "2018-04-05", "close": 5.82625956, "volume": 15702.0}, {"date": "2018-04-06", "close": 6.97385614, "volume": 8737.0}, {"date": "2018-04-09", "close": 7.0621328, "volume": 5189.0}, {"date": "2018-04-10", "close": 6.97385614, "volume": 102.0}, {"date": "2018-04-11", "close": 6.92971781, "volume": 646.0}, {"date": "2018-04-17", "close": 6.35591952, "volume": 1476.0}, {"date": "2018-04-18", "close": 6.66488783, "volume": 4669.0}, {"date": "2018-04-19", "close": 6.66488783, "volume": 3139.0}, {"date": "2018-04-20", "close": 6.26764286, "volume": 11377.0}, {"date": "2018-04-23", "close": 6.26764286, "volume": 2242.0}, {"date": "2018-04-24", "close": 6.00281288, "volume": 942.0}, {"date": "2018-04-26", "close": 6.00281288, "volume": 1982.0}, {"date": "2018-04-27", "close": 6.1793662, "volume": 23029.0}, {"date": "2018-04-30", "close": 5.7379829, "volume": 43413.0}, {"date": "2018-05-01", "close": 6.04695121, "volume": 2832.0}, {"date": "2018-05-02", "close": 5.91453622, "volume": 3274.0}, {"date": "2018-05-03", "close": 5.82625956, "volume": 12364.0}, {"date": "2018-05-04", "close": 5.91453622, "volume": 3965.0}, {"date": "2018-05-07", "close": 6.09108954, "volume": 8250.0}, {"date": "2018-05-08", "close": 6.13522787, "volume": 4486.0}, {"date": "2018-05-09", "close": 6.04695121, "volume": 1980.0}, {"date": "2018-05-10", "close": 5.91453622, "volume": 113.0}, {"date": "2018-05-11", "close": 5.69384457, "volume": 878.0}, {"date": "2018-05-14", "close": 5.2965996, "volume": 5831.0}, {"date": "2018-05-15", "close": 4.94349296, "volume": 26108.0}, {"date": "2018-05-16", "close": 4.8552163, "volume": 18263.0}, {"date": "2018-05-17", "close": 4.8552163, "volume": 2266.0}, {"date": "2018-05-18", "close": 5.7379829, "volume": 7775.0}, {"date": "2018-05-21", "close": 5.38487626, "volume": 4225.0}, {"date": "2018-05-22", "close": 5.07590795, "volume": 14743.0}, {"date": "2018-05-23", "close": 5.07590795, "volume": 1722.0}, {"date": "2018-05-24", "close": 5.07590795, "volume": 9085.0}, {"date": "2018-05-25", "close": 5.2965996, "volume": 8433.0}, {"date": "2018-05-28", "close": 5.12004628, "volume": 2496.0}, {"date": "2018-05-29", "close": 5.03176962, "volume": 46785.0}, {"date": "2018-05-30", "close": 5.07590795, "volume": 4088.0}, {"date": "2018-05-31", "close": 5.2965996, "volume": 8434.0}, {"date": "2018-06-01", "close": 5.03176962, "volume": 2832.0}, {"date": "2018-06-04", "close": 4.8552163, "volume": 8921.0}, {"date": "2018-06-05", "close": 4.59038632, "volume": 6457.0}, {"date": "2018-06-06", "close": 4.67866298, "volume": 770.0}, {"date": "2018-06-07", "close": 4.63452465, "volume": 9175.0}, {"date": "2018-06-08", "close": 5.25246127, "volume": 230.0}, {"date": "2018-06-12", "close": 5.25246127, "volume": 3927.0}, {"date": "2018-06-13", "close": 5.20832294, "volume": 96.0}, {"date": "2018-06-14", "close": 5.20832294, "volume": 903.0}, {"date": "2018-06-18", "close": 5.03176962, "volume": 3135.0}, {"date": "2018-06-19", "close": 4.413833, "volume": 10800.0}, {"date": "2018-06-20", "close": 4.413833, "volume": 8219.0}, {"date": "2018-06-21", "close": 5.16418461, "volume": 7728.0}, {"date": "2018-06-22", "close": 5.38487626, "volume": 12723.0}, {"date": "2018-06-25", "close": 6.44419618, "volume": 29122.0}, {"date": "2018-06-26", "close": 7.81248441, "volume": 10842.0}, {"date": "2018-06-27", "close": 7.0621328, "volume": 17948.0}, {"date": "2018-06-28", "close": 7.32696278, "volume": 3395.0}, {"date": "2018-06-29", "close": 7.81248441, "volume": 4361.0}, {"date": "2018-07-02", "close": 8.29800604, "volume": 26159.0}, {"date": "2018-07-03", "close": 7.81248441, "volume": 21240.0}, {"date": "2018-07-04", "close": 7.23868612, "volume": 1826.0}, {"date": "2018-07-05", "close": 7.32696278, "volume": 1893.0}, {"date": "2018-07-09", "close": 6.70902616, "volume": 11920.0}, {"date": "2018-07-10", "close": 6.44419618, "volume": 1337.0}, {"date": "2018-07-11", "close": 6.1793662, "volume": 2418.0}, {"date": "2018-07-12", "close": 5.95867455, "volume": 2379.0}, {"date": "2018-07-13", "close": 5.91453622, "volume": 3318.0}, {"date": "2018-07-16", "close": 5.91453622, "volume": 3310.0}, {"date": "2018-07-18", "close": 5.20832294, "volume": 5868.0}, {"date": "2018-07-19", "close": 5.16418461, "volume": 7590.0}, {"date": "2018-07-20", "close": 5.20832294, "volume": 360.0}, {"date": "2018-07-23", "close": 5.20832294, "volume": 1991.0}, {"date": "2018-07-24", "close": 5.20832294, "volume": 2801.0}, {"date": "2018-07-25", "close": 5.2965996, "volume": 4814.0}, {"date": "2018-07-26", "close": 5.25246127, "volume": 227.0}, {"date": "2018-07-30", "close": 5.12004628, "volume": 6641.0}, {"date": "2018-07-31", "close": 5.03176962, "volume": 5885.0}, {"date": "2018-08-02", "close": 4.98763129, "volume": 27.0}, {"date": "2018-08-03", "close": 4.50210966, "volume": 8372.0}, {"date": "2018-08-06", "close": 4.413833, "volume": 3388.0}, {"date": "2018-08-07", "close": 4.19314135, "volume": 16816.0}, {"date": "2018-08-08", "close": 4.14900302, "volume": 851.0}, {"date": "2018-08-09", "close": 4.76693964, "volume": 996.0}, {"date": "2018-08-10", "close": 4.67866298, "volume": 2492.0}, {"date": "2018-08-14", "close": 4.36969467, "volume": 1552.0}, {"date": "2018-08-15", "close": 4.54624799, "volume": 655.0}, {"date": "2018-08-16", "close": 4.23727968, "volume": 1047.0}, {"date": "2018-08-17", "close": 4.23727968, "volume": 233.0}, {"date": "2018-08-20", "close": 3.5310664, "volume": 28154.0}, {"date": "2018-08-21", "close": 2.6482998, "volume": 48389.0}, {"date": "2018-08-22", "close": 3.13382143, "volume": 24846.0}, {"date": "2018-08-23", "close": 3.0896831, "volume": 7797.0}, {"date": "2018-08-24", "close": 3.00140644, "volume": 4364.0}, {"date": "2018-08-27", "close": 3.00140644, "volume": 2523.0}, {"date": "2018-08-28", "close": 2.47174648, "volume": 10648.0}, {"date": "2018-08-29", "close": 2.73657646, "volume": 1720.0}, {"date": "2018-08-30", "close": 2.47174648, "volume": 3423.0}, {"date": "2018-08-31", "close": 2.60416147, "volume": 227.0}, {"date": "2018-09-03", "close": 2.42760815, "volume": 2702.0}, {"date": "2018-09-04", "close": 2.60416147, "volume": 1830.0}, {"date": "2018-09-05", "close": 2.6482998, "volume": 5581.0}, {"date": "2018-09-10", "close": 2.47174648, "volume": 396.0}, {"date": "2018-09-11", "close": 2.38346982, "volume": 712.0}, {"date": "2018-09-13", "close": 2.38346982, "volume": 4101.0}, {"date": "2018-09-18", "close": 2.38346982, "volume": 10948.0}, {"date": "2018-09-19", "close": 2.29519316, "volume": 1586.0}, {"date": "2018-09-20", "close": 2.33933149, "volume": 3022.0}, {"date": "2018-09-24", "close": 2.51588481, "volume": 28675.0}, {"date": "2018-09-25", "close": 2.38346982, "volume": 11111.0}, {"date": "2018-09-28", "close": 2.86899145, "volume": 8519.0}, {"date": "2018-10-01", "close": 2.42760815, "volume": 10207.0}, {"date": "2018-10-02", "close": 2.47174648, "volume": 294.0}, {"date": "2018-10-03", "close": 2.2069165, "volume": 9338.0}, {"date": "2018-10-04", "close": 2.38346982, "volume": 1798.0}, {"date": "2018-10-05", "close": 2.25105483, "volume": 27810.0}, {"date": "2018-10-08", "close": 2.29519316, "volume": 3440.0}, {"date": "2018-10-09", "close": 2.11863984, "volume": 7632.0}, {"date": "2018-10-10", "close": 2.16277817, "volume": 6321.0}, {"date": "2018-10-11", "close": 1.85380986, "volume": 9334.0}, {"date": "2018-10-12", "close": 1.98622485, "volume": 2092.0}, {"date": "2018-10-15", "close": 1.98622485, "volume": 6140.0}, {"date": "2018-10-16", "close": 2.2069165, "volume": 1676.0}, {"date": "2018-10-17", "close": 2.29519316, "volume": 11101.0}, {"date": "2018-10-18", "close": 2.42760815, "volume": 1245.0}, {"date": "2018-10-22", "close": 2.42760815, "volume": 963.0}, {"date": "2018-10-23", "close": 2.2069165, "volume": 7741.0}, {"date": "2018-10-24", "close": 2.11863984, "volume": 10904.0}, {"date": "2018-10-25", "close": 1.94208652, "volume": 8892.0}, {"date": "2018-10-26", "close": 1.89794819, "volume": 7488.0}, {"date": "2018-10-29", "close": 1.80967153, "volume": 1502.0}, {"date": "2018-10-30", "close": 1.7655332, "volume": 3172.0}, {"date": "2018-10-31", "close": 1.7655332, "volume": 1133.0}, {"date": "2018-11-01", "close": 1.67725654, "volume": 317.0}, {"date": "2018-11-02", "close": 1.67725654, "volume": 7578.0}, {"date": "2018-11-05", "close": 1.63311821, "volume": 2096.0}, {"date": "2018-11-09", "close": 1.54484155, "volume": 453.0}, {"date": "2018-11-12", "close": 1.63311821, "volume": 3813.0}, {"date": "2018-11-13", "close": 1.58897988, "volume": 4549.0}, {"date": "2018-11-14", "close": 1.94208652, "volume": 85959.0}, {"date": "2018-11-15", "close": 1.94208652, "volume": 27071.0}, {"date": "2018-11-16", "close": 1.85380986, "volume": 1379.0}, {"date": "2018-11-19", "close": 1.85380986, "volume": 3840.0}, {"date": "2018-11-20", "close": 1.67725654, "volume": 5836.0}, {"date": "2018-11-22", "close": 1.54484155, "volume": 8952.0}, {"date": "2018-11-23", "close": 1.54484155, "volume": 566.0}, {"date": "2018-11-26", "close": 1.58897988, "volume": 145.0}, {"date": "2018-11-27", "close": 1.50070322, "volume": 5535.0}, {"date": "2018-11-28", "close": 1.50070322, "volume": 8569.0}, {"date": "2018-12-03", "close": 1.41242656, "volume": 3160.0}, {"date": "2018-12-04", "close": 1.41242656, "volume": 58.0}, {"date": "2018-12-05", "close": 1.41242656, "volume": 1138.0}, {"date": "2018-12-07", "close": 1.41242656, "volume": 876.0}, {"date": "2018-12-10", "close": 1.3241499, "volume": 4531.0}, {"date": "2018-12-11", "close": 1.36828823, "volume": 15728.0}, {"date": "2018-12-12", "close": 1.41242656, "volume": 5664.0}, {"date": "2018-12-13", "close": 1.28001157, "volume": 786.0}, {"date": "2018-12-14", "close": 1.41242656, "volume": 1863.0}, {"date": "2018-12-17", "close": 1.28001157, "volume": 2468.0}, {"date": "2018-12-18", "close": 1.14759658, "volume": 2798.0}, {"date": "2018-12-19", "close": 1.19173491, "volume": 1761.0}, {"date": "2018-12-20", "close": 1.14759658, "volume": 5131.0}, {"date": "2018-12-21", "close": 1.14759658, "volume": 680.0}, {"date": "2018-12-24", "close": 1.14759658, "volume": 443.0}, {"date": "2018-12-28", "close": 1.10345825, "volume": 1128.0}, {"date": "2018-12-31", "close": 1.23587324, "volume": 2296.0}, {"date": "2019-01-04", "close": 1.10345825, "volume": 3884.0}, {"date": "2019-01-08", "close": 1.10345825, "volume": 793.0}, {"date": "2019-01-11", "close": 1.10345825, "volume": 860.0}, {"date": "2019-01-15", "close": 1.23587324, "volume": 797.0}, {"date": "2019-01-21", "close": 1.23587324, "volume": 5664.0}, {"date": "2019-01-23", "close": 0.97104326, "volume": 510.0}, {"date": "2019-01-24", "close": 1.3241499, "volume": 2617.0}, {"date": "2019-01-25", "close": 1.19173491, "volume": 3595.0}, {"date": "2019-01-29", "close": 1.19173491, "volume": 1503.0}, {"date": "2019-01-31", "close": 0.92690493, "volume": 566.0}, {"date": "2019-02-01", "close": 0.97104326, "volume": 204.0}, {"date": "2019-02-05", "close": 0.97104326, "volume": 346.0}, {"date": "2019-02-06", "close": 0.97104326, "volume": 2483.0}, {"date": "2019-02-08", "close": 0.865111268, "volume": 9632.0}, {"date": "2019-02-11", "close": 0.92690493, "volume": 1614.0}, {"date": "2019-02-12", "close": 0.820972938, "volume": 8583.0}, {"date": "2019-02-13", "close": 0.8827666, "volume": 7930.0}, {"date": "2019-02-18", "close": 0.820972938, "volume": 1133.0}, {"date": "2019-02-19", "close": 0.812145272, "volume": 6183.0}, {"date": "2019-02-20", "close": 0.812145272, "volume": 1133.0}, {"date": "2019-02-22", "close": 0.776834608, "volume": 19597.0}, {"date": "2019-02-25", "close": 0.759179276, "volume": 13594.0}, {"date": "2019-02-27", "close": 0.626764286, "volume": 7140.0}, {"date": "2019-02-28", "close": 0.626764286, "volume": 14867.0}, {"date": "2019-03-01", "close": 0.644419618, "volume": 20766.0}, {"date": "2019-03-06", "close": 0.644419618, "volume": 5959.0}, {"date": "2019-03-07", "close": 0.644419618, "volume": 6128.0}, {"date": "2019-03-08", "close": 0.556142958, "volume": 11328.0}, {"date": "2019-03-11", "close": 0.538487626, "volume": 881.0}, {"date": "2019-03-12", "close": 0.503176962, "volume": 11645.0}, {"date": "2019-03-18", "close": 0.48552163, "volume": 3370.0}, {"date": "2019-03-22", "close": 0.48552163, "volume": 23459.0}, {"date": "2019-03-28", "close": 0.48552163, "volume": 8960.0}, {"date": "2019-03-29", "close": 0.48552163, "volume": 60.0}, {"date": "2019-04-01", "close": 0.48552163, "volume": 4885.0}, {"date": "2019-04-03", "close": 0.48552163, "volume": 561.0}, {"date": "2019-04-04", "close": 0.450210966, "volume": 14198.0}, {"date": "2019-04-09", "close": 0.450210966, "volume": 6627.0}, {"date": "2019-04-10", "close": 0.361934306, "volume": 24888.0}, {"date": "2019-04-11", "close": 0.361934306, "volume": 65136.0}, {"date": "2019-04-12", "close": 0.39724497, "volume": 30668.0}, {"date": "2019-04-16", "close": 0.326623642, "volume": 16807.0}, {"date": "2019-04-23", "close": 0.326623642, "volume": 33485.0}, {"date": "2019-04-29", "close": 0.326623642, "volume": 839.0}, {"date": "2019-04-30", "close": 0.30896831, "volume": 147.0}, {"date": "2019-05-01", "close": 0.370761972, "volume": 12021.0}, {"date": "2019-05-02", "close": 0.35310664, "volume": 2451.0}, {"date": "2019-05-03", "close": 0.326623642, "volume": 18789.0}, {"date": "2019-05-07", "close": 0.282485312, "volume": 1894.0}, {"date": "2019-05-13", "close": 0.326623642, "volume": 16386.0}, {"date": "2019-05-14", "close": 0.326623642, "volume": 11328.0}, {"date": "2019-05-15", "close": 0.35310664, "volume": 34267.0}, {"date": "2019-05-16", "close": 0.39724497, "volume": 2517.0}, {"date": "2019-05-17", "close": 0.39724497, "volume": 294393.0}, {"date": "2019-05-23", "close": 0.467866298, "volume": 6217.0}, {"date": "2019-05-24", "close": 0.476693964, "volume": 6797.0}, {"date": "2019-05-27", "close": 0.4413833, "volume": 2266.0}, {"date": "2019-05-28", "close": 0.414900302, "volume": 10299.0}, {"date": "2019-05-29", "close": 0.406072636, "volume": 5664.0}, {"date": "2019-05-30", "close": 0.379589638, "volume": 11991.0}, {"date": "2019-05-31", "close": 0.459038632, "volume": 31272.0}, {"date": "2019-06-03", "close": 0.459038632, "volume": 10188.0}, {"date": "2019-06-04", "close": 0.494349296, "volume": 5049.0}, {"date": "2019-06-05", "close": 0.423727968, "volume": 1154.0}, {"date": "2019-06-06", "close": 0.48552163, "volume": 5501.0}, {"date": "2019-06-07", "close": 0.4413833, "volume": 7930.0}, {"date": "2019-06-13", "close": 0.406072636, "volume": 4531.0}, {"date": "2019-06-14", "close": 0.39724497, "volume": 2266.0}, {"date": "2019-06-17", "close": 0.39724497, "volume": 1133.0}, {"date": "2019-06-18", "close": 0.4413833, "volume": 1878.0}, {"date": "2019-06-20", "close": 0.450210966, "volume": 2795.0}, {"date": "2019-06-24", "close": 0.370761972, "volume": 6684.0}, {"date": "2019-06-25", "close": 0.370761972, "volume": 14228.0}, {"date": "2019-06-26", "close": 0.370761972, "volume": 611.0}, {"date": "2019-06-28", "close": 0.388417304, "volume": 40672.0}, {"date": "2019-07-01", "close": 0.388417304, "volume": 2662.0}, {"date": "2019-07-02", "close": 0.388417304, "volume": 4531.0}, {"date": "2019-07-04", "close": 0.361934306, "volume": 793.0}, {"date": "2019-07-05", "close": 0.35310664, "volume": 11328.0}, {"date": "2019-07-18", "close": 0.300140644, "volume": 2662.0}, {"date": "2019-07-19", "close": 0.291312978, "volume": 12449.0}, {"date": "2019-07-22", "close": 0.344278974, "volume": 12376.0}, {"date": "2019-07-23", "close": 0.300140644, "volume": 30019.0}, {"date": "2019-07-24", "close": 0.30896831, "volume": 22376.0}, {"date": "2019-07-25", "close": 0.35310664, "volume": 32540.0}, {"date": "2019-07-26", "close": 0.35310664, "volume": 5452.0}, {"date": "2019-07-29", "close": 0.317795976, "volume": 634.0}, {"date": "2019-07-30", "close": 0.30896831, "volume": 11067.0}, {"date": "2019-07-31", "close": 0.30896831, "volume": 2832.0}, {"date": "2019-08-01", "close": 0.30896831, "volume": 25488.0}, {"date": "2019-08-02", "close": 0.326623642, "volume": 1699.0}, {"date": "2019-08-05", "close": 0.317795976, "volume": 11328.0}, {"date": "2019-08-06", "close": 0.317795976, "volume": 1305.0}, {"date": "2019-08-08", "close": 0.317795976, "volume": 781.0}, {"date": "2019-08-09", "close": 0.317795976, "volume": 7169.0}, {"date": "2019-08-12", "close": 0.326623642, "volume": 227.0}, {"date": "2019-08-13", "close": 0.35310664, "volume": 20972.0}, {"date": "2019-08-19", "close": 0.344278974, "volume": 2832.0}, {"date": "2019-08-20", "close": 0.344278974, "volume": 2640.0}, {"date": "2019-08-21", "close": 0.379589638, "volume": 27896.0}, {"date": "2019-08-22", "close": 0.414900302, "volume": 60005.0}, {"date": "2019-08-23", "close": 0.432555634, "volume": 9934.0}, {"date": "2019-08-26", "close": 0.39724497, "volume": 1481.0}, {"date": "2019-08-27", "close": 0.39724497, "volume": 2458.0}, {"date": "2019-08-29", "close": 0.39724497, "volume": 9668.0}, {"date": "2019-08-30", "close": 0.39724497, "volume": 58981.0}, {"date": "2019-09-02", "close": 0.423727968, "volume": 28374.0}, {"date": "2019-09-04", "close": 0.476693964, "volume": 65555.0}, {"date": "2019-09-05", "close": 0.4413833, "volume": 9423.0}, {"date": "2019-09-10", "close": 0.4413833, "volume": 612.0}, {"date": "2019-09-13", "close": 0.406072636, "volume": 5664.0}, {"date": "2019-09-16", "close": 0.406072636, "volume": 9911.0}, {"date": "2019-09-19", "close": 0.39724497, "volume": 1303.0}, {"date": "2019-09-23", "close": 0.379589638, "volume": 5664.0}, {"date": "2019-09-24", "close": 0.379589638, "volume": 1699.0}, {"date": "2019-09-25", "close": 0.379589638, "volume": 2605.0}, {"date": "2019-09-27", "close": 0.414900302, "volume": 42480.0}, {"date": "2019-09-30", "close": 0.414900302, "volume": 20670.0}, {"date": "2019-10-01", "close": 0.476693964, "volume": 58906.0}, {"date": "2019-10-02", "close": 0.476693964, "volume": 6797.0}, {"date": "2019-10-04", "close": 0.423727968, "volume": 11328.0}, {"date": "2019-10-09", "close": 0.423727968, "volume": 18691.0}, {"date": "2019-10-10", "close": 0.406072636, "volume": 2372.0}, {"date": "2019-10-15", "close": 0.406072636, "volume": 1235.0}, {"date": "2019-10-16", "close": 0.39724497, "volume": 45605.0}, {"date": "2019-10-21", "close": 0.35310664, "volume": 11328.0}, {"date": "2019-10-23", "close": 0.35310664, "volume": 27187.0}, {"date": "2019-10-30", "close": 0.35310664, "volume": 16879.0}, {"date": "2019-10-31", "close": 0.326623642, "volume": 1699.0}, {"date": "2019-11-01", "close": 0.317795976, "volume": 32631.0}, {"date": "2019-11-04", "close": 0.344278974, "volume": 23915.0}, {"date": "2019-11-05", "close": 0.317795976, "volume": 177.0}, {"date": "2019-11-06", "close": 0.344278974, "volume": 33984.0}, {"date": "2019-11-18", "close": 0.335451308, "volume": 474738.0}, {"date": "2019-11-19", "close": 0.291312978, "volume": 179833.0}, {"date": "2019-11-20", "close": 0.300140644, "volume": 39421.0}, {"date": "2019-11-21", "close": 0.317795976, "volume": 17454.0}, {"date": "2019-11-29", "close": 0.282485312, "volume": 2996.0}, {"date": "2019-12-02", "close": 0.282485312, "volume": 47578.0}, {"date": "2019-12-04", "close": 0.273657646, "volume": 13079.0}, {"date": "2019-12-05", "close": 0.26482998, "volume": 77057.0}, {"date": "2019-12-11", "close": 0.247174648, "volume": 362497.0}, {"date": "2019-12-12", "close": 0.22069165, "volume": 258816.0}, {"date": "2019-12-13", "close": 0.247174648, "volume": 41411.0}, {"date": "2019-12-16", "close": 0.256002314, "volume": 15673.0}, {"date": "2019-12-17", "close": 0.26482998, "volume": 21256.0}, {"date": "2019-12-18", "close": 0.26482998, "volume": 2605.0}, {"date": "2019-12-24", "close": 0.256002314, "volume": 6037.0}, {"date": "2019-12-30", "close": 0.22069165, "volume": 731.0}, {"date": "2020-01-06", "close": 0.22069165, "volume": 178.0}, {"date": "2020-01-10", "close": 0.22069165, "volume": 21067.0}, {"date": "2020-01-13", "close": 0.22069165, "volume": 1589.0}, {"date": "2020-01-14", "close": 0.211863984, "volume": 144210.0}, {"date": "2020-01-17", "close": 0.203036318, "volume": 34.0}, {"date": "2020-01-20", "close": 0.203036318, "volume": 56202.0}, {"date": "2020-01-23", "close": 0.185380986, "volume": 22656.0}, {"date": "2020-01-28", "close": 0.17655332, "volume": 16992.0}, {"date": "2020-01-29", "close": 0.17655332, "volume": 31242.0}, {"date": "2020-01-30", "close": 0.167725654, "volume": 11605.0}, {"date": "2020-01-31", "close": 0.167725654, "volume": 28320.0}, {"date": "2020-02-04", "close": 0.158897988, "volume": 10088.0}, {"date": "2020-02-05", "close": 0.141242656, "volume": 19824.0}, {"date": "2020-02-06", "close": 0.150070322, "volume": 13785.0}, {"date": "2020-02-07", "close": 0.203036318, "volume": 137635.0}, {"date": "2020-02-17", "close": 0.158897988, "volume": 18578.0}, {"date": "2020-02-20", "close": 0.158897988, "volume": 1173.0}, {"date": "2020-02-24", "close": 0.158897988, "volume": 4815.0}, {"date": "2020-02-25", "close": 0.150070322, "volume": 8885.0}, {"date": "2020-02-26", "close": 0.141242656, "volume": 5664.0}, {"date": "2020-03-02", "close": 0.150070322, "volume": 227.0}, {"date": "2020-03-05", "close": 0.167725654, "volume": 4305.0}, {"date": "2020-03-09", "close": 0.17655332, "volume": 4215.0}, {"date": "2020-03-12", "close": 0.141242656, "volume": 14445.0}, {"date": "2020-03-13", "close": 0.141242656, "volume": 2483.0}, {"date": "2020-03-16", "close": 0.141242656, "volume": 16992.0}, {"date": "2020-03-17", "close": 0.141242656, "volume": 1374.0}, {"date": "2020-03-19", "close": 0.150070322, "volume": 17144.0}, {"date": "2020-04-03", "close": 0.13241499, "volume": 22656.0}, {"date": "2020-04-07", "close": 0.114759658, "volume": 26236.0}, {"date": "2020-04-09", "close": 0.114759658, "volume": 425.0}, {"date": "2020-04-14", "close": 0.13241499, "volume": 2605.0}, {"date": "2020-04-15", "close": 0.13241499, "volume": 4814.0}, {"date": "2020-04-21", "close": 0.13241499, "volume": 30340.0}, {"date": "2020-04-22", "close": 0.114759658, "volume": 43855.0}, {"date": "2020-04-29", "close": 0.150070322, "volume": 96855.0}, {"date": "2020-04-30", "close": 0.167725654, "volume": 5873.0}, {"date": "2020-05-01", "close": 0.150070322, "volume": 78174.0}, {"date": "2020-05-04", "close": 0.141242656, "volume": 2057.0}, {"date": "2020-05-07", "close": 0.150070322, "volume": 15973.0}, {"date": "2020-05-08", "close": 0.158897988, "volume": 322.0}, {"date": "2020-05-11", "close": 0.211863984, "volume": 142559.0}, {"date": "2020-05-12", "close": 0.273657646, "volume": 222772.0}, {"date": "2020-05-13", "close": 0.30896831, "volume": 335713.0}, {"date": "2020-05-14", "close": 0.300140644, "volume": 217616.0}, {"date": "2020-05-15", "close": 0.414900302, "volume": 188842.0}, {"date": "2020-05-18", "close": 0.494349296, "volume": 205740.0}, {"date": "2020-05-19", "close": 0.70621328, "volume": 118894.0}, {"date": "2020-05-20", "close": 0.61793662, "volume": 216913.0}, {"date": "2020-05-21", "close": 0.547315292, "volume": 42788.0}, {"date": "2020-05-22", "close": 0.52965996, "volume": 39024.0}, {"date": "2020-05-25", "close": 0.52965996, "volume": 22656.0}, {"date": "2020-05-26", "close": 0.52965996, "volume": 1302.0}, {"date": "2020-05-27", "close": 0.52965996, "volume": 54111.0}, {"date": "2020-06-03", "close": 1.05931992, "volume": 544064.0}, {"date": "2020-06-04", "close": 1.54484155, "volume": 452344.0}, {"date": "2020-06-05", "close": 1.45656489, "volume": 139310.0}, {"date": "2020-06-09", "close": 1.19173491, "volume": 129148.0}, {"date": "2020-06-10", "close": 1.10345825, "volume": 180157.0}, {"date": "2020-06-11", "close": 1.50070322, "volume": 484793.0}, {"date": "2020-06-12", "close": 1.36828823, "volume": 187364.0}, {"date": "2020-06-15", "close": 1.19173491, "volume": 77098.0}, {"date": "2020-06-16", "close": 1.23587324, "volume": 39995.0}, {"date": "2020-06-17", "close": 1.41242656, "volume": 131856.0}, {"date": "2020-06-18", "close": 1.72139487, "volume": 145859.0}, {"date": "2020-06-19", "close": 1.54484155, "volume": 256328.0}, {"date": "2020-06-22", "close": 1.72139487, "volume": 270584.0}, {"date": "2020-06-23", "close": 1.45656489, "volume": 181312.0}, {"date": "2020-06-24", "close": 1.54484155, "volume": 98899.0}, {"date": "2020-06-25", "close": 1.45656489, "volume": 61308.0}, {"date": "2020-06-26", "close": 1.50070322, "volume": 87331.0}, {"date": "2020-06-29", "close": 1.3241499, "volume": 321588.0}, {"date": "2020-06-30", "close": 1.28001157, "volume": 116615.0}, {"date": "2020-07-01", "close": 1.10345825, "volume": 212928.0}, {"date": "2020-07-02", "close": 1.01518159, "volume": 94236.0}, {"date": "2020-07-03", "close": 1.23587324, "volume": 108734.0}, {"date": "2020-07-06", "close": 1.19173491, "volume": 16623.0}, {"date": "2020-07-07", "close": 1.14759658, "volume": 29766.0}, {"date": "2020-07-08", "close": 1.05931992, "volume": 23759.0}, {"date": "2020-07-09", "close": 1.14759658, "volume": 70361.0}, {"date": "2020-07-10", "close": 1.10345825, "volume": 28558.0}, {"date": "2020-07-13", "close": 0.97104326, "volume": 75732.0}, {"date": "2020-07-14", "close": 0.92690493, "volume": 61202.0}, {"date": "2020-07-15", "close": 0.97104326, "volume": 38150.0}, {"date": "2020-07-16", "close": 0.97104326, "volume": 33811.0}, {"date": "2020-07-17", "close": 1.01518159, "volume": 12889.0}, {"date": "2020-07-20", "close": 1.01518159, "volume": 65774.0}, {"date": "2020-07-21", "close": 1.05931992, "volume": 44322.0}, {"date": "2020-07-22", "close": 1.28001157, "volume": 51892.0}, {"date": "2020-07-23", "close": 1.36828823, "volume": 109677.0}, {"date": "2020-07-24", "close": 1.3241499, "volume": 47488.0}, {"date": "2020-07-27", "close": 1.36828823, "volume": 101181.0}, {"date": "2020-07-28", "close": 1.41242656, "volume": 71721.0}, {"date": "2020-07-29", "close": 1.28001157, "volume": 31011.0}, {"date": "2020-07-30", "close": 1.23587324, "volume": 20675.0}, {"date": "2020-07-31", "close": 1.41242656, "volume": 123074.0}, {"date": "2020-08-03", "close": 1.41242656, "volume": 44648.0}, {"date": "2020-08-04", "close": 1.41242656, "volume": 49962.0}, {"date": "2020-08-05", "close": 1.3241499, "volume": 112130.0}, {"date": "2020-08-06", "close": 1.36828823, "volume": 51551.0}, {"date": "2020-08-07", "close": 1.3241499, "volume": 36710.0}, {"date": "2020-08-10", "close": 1.23587324, "volume": 91197.0}, {"date": "2020-08-11", "close": 1.28001157, "volume": 66178.0}, {"date": "2020-08-12", "close": 1.28001157, "volume": 45881.0}, {"date": "2020-08-13", "close": 1.36828823, "volume": 110995.0}, {"date": "2020-08-14", "close": 1.54484155, "volume": 217511.0}, {"date": "2020-08-19", "close": 1.45656489, "volume": 490308.0}, {"date": "2020-08-20", "close": 1.41242656, "volume": 72497.0}, {"date": "2020-08-21", "close": 1.41242656, "volume": 26485.0}, {"date": "2020-08-24", "close": 1.50070322, "volume": 43103.0}, {"date": "2020-08-25", "close": 1.45656489, "volume": 13803.0}, {"date": "2020-08-26", "close": 1.3241499, "volume": 37458.0}, {"date": "2020-08-27", "close": 1.28001157, "volume": 57886.0}, {"date": "2020-08-28", "close": 1.28001157, "volume": 46172.0}, {"date": "2020-08-31", "close": 1.23587324, "volume": 32154.0}, {"date": "2020-09-01", "close": 1.23587324, "volume": 21564.0}, {"date": "2020-09-02", "close": 1.19173491, "volume": 77859.0}, {"date": "2020-09-03", "close": 1.23587324, "volume": 69297.0}, {"date": "2020-09-04", "close": 1.23587324, "volume": 14215.0}, {"date": "2020-09-07", "close": 1.23587324, "volume": 9500.0}, {"date": "2020-09-08", "close": 1.23587324, "volume": 17256.0}, {"date": "2020-09-09", "close": 1.14759658, "volume": 17240.0}, {"date": "2020-09-10", "close": 1.14759658, "volume": 6319.0}, {"date": "2020-09-11", "close": 1.19173491, "volume": 16027.0}, {"date": "2020-09-14", "close": 1.10345825, "volume": 32435.0}, {"date": "2020-09-15", "close": 1.05931992, "volume": 92045.0}, {"date": "2020-09-16", "close": 1.01518159, "volume": 44402.0}, {"date": "2020-09-17", "close": 1.19173491, "volume": 13296.0}, {"date": "2020-09-18", "close": 1.01518159, "volume": 927.0}, {"date": "2020-09-21", "close": 0.97104326, "volume": 51420.0}, {"date": "2020-09-22", "close": 1.01518159, "volume": 108042.0}, {"date": "2020-09-23", "close": 0.97104326, "volume": 20285.0}, {"date": "2020-09-24", "close": 0.97104326, "volume": 36245.0}, {"date": "2020-09-25", "close": 1.10345825, "volume": 19898.0}, {"date": "2020-09-28", "close": 1.10345825, "volume": 26053.0}, {"date": "2020-09-29", "close": 1.10345825, "volume": 13121.0}, {"date": "2020-09-30", "close": 1.14759658, "volume": 108329.0}, {"date": "2020-10-01", "close": 1.41242656, "volume": 215447.0}, {"date": "2020-10-02", "close": 1.19173491, "volume": 107578.0}, {"date": "2020-10-05", "close": 1.23587324, "volume": 32012.0}, {"date": "2020-10-06", "close": 1.23587324, "volume": 108730.0}, {"date": "2020-10-07", "close": 1.28001157, "volume": 73389.0}, {"date": "2020-10-08", "close": 1.19173491, "volume": 54972.0}, {"date": "2020-10-09", "close": 1.19173491, "volume": 27745.0}, {"date": "2020-10-12", "close": 1.19173491, "volume": 75828.0}, {"date": "2020-10-13", "close": 1.10345825, "volume": 77078.0}, {"date": "2020-10-14", "close": 1.10345825, "volume": 92631.0}, {"date": "2020-10-15", "close": 1.14759658, "volume": 119416.0}, {"date": "2020-10-16", "close": 1.10345825, "volume": 76983.0}, {"date": "2020-10-19", "close": 1.05931992, "volume": 83273.0}, {"date": "2020-10-20", "close": 1.19173491, "volume": 130494.0}, {"date": "2020-10-21", "close": 1.01518159, "volume": 82992.0}, {"date": "2020-10-22", "close": 0.97104326, "volume": 86978.0}, {"date": "2020-10-23", "close": 1.01518159, "volume": 44215.0}, {"date": "2020-10-26", "close": 0.97104326, "volume": 65456.0}, {"date": "2020-10-27", "close": 0.97104326, "volume": 21805.0}, {"date": "2020-10-28", "close": 1.01518159, "volume": 165562.0}, {"date": "2020-10-29", "close": 0.92690493, "volume": 123045.0}, {"date": "2020-10-30", "close": 0.92690493, "volume": 21383.0}, {"date": "2020-11-02", "close": 0.8827666, "volume": 20080.0}, {"date": "2020-11-03", "close": 0.92690493, "volume": 27443.0}, {"date": "2020-11-04", "close": 0.97104326, "volume": 6884.0}, {"date": "2020-11-05", "close": 0.92690493, "volume": 4776.0}, {"date": "2020-11-06", "close": 0.92690493, "volume": 12927.0}, {"date": "2020-11-09", "close": 0.92690493, "volume": 26727.0}, {"date": "2020-11-10", "close": 0.8827666, "volume": 26168.0}, {"date": "2020-11-11", "close": 0.8827666, "volume": 5279.0}, {"date": "2020-11-12", "close": 0.8827666, "volume": 15958.0}, {"date": "2020-11-13", "close": 0.92690493, "volume": 78873.0}, {"date": "2020-11-16", "close": 0.8827666, "volume": 2838.0}, {"date": "2020-11-17", "close": 0.865111268, "volume": 48526.0}, {"date": "2020-11-18", "close": 0.97104326, "volume": 161833.0}, {"date": "2020-11-19", "close": 0.8827666, "volume": 140096.0}, {"date": "2020-11-20", "close": 0.92690493, "volume": 5970.0}, {"date": "2020-11-23", "close": 0.865111268, "volume": 91465.0}, {"date": "2020-11-30", "close": 0.829800604, "volume": 82509.0}, {"date": "2020-12-01", "close": 0.820972938, "volume": 3579.0}, {"date": "2020-12-02", "close": 0.820972938, "volume": 5630.0}, {"date": "2020-12-03", "close": 0.829800604, "volume": 6806.0}, {"date": "2020-12-04", "close": 0.829800604, "volume": 78205.0}, {"date": "2020-12-07", "close": 0.812145272, "volume": 34726.0}, {"date": "2020-12-08", "close": 0.79448994, "volume": 92527.0}, {"date": "2020-12-09", "close": 0.803317606, "volume": 63105.0}, {"date": "2020-12-10", "close": 0.820972938, "volume": 30565.0}, {"date": "2020-12-11", "close": 0.803317606, "volume": 35038.0}, {"date": "2020-12-14", "close": 0.83862827, "volume": 5933.0}, {"date": "2020-12-15", "close": 0.803317606, "volume": 9382.0}, {"date": "2020-12-16", "close": 0.873938934, "volume": 54206.0}, {"date": "2020-12-17", "close": 0.873938934, "volume": 101902.0}, {"date": "2020-12-18", "close": 0.8827666, "volume": 39089.0}, {"date": "2020-12-21", "close": 0.8827666, "volume": 10177.0}, {"date": "2020-12-22", "close": 0.8827666, "volume": 21654.0}, {"date": "2020-12-23", "close": 0.8827666, "volume": 1723.0}, {"date": "2020-12-24", "close": 0.8827666, "volume": 6168.0}, {"date": "2020-12-29", "close": 0.92690493, "volume": 32189.0}, {"date": "2020-12-30", "close": 1.01518159, "volume": 49933.0}, {"date": "2020-12-31", "close": 1.05931992, "volume": 35055.0}, {"date": "2021-01-04", "close": 1.05931992, "volume": 48530.0}, {"date": "2021-01-05", "close": 1.05931992, "volume": 43712.0}, {"date": "2021-01-06", "close": 1.10345825, "volume": 14558.0}, {"date": "2021-01-07", "close": 1.10345825, "volume": 31811.0}, {"date": "2021-01-08", "close": 1.10345825, "volume": 41645.0}, {"date": "2021-01-11", "close": 0.92690493, "volume": 80712.0}, {"date": "2021-01-12", "close": 0.97104326, "volume": 60723.0}, {"date": "2021-01-13", "close": 0.97104326, "volume": 26333.0}, {"date": "2021-01-14", "close": 1.05931992, "volume": 134192.0}, {"date": "2021-01-15", "close": 1.19173491, "volume": 177941.0}, {"date": "2021-01-18", "close": 1.05931992, "volume": 132854.0}, {"date": "2021-01-19", "close": 1.19173491, "volume": 91970.0}, {"date": "2021-01-20", "close": 1.05931992, "volume": 80685.0}, {"date": "2021-01-21", "close": 1.10345825, "volume": 32851.0}, {"date": "2021-01-22", "close": 1.05931992, "volume": 42533.0}, {"date": "2021-01-25", "close": 0.97104326, "volume": 85394.0}, {"date": "2021-01-27", "close": 0.92690493, "volume": 47507.0}, {"date": "2021-01-28", "close": 0.92690493, "volume": 44482.0}, {"date": "2021-01-29", "close": 0.97104326, "volume": 7489.0}, {"date": "2021-02-01", "close": 0.97104326, "volume": 173900.0}, {"date": "2021-02-02", "close": 0.865111268, "volume": 93255.0}, {"date": "2021-02-03", "close": 0.8827666, "volume": 19777.0}, {"date": "2021-02-04", "close": 0.856283602, "volume": 20437.0}, {"date": "2021-02-05", "close": 0.92690493, "volume": 25429.0}, {"date": "2021-02-08", "close": 0.856283602, "volume": 44536.0}, {"date": "2021-02-09", "close": 0.8827666, "volume": 7137.0}, {"date": "2021-02-10", "close": 0.856283602, "volume": 5122.0}, {"date": "2021-02-11", "close": 0.92690493, "volume": 57985.0}, {"date": "2021-02-12", "close": 0.900421932, "volume": 37525.0}, {"date": "2021-02-15", "close": 0.92690493, "volume": 10058.0}, {"date": "2021-02-16", "close": 0.8827666, "volume": 33661.0}, {"date": "2021-02-17", "close": 0.8827666, "volume": 43083.0}, {"date": "2021-02-18", "close": 0.8827666, "volume": 9987.0}, {"date": "2021-02-19", "close": 0.92690493, "volume": 25060.0}, {"date": "2021-02-22", "close": 0.8827666, "volume": 70692.0}, {"date": "2021-02-23", "close": 0.865111268, "volume": 30284.0}, {"date": "2021-02-24", "close": 0.856283602, "volume": 2266.0}, {"date": "2021-02-25", "close": 0.856283602, "volume": 22429.0}, {"date": "2021-02-26", "close": 0.79448994, "volume": 101884.0}, {"date": "2021-03-01", "close": 0.776834608, "volume": 35074.0}, {"date": "2021-03-02", "close": 0.759179276, "volume": 24591.0}, {"date": "2021-03-03", "close": 0.785662274, "volume": 637.0}, {"date": "2021-03-04", "close": 0.759179276, "volume": 8113.0}, {"date": "2021-03-05", "close": 0.697385614, "volume": 74849.0}, {"date": "2021-03-08", "close": 0.803317606, "volume": 31977.0}, {"date": "2021-03-09", "close": 0.75035161, "volume": 5191.0}, {"date": "2021-03-10", "close": 0.768006942, "volume": 2272.0}, {"date": "2021-03-11", "close": 0.75035161, "volume": 12513.0}, {"date": "2021-03-12", "close": 0.70621328, "volume": 132331.0}, {"date": "2021-03-15", "close": 0.697385614, "volume": 130084.0}, {"date": "2021-03-16", "close": 0.635591952, "volume": 76109.0}, {"date": "2021-03-17", "close": 0.626764286, "volume": 34912.0}, {"date": "2021-03-18", "close": 0.626764286, "volume": 26961.0}, {"date": "2021-03-19", "close": 0.653247284, "volume": 35343.0}, {"date": "2021-03-22", "close": 0.697385614, "volume": 36849.0}, {"date": "2021-03-23", "close": 0.653247284, "volume": 44996.0}, {"date": "2021-03-24", "close": 0.61793662, "volume": 90393.0}, {"date": "2021-03-25", "close": 0.626764286, "volume": 18909.0}, {"date": "2021-03-26", "close": 0.635591952, "volume": 10571.0}, {"date": "2021-03-29", "close": 0.644419618, "volume": 35622.0}, {"date": "2021-03-30", "close": 0.644419618, "volume": 19440.0}, {"date": "2021-03-31", "close": 0.644419618, "volume": 3190.0}, {"date": "2021-04-01", "close": 0.653247284, "volume": 4189.0}, {"date": "2021-04-06", "close": 0.626764286, "volume": 4988.0}, {"date": "2021-04-07", "close": 0.61793662, "volume": 63789.0}, {"date": "2021-04-08", "close": 0.600281288, "volume": 40340.0}, {"date": "2021-04-09", "close": 0.591453622, "volume": 1699.0}, {"date": "2021-04-12", "close": 0.61793662, "volume": 24117.0}, {"date": "2021-04-13", "close": 0.626764286, "volume": 4575.0}, {"date": "2021-04-14", "close": 0.609108954, "volume": 5133.0}, {"date": "2021-04-15", "close": 0.626764286, "volume": 4445.0}, {"date": "2021-04-16", "close": 0.626764286, "volume": 2203.0}, {"date": "2021-04-19", "close": 0.609108954, "volume": 40215.0}, {"date": "2021-04-20", "close": 0.582625956, "volume": 5602.0}, {"date": "2021-04-21", "close": 0.609108954, "volume": 5361.0}, {"date": "2021-04-22", "close": 0.626764286, "volume": 59448.0}, {"date": "2021-04-23", "close": 0.70621328, "volume": 100247.0}, {"date": "2021-04-26", "close": 0.723868612, "volume": 9613.0}, {"date": "2021-04-27", "close": 0.715040946, "volume": 18658.0}, {"date": "2021-04-28", "close": 0.670902616, "volume": 14768.0}, {"date": "2021-04-29", "close": 0.723868612, "volume": 27041.0}, {"date": "2021-04-30", "close": 0.70621328, "volume": 7163.0}, {"date": "2021-05-03", "close": 0.66207495, "volume": 19566.0}, {"date": "2021-05-04", "close": 0.66207495, "volume": 7200.0}, {"date": "2021-05-05", "close": 0.679730282, "volume": 23395.0}, {"date": "2021-05-06", "close": 0.635591952, "volume": 7327.0}, {"date": "2021-05-07", "close": 0.644419618, "volume": 10468.0}, {"date": "2021-05-10", "close": 0.61793662, "volume": 16935.0}, {"date": "2021-05-11", "close": 0.600281288, "volume": 1971.0}, {"date": "2021-05-12", "close": 0.564970624, "volume": 76809.0}, {"date": "2021-05-13", "close": 0.57379829, "volume": 2434.0}, {"date": "2021-05-14", "close": 0.591453622, "volume": 7059.0}, {"date": "2021-05-18", "close": 0.52965996, "volume": 112216.0}, {"date": "2021-05-19", "close": 0.52965996, "volume": 52512.0}, {"date": "2021-05-20", "close": 0.52965996, "volume": 14633.0}, {"date": "2021-05-21", "close": 0.520832294, "volume": 7381.0}, {"date": "2021-05-24", "close": 0.520832294, "volume": 35810.0}, {"date": "2021-05-25", "close": 0.520832294, "volume": 18808.0}, {"date": "2021-05-26", "close": 0.512004628, "volume": 7170.0}, {"date": "2021-05-27", "close": 0.52965996, "volume": 10961.0}, {"date": "2021-05-28", "close": 0.538487626, "volume": 7457.0}, {"date": "2021-05-31", "close": 0.494349296, "volume": 52010.0}, {"date": "2021-06-01", "close": 0.512004628, "volume": 7563.0}, {"date": "2021-06-02", "close": 0.494349296, "volume": 54037.0}, {"date": "2021-06-03", "close": 0.459038632, "volume": 84174.0}, {"date": "2021-06-04", "close": 0.48552163, "volume": 30529.0}, {"date": "2021-06-07", "close": 0.459038632, "volume": 31520.0}, {"date": "2021-06-08", "close": 0.48552163, "volume": 24584.0}, {"date": "2021-06-09", "close": 0.52965996, "volume": 32616.0}, {"date": "2021-06-10", "close": 0.520832294, "volume": 34122.0}, {"date": "2021-06-11", "close": 0.494349296, "volume": 60598.0}, {"date": "2021-06-15", "close": 0.459038632, "volume": 79658.0}, {"date": "2021-06-16", "close": 0.459038632, "volume": 43345.0}, {"date": "2021-06-17", "close": 0.4413833, "volume": 11248.0}, {"date": "2021-06-18", "close": 0.423727968, "volume": 14632.0}, {"date": "2021-06-21", "close": 0.406072636, "volume": 159794.0}, {"date": "2021-06-22", "close": 0.423727968, "volume": 99503.0}, {"date": "2021-06-23", "close": 0.423727968, "volume": 9108.0}, {"date": "2021-06-24", "close": 0.406072636, "volume": 66105.0}, {"date": "2021-06-25", "close": 0.423727968, "volume": 7596.0}, {"date": "2021-06-28", "close": 0.406072636, "volume": 7838.0}, {"date": "2021-06-29", "close": 0.388417304, "volume": 77180.0}, {"date": "2021-06-30", "close": 0.370761972, "volume": 167573.0}, {"date": "2021-07-01", "close": 0.388417304, "volume": 93640.0}, {"date": "2021-07-02", "close": 0.4413833, "volume": 665.0}, {"date": "2021-07-05", "close": 0.48552163, "volume": 123393.0}, {"date": "2021-07-06", "close": 0.459038632, "volume": 26937.0}, {"date": "2021-07-07", "close": 0.476693964, "volume": 10419.0}, {"date": "2021-07-08", "close": 0.48552163, "volume": 29800.0}, {"date": "2021-07-13", "close": 0.4413833, "volume": 35723.0}, {"date": "2021-07-19", "close": 0.4413833, "volume": 42452.0}, {"date": "2021-07-20", "close": 0.4413833, "volume": 41267.0}, {"date": "2021-07-21", "close": 0.512004628, "volume": 354247.0}, {"date": "2021-07-22", "close": 0.459038632, "volume": 28019.0}, {"date": "2021-07-23", "close": 0.450210966, "volume": 38020.0}, {"date": "2021-07-26", "close": 0.414900302, "volume": 42151.0}, {"date": "2021-07-27", "close": 0.414900302, "volume": 23462.0}, {"date": "2021-07-28", "close": 0.414900302, "volume": 20594.0}, {"date": "2021-08-02", "close": 0.459038632, "volume": 82813.0}, {"date": "2021-08-03", "close": 0.459038632, "volume": 67417.0}, {"date": "2021-08-04", "close": 0.4413833, "volume": 63514.0}, {"date": "2021-08-05", "close": 0.450210966, "volume": 107579.0}, {"date": "2021-08-06", "close": 0.450210966, "volume": 44626.0}, {"date": "2021-08-09", "close": 0.4413833, "volume": 41042.0}, {"date": "2021-08-10", "close": 0.423727968, "volume": 35815.0}, {"date": "2021-08-11", "close": 0.406072636, "volume": 168898.0}, {"date": "2021-08-12", "close": 0.4413833, "volume": 91455.0}, {"date": "2021-08-13", "close": 0.4413833, "volume": 19290.0}, {"date": "2021-08-16", "close": 0.4413833, "volume": 19712.0}, {"date": "2021-08-17", "close": 0.432555634, "volume": 34120.0}, {"date": "2021-08-18", "close": 0.459038632, "volume": 125808.0}, {"date": "2021-08-19", "close": 0.4413833, "volume": 144618.0}, {"date": "2021-08-20", "close": 0.423727968, "volume": 86657.0}, {"date": "2021-08-23", "close": 0.432555634, "volume": 41479.0}, {"date": "2021-08-24", "close": 0.4413833, "volume": 123126.0}, {"date": "2021-08-25", "close": 0.459038632, "volume": 44307.0}, {"date": "2021-08-26", "close": 0.459038632, "volume": 9469.0}, {"date": "2021-08-27", "close": 0.4413833, "volume": 94677.0}, {"date": "2021-08-31", "close": 0.459038632, "volume": 66173.0}, {"date": "2021-09-01", "close": 0.459038632, "volume": 20087.0}, {"date": "2021-09-02", "close": 0.4413833, "volume": 69275.0}, {"date": "2021-09-03", "close": 0.432555634, "volume": 33389.0}, {"date": "2021-09-06", "close": 0.432555634, "volume": 95703.0}, {"date": "2021-09-07", "close": 0.432555634, "volume": 10809.0}, {"date": "2021-09-08", "close": 0.4413833, "volume": 108924.0}, {"date": "2021-09-09", "close": 0.432555634, "volume": 75310.0}, {"date": "2021-09-10", "close": 0.432555634, "volume": 116244.0}, {"date": "2021-09-13", "close": 0.4413833, "volume": 87115.0}, {"date": "2021-09-14", "close": 0.423727968, "volume": 95827.0}, {"date": "2021-09-15", "close": 0.459038632, "volume": 112881.0}, {"date": "2021-09-16", "close": 0.432555634, "volume": 157677.0}, {"date": "2021-09-17", "close": 0.432555634, "volume": 98787.0}, {"date": "2021-09-20", "close": 0.432555634, "volume": 80508.0}, {"date": "2021-09-21", "close": 0.432555634, "volume": 79344.0}, {"date": "2021-09-22", "close": 0.432555634, "volume": 11328.0}, {"date": "2021-09-23", "close": 0.414900302, "volume": 69462.0}, {"date": "2021-09-24", "close": 0.414900302, "volume": 13640.0}, {"date": "2021-09-27", "close": 0.414900302, "volume": 27928.0}, {"date": "2021-09-28", "close": 0.406072636, "volume": 51169.0}, {"date": "2021-09-29", "close": 0.4413833, "volume": 3632.0}, {"date": "2021-09-30", "close": 0.39724497, "volume": 213382.0}, {"date": "2021-10-01", "close": 0.388417304, "volume": 96709.0}, {"date": "2021-10-04", "close": 0.379589638, "volume": 136618.0}, {"date": "2021-10-05", "close": 0.379589638, "volume": 96781.0}, {"date": "2021-10-06", "close": 0.361934306, "volume": 418183.0}, {"date": "2021-10-07", "close": 0.370761972, "volume": 18354.0}, {"date": "2021-10-08", "close": 0.379589638, "volume": 49056.0}, {"date": "2021-10-11", "close": 0.35310664, "volume": 337991.0}, {"date": "2021-10-12", "close": 0.370761972, "volume": 322534.0}, {"date": "2021-10-13", "close": 0.35310664, "volume": 97088.0}, {"date": "2021-10-14", "close": 0.361934306, "volume": 59670.0}, {"date": "2021-10-15", "close": 0.379589638, "volume": 326958.0}, {"date": "2021-10-18", "close": 0.379589638, "volume": 272757.0}, {"date": "2021-10-19", "close": 0.388417304, "volume": 209518.0}, {"date": "2021-10-20", "close": 0.388417304, "volume": 199088.0}, {"date": "2021-10-21", "close": 0.379589638, "volume": 77826.0}, {"date": "2021-10-22", "close": 0.388417304, "volume": 136870.0}, {"date": "2021-10-25", "close": 0.388417304, "volume": 19196.0}, {"date": "2021-10-26", "close": 0.388417304, "volume": 40285.0}, {"date": "2021-10-27", "close": 0.370761972, "volume": 46745.0}, {"date": "2021-10-28", "close": 0.35310664, "volume": 155366.0}, {"date": "2021-10-29", "close": 0.35310664, "volume": 72721.0}, {"date": "2021-11-01", "close": 0.361934306, "volume": 64151.0}, {"date": "2021-11-02", "close": 0.366348139, "volume": 27488.0}, {"date": "2021-11-03", "close": 0.35310664, "volume": 31892.0}, {"date": "2021-11-04", "close": 0.35310664, "volume": 91108.0}, {"date": "2021-11-05", "close": 0.344278974, "volume": 5082.0}, {"date": "2021-11-08", "close": 0.344278974, "volume": 55832.0}, {"date": "2021-11-09", "close": 0.344278974, "volume": 20216.0}, {"date": "2021-11-10", "close": 0.344278974, "volume": 37002.0}, {"date": "2021-11-11", "close": 0.344278974, "volume": 2648.0}, {"date": "2021-11-12", "close": 0.35310664, "volume": 122655.0}, {"date": "2021-11-15", "close": 0.344278974, "volume": 16229.0}, {"date": "2021-11-16", "close": 0.335451308, "volume": 94846.0}, {"date": "2021-11-17", "close": 0.326623642, "volume": 160403.0}, {"date": "2021-11-18", "close": 0.35310664, "volume": 102892.0}, {"date": "2021-11-19", "close": 0.335451308, "volume": 73237.0}, {"date": "2021-11-22", "close": 0.335451308, "volume": 61632.0}, {"date": "2021-11-23", "close": 0.317795976, "volume": 87474.0}, {"date": "2021-11-24", "close": 0.326623642, "volume": 2291.0}, {"date": "2021-11-25", "close": 0.317795976, "volume": 35499.0}, {"date": "2021-11-26", "close": 0.300140644, "volume": 137275.0}, {"date": "2021-11-29", "close": 0.273657646, "volume": 121971.0}, {"date": "2021-11-30", "close": 0.291312978, "volume": 71250.0}, {"date": "2021-12-01", "close": 0.291312978, "volume": 28320.0}, {"date": "2021-12-02", "close": 0.300140644, "volume": 0.0}, {"date": "2021-12-03", "close": 0.30896831, "volume": 2266.0}, {"date": "2021-12-06", "close": 0.282485312, "volume": 44300.0}, {"date": "2021-12-07", "close": 0.282485312, "volume": 31727.0}, {"date": "2021-12-08", "close": 0.291312978, "volume": 61091.0}, {"date": "2021-12-09", "close": 0.300140644, "volume": 32526.0}, {"date": "2021-12-10", "close": 0.317795976, "volume": 114741.0}, {"date": "2021-12-13", "close": 0.326623642, "volume": 99687.0}, {"date": "2021-12-14", "close": 0.30896831, "volume": 21843.0}, {"date": "2021-12-15", "close": 0.30896831, "volume": 149746.0}, {"date": "2021-12-16", "close": 0.30896831, "volume": 29924.0}, {"date": "2021-12-20", "close": 0.300140644, "volume": 8264.0}, {"date": "2021-12-21", "close": 0.291312978, "volume": 11076.0}, {"date": "2021-12-23", "close": 0.300140644, "volume": 70097.0}, {"date": "2021-12-24", "close": 0.291312978, "volume": 25981.0}, {"date": "2021-12-30", "close": 0.238346982, "volume": 496883.0}, {"date": "2021-12-31", "close": 0.247174648, "volume": 103319.0}, {"date": "2022-01-04", "close": 0.256002314, "volume": 179640.0}, {"date": "2022-01-05", "close": 0.238346982, "volume": 300337.0}, {"date": "2022-01-06", "close": 0.238346982, "volume": 3.0}, {"date": "2022-01-07", "close": 0.238346982, "volume": 88377.0}, {"date": "2022-01-10", "close": 0.238346982, "volume": 4871.0}, {"date": "2022-01-11", "close": 0.22069165, "volume": 30393.0}, {"date": "2022-01-12", "close": 0.229519316, "volume": 74025.0}, {"date": "2022-01-13", "close": 0.247174648, "volume": 28082.0}, {"date": "2022-01-14", "close": 0.247174648, "volume": 68528.0}, {"date": "2022-01-17", "close": 0.247174648, "volume": 110236.0}, {"date": "2022-01-18", "close": 0.247174648, "volume": 26138.0}, {"date": "2022-01-19", "close": 0.238346982, "volume": 7690.0}, {"date": "2022-01-20", "close": 0.256002314, "volume": 309226.0}, {"date": "2022-01-21", "close": 0.26482998, "volume": 444583.0}, {"date": "2022-01-24", "close": 0.247174648, "volume": 204310.0}, {"date": "2022-01-25", "close": 0.229519316, "volume": 296656.0}, {"date": "2022-01-27", "close": 0.229519316, "volume": 21528.0}, {"date": "2022-01-28", "close": 0.22069165, "volume": 107280.0}, {"date": "2022-01-31", "close": 0.22069165, "volume": 2644.0}, {"date": "2022-02-01", "close": 0.22069165, "volume": 10988.0}, {"date": "2022-02-02", "close": 0.22069165, "volume": 65703.0}, {"date": "2022-02-03", "close": 0.22069165, "volume": 1796.0}, {"date": "2022-02-04", "close": 0.22069165, "volume": 25396.0}, {"date": "2022-02-07", "close": 0.211863984, "volume": 7941.0}, {"date": "2022-02-08", "close": 0.22069165, "volume": 47873.0}, {"date": "2022-02-09", "close": 0.22069165, "volume": 101743.0}, {"date": "2022-02-10", "close": 0.22069165, "volume": 128743.0}, {"date": "2022-02-11", "close": 0.203036318, "volume": 162109.0}, {"date": "2022-02-14", "close": 0.211863984, "volume": 102635.0}, {"date": "2022-02-15", "close": 0.211863984, "volume": 83459.0}, {"date": "2022-02-16", "close": 0.203036318, "volume": 9579.0}, {"date": "2022-02-17", "close": 0.203036318, "volume": 14000.0}, {"date": "2022-02-18", "close": 0.211863984, "volume": 62904.0}, {"date": "2022-02-21", "close": 0.203036318, "volume": 71290.0}, {"date": "2022-02-22", "close": 0.203036318, "volume": 86000.0}, {"date": "2022-02-23", "close": 0.194208652, "volume": 127532.0}, {"date": "2022-02-24", "close": 0.194208652, "volume": 14105.0}, {"date": "2022-02-25", "close": 0.194208652, "volume": 149826.0}, {"date": "2022-02-28", "close": 0.185380986, "volume": 278211.0}, {"date": "2022-03-01", "close": 0.167725654, "volume": 173105.0}, {"date": "2022-03-02", "close": 0.17655332, "volume": 61263.0}, {"date": "2022-03-03", "close": 0.167725654, "volume": 82328.0}, {"date": "2022-03-04", "close": 0.167725654, "volume": 77142.0}, {"date": "2022-03-07", "close": 0.17655332, "volume": 16992.0}, {"date": "2022-03-08", "close": 0.167725654, "volume": 14107.0}, {"date": "2022-03-09", "close": 0.167725654, "volume": 67355.0}, {"date": "2022-03-10", "close": 0.185380986, "volume": 147802.0}, {"date": "2022-03-11", "close": 0.185380986, "volume": 85667.0}, {"date": "2022-03-14", "close": 0.167725654, "volume": 150352.0}, {"date": "2022-03-15", "close": 0.185380986, "volume": 11645.0}, {"date": "2022-03-16", "close": 0.167725654, "volume": 22175.0}, {"date": "2022-03-17", "close": 0.167725654, "volume": 274941.0}, {"date": "2022-03-18", "close": 0.167725654, "volume": 163788.0}, {"date": "2022-03-21", "close": 0.158897988, "volume": 91625.0}, {"date": "2022-03-22", "close": 0.17655332, "volume": 100439.0}, {"date": "2022-03-23", "close": 0.203036318, "volume": 147136.0}, {"date": "2022-03-24", "close": 0.203036318, "volume": 93246.0}, {"date": "2022-03-25", "close": 0.194208652, "volume": 11378.0}, {"date": "2022-03-28", "close": 0.185380986, "volume": 129407.0}, {"date": "2022-03-29", "close": 0.194208652, "volume": 36250.0}, {"date": "2022-03-30", "close": 0.194208652, "volume": 99632.0}, {"date": "2022-03-31", "close": 0.194208652, "volume": 66852.0}, {"date": "2022-04-01", "close": 0.203036318, "volume": 133619.0}, {"date": "2022-04-04", "close": 0.211863984, "volume": 111013.0}, {"date": "2022-04-05", "close": 0.229519316, "volume": 926624.0}, {"date": "2022-04-06", "close": 0.247174648, "volume": 191563.0}, {"date": "2022-04-07", "close": 0.256002314, "volume": 21779.0}, {"date": "2022-04-08", "close": 0.238346982, "volume": 107422.0}, {"date": "2022-04-11", "close": 0.229519316, "volume": 101430.0}, {"date": "2022-04-12", "close": 0.211863984, "volume": 143586.0}, {"date": "2022-04-13", "close": 0.211863984, "volume": 9853.0}, {"date": "2022-04-14", "close": 0.238346982, "volume": 7874.0}, {"date": "2022-04-19", "close": 0.229519316, "volume": 71719.0}, {"date": "2022-04-20", "close": 0.22069165, "volume": 15885.0}, {"date": "2022-04-21", "close": 0.229519316, "volume": 18308.0}, {"date": "2022-04-22", "close": 0.229519316, "volume": 566.0}, {"date": "2022-04-26", "close": 0.211863984, "volume": 117700.0}, {"date": "2022-04-27", "close": 0.211863984, "volume": 135543.0}, {"date": "2022-04-28", "close": 0.211863984, "volume": 70748.0}, {"date": "2022-04-29", "close": 0.203036318, "volume": 17585.0}, {"date": "2022-05-02", "close": 0.211863984, "volume": 98929.0}, {"date": "2022-05-03", "close": 0.207450151, "volume": 80200.0}, {"date": "2022-05-04", "close": 0.216277817, "volume": 133109.0}, {"date": "2022-05-05", "close": 0.211863984, "volume": 13916.0}, {"date": "2022-05-06", "close": 0.194208652, "volume": 256246.0}, {"date": "2022-05-09", "close": 0.17655332, "volume": 5664.0}, {"date": "2022-05-10", "close": 0.185380986, "volume": 170106.0}, {"date": "2022-05-11", "close": 0.17655332, "volume": 105469.0}, {"date": "2022-05-12", "close": 0.158897988, "volume": 42367.0}, {"date": "2022-05-13", "close": 0.167725654, "volume": 3279.0}, {"date": "2022-05-16", "close": 0.167725654, "volume": 115021.0}, {"date": "2022-05-17", "close": 0.158897988, "volume": 27743.0}, {"date": "2022-05-18", "close": 0.194208652, "volume": 22797.0}, {"date": "2022-05-19", "close": 0.167725654, "volume": 30239.0}, {"date": "2022-05-20", "close": 0.167725654, "volume": 6253.0}, {"date": "2022-05-23", "close": 0.158897988, "volume": 46826.0}, {"date": "2022-05-24", "close": 0.158897988, "volume": 95256.0}, {"date": "2022-05-25", "close": 0.158897988, "volume": 268648.0}, {"date": "2022-05-26", "close": 0.158897988, "volume": 70980.0}, {"date": "2022-05-27", "close": 0.167725654, "volume": 38909.0}, {"date": "2022-05-30", "close": 0.167725654, "volume": 10446.0}, {"date": "2022-05-31", "close": 0.17655332, "volume": 5399.0}, {"date": "2022-06-01", "close": 0.158897988, "volume": 130655.0}, {"date": "2022-06-02", "close": 0.167725654, "volume": 16086.0}, {"date": "2022-06-03", "close": 0.167725654, "volume": 114505.0}, {"date": "2022-06-06", "close": 0.154484155, "volume": 188440.0}, {"date": "2022-06-07", "close": 0.150070322, "volume": 99352.0}, {"date": "2022-06-08", "close": 0.158897988, "volume": 303165.0}, {"date": "2022-06-10", "close": 0.158897988, "volume": 224293.0}, {"date": "2022-06-14", "close": 0.141242656, "volume": 266509.0}, {"date": "2022-06-15", "close": 0.13241499, "volume": 13310.0}, {"date": "2022-06-16", "close": 0.123587324, "volume": 42852.0}, {"date": "2022-06-17", "close": 0.13241499, "volume": 73371.0}, {"date": "2022-06-20", "close": 0.123587324, "volume": 32474.0}, {"date": "2022-06-21", "close": 0.13241499, "volume": 128375.0}, {"date": "2022-06-22", "close": 0.123587324, "volume": 161606.0}, {"date": "2022-06-23", "close": 0.13241499, "volume": 6230.0}, {"date": "2022-06-24", "close": 0.123587324, "volume": 107220.0}, {"date": "2022-06-27", "close": 0.141242656, "volume": 118639.0}, {"date": "2022-06-28", "close": 0.114759658, "volume": 186583.0}, {"date": "2022-06-29", "close": 0.105931992, "volume": 168403.0}, {"date": "2022-06-30", "close": 0.097104326, "volume": 211825.0}, {"date": "2022-07-01", "close": 0.097104326, "volume": 236077.0}, {"date": "2022-07-05", "close": 0.105931992, "volume": 81335.0}, {"date": "2022-07-07", "close": 0.114759658, "volume": 11328.0}, {"date": "2022-07-08", "close": 0.123587324, "volume": 48144.0}, {"date": "2022-07-11", "close": 0.141242656, "volume": 19167.0}, {"date": "2022-07-20", "close": 0.097104326, "volume": 454972.0}, {"date": "2022-07-21", "close": 0.105931992, "volume": 16598.0}, {"date": "2022-07-22", "close": 0.105931992, "volume": 159901.0}, {"date": "2022-07-25", "close": 0.105931992, "volume": 79637.0}, {"date": "2022-07-26", "close": 0.105931992, "volume": 297026.0}, {"date": "2022-07-27", "close": 0.08827666, "volume": 1952242.0}, {"date": "2022-07-28", "close": 0.083862827, "volume": 626104.0}, {"date": "2022-07-29", "close": 0.079448994, "volume": 488596.0}, {"date": "2022-08-01", "close": 0.079448994, "volume": 679609.0}, {"date": "2022-08-02", "close": 0.079448994, "volume": 235531.0}, {"date": "2022-08-03", "close": 0.079448994, "volume": 65703.0}, {"date": "2022-08-04", "close": 0.079448994, "volume": 24894.0}, {"date": "2022-08-05", "close": 0.079448994, "volume": 12574.0}, {"date": "2022-08-08", "close": 0.079448994, "volume": 67024.0}, {"date": "2022-08-09", "close": 0.079448994, "volume": 300024.0}, {"date": "2022-08-10", "close": 0.08827666, "volume": 5664.0}, {"date": "2022-08-11", "close": 0.08827666, "volume": 15974.0}, {"date": "2022-08-12", "close": 0.097104326, "volume": 1706577.0}, {"date": "2022-08-15", "close": 0.097104326, "volume": 39679.0}, {"date": "2022-08-16", "close": 0.097104326, "volume": 5046.0}, {"date": "2022-08-17", "close": 0.079448994, "volume": 1727034.0}, {"date": "2022-08-18", "close": 0.08827666, "volume": 1062612.0}, {"date": "2022-08-19", "close": 0.08827666, "volume": 307979.0}, {"date": "2022-08-22", "close": 0.08827666, "volume": 138623.0}, {"date": "2022-08-23", "close": 0.079448994, "volume": 22656.0}, {"date": "2022-08-24", "close": 0.079448994, "volume": 187026.0}, {"date": "2022-08-25", "close": 0.08827666, "volume": 87726.0}, {"date": "2022-08-26", "close": 0.097104326, "volume": 751004.0}, {"date": "2022-08-29", "close": 0.097104326, "volume": 96079.0}, {"date": "2022-08-31", "close": 0.097104326, "volume": 58906.0}, {"date": "2022-09-05", "close": 0.097104326, "volume": 17095.0}, {"date": "2022-09-06", "close": 0.097104326, "volume": 10213.0}, {"date": "2022-09-07", "close": 0.097104326, "volume": 79863.0}, {"date": "2022-09-08", "close": 0.105931992, "volume": 167514.0}, {"date": "2022-09-09", "close": 0.097104326, "volume": 13027.0}, {"date": "2022-09-12", "close": 0.08827666, "volume": 161125.0}, {"date": "2022-09-13", "close": 0.08827666, "volume": 86550.0}, {"date": "2022-09-14", "close": 0.08827666, "volume": 3965.0}, {"date": "2022-09-16", "close": 0.079448994, "volume": 28320.0}, {"date": "2022-09-19", "close": 0.08827666, "volume": 147388.0}, {"date": "2022-09-21", "close": 0.08827666, "volume": 11328.0}, {"date": "2022-09-23", "close": 0.083862827, "volume": 36860.0}, {"date": "2022-09-26", "close": 0.079448994, "volume": 140354.0}, {"date": "2022-09-27", "close": 0.079448994, "volume": 446.0}, {"date": "2022-09-28", "close": 0.079448994, "volume": 45641.0}, {"date": "2022-09-29", "close": 0.079448994, "volume": 107093.0}, {"date": "2022-09-30", "close": 0.070621328, "volume": 112461.0}, {"date": "2022-10-03", "close": 0.079448994, "volume": 32469.0}, {"date": "2022-10-04", "close": 0.070621328, "volume": 4442.0}, {"date": "2022-10-05", "close": 0.070621328, "volume": 13635.0}, {"date": "2022-10-06", "close": 0.079448994, "volume": 257580.0}, {"date": "2022-10-07", "close": 0.079448994, "volume": 70468.0}, {"date": "2022-10-11", "close": 0.079448994, "volume": 249199.0}, {"date": "2022-10-12", "close": 0.079448994, "volume": 56891.0}, {"date": "2022-10-14", "close": 0.079448994, "volume": 59295.0}, {"date": "2022-10-17", "close": 0.08827666, "volume": 82001.0}, {"date": "2022-10-18", "close": 0.08827666, "volume": 668.0}, {"date": "2022-10-19", "close": 0.079448994, "volume": 56640.0}, {"date": "2022-10-20", "close": 0.08827666, "volume": 3352.0}, {"date": "2022-10-24", "close": 0.079448994, "volume": 58597.0}, {"date": "2022-10-26", "close": 0.079448994, "volume": 44318.0}, {"date": "2022-10-27", "close": 0.070621328, "volume": 82625.0}, {"date": "2022-10-28", "close": 0.070621328, "volume": 33984.0}, {"date": "2022-10-31", "close": 0.070621328, "volume": 451516.0}, {"date": "2022-11-02", "close": 0.061793662, "volume": 1031608.0}, {"date": "2022-11-04", "close": 0.061793662, "volume": 230178.0}, {"date": "2022-11-07", "close": 0.061793662, "volume": 89799.0}, {"date": "2022-11-08", "close": 0.061793662, "volume": 125358.0}, {"date": "2022-11-09", "close": 0.061793662, "volume": 95904.0}, {"date": "2022-11-11", "close": 0.061793662, "volume": 11328.0}, {"date": "2022-11-14", "close": 0.061793662, "volume": 91236.0}, {"date": "2022-11-16", "close": 0.070621328, "volume": 71168.0}, {"date": "2022-11-18", "close": 0.070621328, "volume": 25488.0}, {"date": "2022-11-21", "close": 0.070621328, "volume": 24383.0}, {"date": "2022-11-22", "close": 0.070621328, "volume": 39648.0}, {"date": "2022-11-23", "close": 0.070621328, "volume": 134520.0}, {"date": "2022-11-24", "close": 0.070621328, "volume": 4814.0}, {"date": "2022-11-25", "close": 0.070621328, "volume": 59944.0}, {"date": "2022-11-28", "close": 0.070621328, "volume": 48451.0}, {"date": "2022-11-30", "close": 0.061793662, "volume": 350502.0}, {"date": "2022-12-01", "close": 0.061793662, "volume": 15083.0}, {"date": "2022-12-02", "close": 0.061793662, "volume": 1699.0}, {"date": "2022-12-05", "close": 0.079448994, "volume": 33082.0}, {"date": "2022-12-06", "close": 0.079448994, "volume": 152059.0}, {"date": "2022-12-07", "close": 0.079448994, "volume": 83790.0}, {"date": "2022-12-08", "close": 0.079448994, "volume": 186912.0}, {"date": "2022-12-12", "close": 0.070621328, "volume": 46105.0}, {"date": "2022-12-13", "close": 0.061793662, "volume": 71933.0}, {"date": "2022-12-14", "close": 0.061793662, "volume": 618268.0}, {"date": "2022-12-15", "close": 0.061793662, "volume": 1456.0}, {"date": "2022-12-16", "close": 0.061793662, "volume": 40538.0}, {"date": "2022-12-19", "close": 0.061793662, "volume": 298051.0}, {"date": "2022-12-20", "close": 0.061793662, "volume": 192832.0}, {"date": "2022-12-21", "close": 0.061793662, "volume": 169920.0}, {"date": "2022-12-23", "close": 0.061793662, "volume": 11328.0}, {"date": "2022-12-28", "close": 0.061793662, "volume": 24283.0}, {"date": "2022-12-29", "close": 0.061793662, "volume": 4382.0}, {"date": "2022-12-30", "close": 0.061793662, "volume": 97982.0}, {"date": "2023-01-03", "close": 0.061793662, "volume": 29068.0}, {"date": "2023-01-04", "close": 0.070621328, "volume": 201080.0}, {"date": "2023-01-05", "close": 0.061793662, "volume": 109617.0}, {"date": "2023-01-06", "close": 0.079448994, "volume": 330805.0}, {"date": "2023-01-09", "close": 0.070621328, "volume": 132075.0}, {"date": "2023-01-10", "close": 0.079448994, "volume": 60987.0}, {"date": "2023-01-11", "close": 0.08827666, "volume": 550889.0}, {"date": "2023-01-12", "close": 0.08827666, "volume": 8496.0}, {"date": "2023-01-13", "close": 0.079448994, "volume": 254474.0}, {"date": "2023-01-16", "close": 0.070621328, "volume": 11743.0}, {"date": "2023-01-17", "close": 0.070621328, "volume": 124671.0}, {"date": "2023-01-18", "close": 0.079448994, "volume": 24968.0}, {"date": "2023-01-20", "close": 0.079448994, "volume": 11337.0}, {"date": "2023-01-23", "close": 0.079448994, "volume": 91507.0}, {"date": "2023-01-25", "close": 0.079448994, "volume": 63.0}, {"date": "2023-01-31", "close": 0.070621328, "volume": 101901.0}, {"date": "2023-02-01", "close": 0.079448994, "volume": 206190.0}, {"date": "2023-02-02", "close": 0.070621328, "volume": 255359.0}, {"date": "2023-02-06", "close": 0.070621328, "volume": 108162.0}, {"date": "2023-02-08", "close": 0.070621328, "volume": 86886.0}, {"date": "2023-02-09", "close": 0.070621328, "volume": 150706.0}, {"date": "2023-02-10", "close": 0.070621328, "volume": 70913.0}, {"date": "2023-02-13", "close": 0.070621328, "volume": 35434.0}, {"date": "2023-02-14", "close": 0.061793662, "volume": 175576.0}, {"date": "2023-02-16", "close": 0.061793662, "volume": 461941.0}, {"date": "2023-02-21", "close": 0.061793662, "volume": 344964.0}, {"date": "2023-02-22", "close": 0.061793662, "volume": 269.0}, {"date": "2023-02-23", "close": 0.061793662, "volume": 323450.0}, {"date": "2023-02-24", "close": 0.061793662, "volume": 166411.0}, {"date": "2023-02-28", "close": 0.061793662, "volume": 9840.0}, {"date": "2023-03-06", "close": 0.061793662, "volume": 14047.0}, {"date": "2023-03-07", "close": 0.061793662, "volume": 4.0}, {"date": "2023-03-08", "close": 0.061793662, "volume": 132570.0}, {"date": "2023-03-09", "close": 0.061793662, "volume": 83552.0}, {"date": "2023-03-10", "close": 0.061793662, "volume": 72012.0}, {"date": "2023-03-13", "close": 0.061793662, "volume": 19428.0}, {"date": "2023-03-14", "close": 0.052965996, "volume": 11328.0}, {"date": "2023-03-15", "close": 0.061793662, "volume": 16057.0}, {"date": "2023-03-16", "close": 0.061793662, "volume": 1133.0}, {"date": "2023-03-17", "close": 0.061793662, "volume": 1232.0}, {"date": "2023-03-20", "close": 0.061793662, "volume": 19484.0}, {"date": "2023-03-22", "close": 0.061793662, "volume": 54261.0}, {"date": "2023-03-28", "close": 0.070621328, "volume": 175017.0}, {"date": "2023-03-29", "close": 0.070621328, "volume": 220896.0}, {"date": "2023-03-30", "close": 0.061793662, "volume": 226712.0}, {"date": "2023-03-31", "close": 0.061793662, "volume": 124608.0}, {"date": "2023-04-03", "close": 0.079448994, "volume": 217814.0}, {"date": "2023-04-05", "close": 0.061793662, "volume": 26550.0}, {"date": "2023-04-11", "close": 0.070621328, "volume": 28259.0}, {"date": "2023-04-19", "close": 0.070621328, "volume": 72342.0}, {"date": "2023-04-24", "close": 0.070621328, "volume": 8496.0}, {"date": "2023-04-26", "close": 0.070621328, "volume": 53777.0}, {"date": "2023-04-27", "close": 0.070621328, "volume": 2312.0}, {"date": "2023-04-28", "close": 0.070621328, "volume": 10897.0}, {"date": "2023-05-01", "close": 0.070621328, "volume": 139.0}, {"date": "2023-05-02", "close": 0.061793662, "volume": 26893.0}, {"date": "2023-05-04", "close": 0.061793662, "volume": 33984.0}, {"date": "2023-05-10", "close": 0.061793662, "volume": 11328.0}, {"date": "2023-05-12", "close": 0.061793662, "volume": 18125.0}, {"date": "2023-05-15", "close": 0.061793662, "volume": 28320.0}, {"date": "2023-05-17", "close": 0.061793662, "volume": 9442.0}, {"date": "2023-05-19", "close": 0.061793662, "volume": 612.0}, {"date": "2023-05-22", "close": 0.052965996, "volume": 4579.0}, {"date": "2023-05-23", "close": 0.061793662, "volume": 2427.0}, {"date": "2023-05-24", "close": 0.052965996, "volume": 108749.0}, {"date": "2023-05-25", "close": 0.052965996, "volume": 26171.0}, {"date": "2023-05-29", "close": 0.061793662, "volume": 15752.0}, {"date": "2023-06-01", "close": 0.061793662, "volume": 28238.0}, {"date": "2023-06-06", "close": 0.052965996, "volume": 73893.0}, {"date": "2023-06-07", "close": 0.061793662, "volume": 527844.0}, {"date": "2023-06-09", "close": 0.052965996, "volume": 3965.0}, {"date": "2023-06-14", "close": 0.061793662, "volume": 464180.0}, {"date": "2023-06-16", "close": 0.057379829, "volume": 11328.0}, {"date": "2023-06-19", "close": 0.057379829, "volume": 6698.0}, {"date": "2023-06-20", "close": 0.061793662, "volume": 52486.0}, {"date": "2023-06-21", "close": 0.061793662, "volume": 56230.0}, {"date": "2023-06-26", "close": 0.061793662, "volume": 53794.0}, {"date": "2023-06-27", "close": 0.057379829, "volume": 95245.0}, {"date": "2023-06-28", "close": 0.061793662, "volume": 115319.0}, {"date": "2023-06-30", "close": 0.057379829, "volume": 67866.0}, {"date": "2023-07-05", "close": 0.061793662, "volume": 31718.0}, {"date": "2023-07-11", "close": 0.052965996, "volume": 11332.0}, {"date": "2023-07-12", "close": 0.061793662, "volume": 247491.0}, {"date": "2023-07-14", "close": 0.070621328, "volume": 270529.0}, {"date": "2023-07-17", "close": 0.070621328, "volume": 16992.0}, {"date": "2023-07-18", "close": 0.079448994, "volume": 101295.0}, {"date": "2023-07-19", "close": 0.079448994, "volume": 355451.0}, {"date": "2023-07-20", "close": 0.08827666, "volume": 26890.0}, {"date": "2023-07-21", "close": 0.08827666, "volume": 49793.0}, {"date": "2023-07-24", "close": 0.079448994, "volume": 168472.0}, {"date": "2023-07-26", "close": 0.079448994, "volume": 24758.0}, {"date": "2023-07-31", "close": 0.079448994, "volume": 5192.0}, {"date": "2023-08-01", "close": 0.079448994, "volume": 17621.0}, {"date": "2023-08-03", "close": 0.070621328, "volume": 143937.0}, {"date": "2023-08-04", "close": 0.070621328, "volume": 4916.0}, {"date": "2023-08-07", "close": 0.070621328, "volume": 39648.0}, {"date": "2023-08-08", "close": 0.070621328, "volume": 44701.0}, {"date": "2023-08-09", "close": 0.061793662, "volume": 56640.0}, {"date": "2023-08-10", "close": 0.070621328, "volume": 56640.0}, {"date": "2023-08-11", "close": 0.070621328, "volume": 101952.0}, {"date": "2023-08-14", "close": 0.070621328, "volume": 103382.0}, {"date": "2023-08-18", "close": 0.061793662, "volume": 16076.0}, {"date": "2023-08-22", "close": 0.061793662, "volume": 142749.0}, {"date": "2023-08-23", "close": 0.08827666, "volume": 106575.0}, {"date": "2023-08-24", "close": 0.08827666, "volume": 2656.0}, {"date": "2023-08-29", "close": 0.061793662, "volume": 139574.0}, {"date": "2023-08-30", "close": 0.070621328, "volume": 34070.0}, {"date": "2023-08-31", "close": 0.070621328, "volume": 2415.0}, {"date": "2023-09-01", "close": 0.061793662, "volume": 57.0}, {"date": "2023-09-07", "close": 0.070621328, "volume": 28320.0}, {"date": "2023-09-08", "close": 0.070621328, "volume": 46150.0}, {"date": "2023-09-11", "close": 0.070621328, "volume": 1427.0}, {"date": "2023-09-14", "close": 0.070621328, "volume": 5394.0}, {"date": "2023-09-20", "close": 0.114759658, "volume": 5493542.0}, {"date": "2023-09-21", "close": 0.105931992, "volume": 1966880.0}, {"date": "2023-09-22", "close": 0.105931992, "volume": 952708.0}, {"date": "2023-09-25", "close": 0.097104326, "volume": 785687.0}, {"date": "2023-09-26", "close": 0.097104326, "volume": 576338.0}, {"date": "2023-09-27", "close": 0.08827666, "volume": 270459.0}, {"date": "2023-09-28", "close": 0.083862827, "volume": 1111011.0}, {"date": "2023-09-29", "close": 0.08827666, "volume": 386596.0}, {"date": "2023-10-02", "close": 0.097104326, "volume": 781046.0}, {"date": "2023-10-03", "close": 0.123587324, "volume": 2876567.0}, {"date": "2023-10-04", "close": 0.141242656, "volume": 2499687.0}, {"date": "2023-10-05", "close": 0.123587324, "volume": 1713979.0}, {"date": "2023-10-06", "close": 0.114759658, "volume": 1338167.0}, {"date": "2023-10-09", "close": 0.13241499, "volume": 1196769.0}, {"date": "2023-10-10", "close": 0.114759658, "volume": 623306.0}, {"date": "2023-10-11", "close": 0.114759658, "volume": 158441.0}, {"date": "2023-10-12", "close": 0.114759658, "volume": 94023.0}, {"date": "2023-10-13", "close": 0.123587324, "volume": 581029.0}, {"date": "2023-10-16", "close": 0.13241499, "volume": 85063.0}, {"date": "2023-10-17", "close": 0.105931992, "volume": 1075708.0}, {"date": "2023-10-18", "close": 0.105931992, "volume": 436487.0}, {"date": "2023-10-19", "close": 0.105931992, "volume": 64567.0}, {"date": "2023-10-20", "close": 0.097104326, "volume": 799408.0}, {"date": "2023-10-23", "close": 0.08827666, "volume": 862376.0}, {"date": "2023-10-24", "close": 0.08827666, "volume": 152500.0}, {"date": "2023-10-25", "close": 0.097104326, "volume": 787796.0}, {"date": "2023-10-26", "close": 0.097104326, "volume": 42153.0}, {"date": "2023-10-27", "close": 0.105931992, "volume": 181751.0}, {"date": "2023-10-30", "close": 0.105931992, "volume": 81628.0}, {"date": "2023-10-31", "close": 0.105931992, "volume": 29414.0}, {"date": "2023-11-01", "close": 0.105931992, "volume": 51499.0}, {"date": "2023-11-02", "close": 0.097104326, "volume": 54972.0}, {"date": "2023-11-03", "close": 0.105931992, "volume": 81312.0}, {"date": "2023-11-06", "close": 0.097104326, "volume": 150100.0}, {"date": "2023-11-07", "close": 0.13241499, "volume": 1604698.0}, {"date": "2023-11-08", "close": 0.114759658, "volume": 442001.0}, {"date": "2023-11-09", "close": 0.123587324, "volume": 1618567.0}, {"date": "2023-11-10", "close": 0.114759658, "volume": 631946.0}, {"date": "2023-11-13", "close": 0.070621328, "volume": 5783304.0}, {"date": "2023-11-14", "close": 0.061793662, "volume": 944447.0}, {"date": "2023-11-15", "close": 0.061793662, "volume": 3766576.0}, {"date": "2023-11-16", "close": 0.070621328, "volume": 1156435.0}, {"date": "2023-11-17", "close": 0.070621328, "volume": 3350254.0}, {"date": "2023-11-20", "close": 0.070621328, "volume": 934872.0}, {"date": "2023-11-21", "close": 0.061793662, "volume": 1098278.0}, {"date": "2023-11-22", "close": 0.061793662, "volume": 207680.0}, {"date": "2023-11-23", "close": 0.061793662, "volume": 394385.0}, {"date": "2023-11-24", "close": 0.066207495, "volume": 120417.0}, {"date": "2023-11-27", "close": 0.052965996, "volume": 2489577.0}, {"date": "2023-11-28", "close": 0.061793662, "volume": 402480.0}, {"date": "2023-11-29", "close": 0.052965996, "volume": 124357.0}, {"date": "2023-11-30", "close": 0.057379829, "volume": 37949.0}, {"date": "2023-12-01", "close": 0.061793662, "volume": 19771.0}, {"date": "2023-12-04", "close": 0.057379829, "volume": 110240.0}, {"date": "2023-12-05", "close": 0.052965996, "volume": 47125.0}, {"date": "2023-12-06", "close": 0.057379829, "volume": 79782.0}, {"date": "2023-12-07", "close": 0.04413833, "volume": 1634271.0}, {"date": "2023-12-08", "close": 0.04413833, "volume": 50770.0}, {"date": "2023-12-11", "close": 0.04413833, "volume": 686552.0}, {"date": "2023-12-12", "close": 0.04413833, "volume": 396558.0}, {"date": "2023-12-14", "close": 0.04413833, "volume": 16992.0}, {"date": "2023-12-18", "close": 0.04413833, "volume": 76953.0}, {"date": "2023-12-19", "close": 0.048552163, "volume": 33607.0}, {"date": "2023-12-20", "close": 0.04413833, "volume": 70800.0}, {"date": "2023-12-21", "close": 0.04413833, "volume": 89865.0}, {"date": "2023-12-27", "close": 0.04413833, "volume": 2049186.0}, {"date": "2023-12-28", "close": 0.04413833, "volume": 210198.0}, {"date": "2023-12-29", "close": 0.04413833, "volume": 307502.0}, {"date": "2024-01-02", "close": 0.052965996, "volume": 113607.0}, {"date": "2024-01-03", "close": 0.04413833, "volume": 234067.0}, {"date": "2024-01-04", "close": 0.052965996, "volume": 289134.0}, {"date": "2024-01-05", "close": 0.04413833, "volume": 521970.0}, {"date": "2024-01-08", "close": 0.04413833, "volume": 192103.0}, {"date": "2024-01-09", "close": 0.04413833, "volume": 250873.0}, {"date": "2024-01-10", "close": 0.04413833, "volume": 567333.0}, {"date": "2024-01-11", "close": 0.04413833, "volume": 452852.0}, {"date": "2024-01-15", "close": 0.04413833, "volume": 201915.0}, {"date": "2024-01-16", "close": 0.04413833, "volume": 37762.0}, {"date": "2024-01-17", "close": 0.04413833, "volume": 1642970.0}, {"date": "2024-01-18", "close": 0.04413833, "volume": 1028747.0}, {"date": "2024-01-19", "close": 0.04413833, "volume": 415358.0}, {"date": "2024-01-22", "close": 0.039724497, "volume": 1186148.0}, {"date": "2024-01-23", "close": 0.035310664, "volume": 186878.0}, {"date": "2024-01-24", "close": 0.035310664, "volume": 1528868.0}, {"date": "2024-01-25", "close": 0.035310664, "volume": 2633.0}, {"date": "2024-01-30", "close": 0.035310664, "volume": 1178990.0}, {"date": "2024-01-31", "close": 0.030896831, "volume": 171620.0}, {"date": "2024-02-01", "close": 0.030896831, "volume": 297927.0}, {"date": "2024-02-02", "close": 0.035310664, "volume": 322502.0}, {"date": "2024-02-05", "close": 0.026482998, "volume": 155791.0}, {"date": "2024-02-06", "close": 0.030896831, "volume": 453121.0}, {"date": "2024-02-07", "close": 0.030896831, "volume": 800098.0}, {"date": "2024-02-08", "close": 0.035310664, "volume": 154330.0}, {"date": "2024-02-09", "close": 0.030896831, "volume": 321822.0}, {"date": "2024-02-12", "close": 0.030896831, "volume": 20894.0}, {"date": "2024-02-13", "close": 0.030896831, "volume": 372775.0}, {"date": "2024-02-16", "close": 0.035310664, "volume": 924342.0}, {"date": "2024-02-19", "close": 0.035310664, "volume": 31699.0}, {"date": "2024-02-20", "close": 0.039724497, "volume": 11328.0}, {"date": "2024-02-21", "close": 0.035310664, "volume": 226787.0}, {"date": "2024-02-22", "close": 0.039724497, "volume": 407135.0}, {"date": "2024-02-23", "close": 0.04413833, "volume": 1260993.0}, {"date": "2024-02-26", "close": 0.04413833, "volume": 75869.0}, {"date": "2024-02-28", "close": 0.04413833, "volume": 368624.0}, {"date": "2024-02-29", "close": 0.035310664, "volume": 229734.0}, {"date": "2024-03-01", "close": 0.035310664, "volume": 34.0}, {"date": "2024-03-04", "close": 0.035310664, "volume": 20182.0}, {"date": "2024-03-05", "close": 0.04413833, "volume": 1161079.0}, {"date": "2024-03-06", "close": 0.052965996, "volume": 491150.0}, {"date": "2024-03-07", "close": 0.052965996, "volume": 18394.0}, {"date": "2024-03-08", "close": 0.04413833, "volume": 339841.0}, {"date": "2024-03-11", "close": 0.04413833, "volume": 154868.0}, {"date": "2024-03-12", "close": 0.04413833, "volume": 181248.0}, {"date": "2024-03-13", "close": 0.04413833, "volume": 25035.0}, {"date": "2024-03-14", "close": 0.039724497, "volume": 479916.0}, {"date": "2024-03-15", "close": 0.035310664, "volume": 2883.0}, {"date": "2024-03-18", "close": 0.035310664, "volume": 98620.0}, {"date": "2024-03-19", "close": 0.04413833, "volume": 27187.0}, {"date": "2024-03-20", "close": 0.039724497, "volume": 110000.0}, {"date": "2024-03-26", "close": 0.04413833, "volume": 11329.0}, {"date": "2024-03-27", "close": 0.04413833, "volume": 618172.0}, {"date": "2024-03-28", "close": 0.04413833, "volume": 63594.0}, {"date": "2024-04-03", "close": 0.04413833, "volume": 37760.0}, {"date": "2024-04-05", "close": 0.052965996, "volume": 269.0}, {"date": "2024-04-08", "close": 0.052965996, "volume": 18880.0}, {"date": "2024-04-09", "close": 0.052965996, "volume": 150852.0}, {"date": "2024-04-10", "close": 0.052965996, "volume": 3398.0}, {"date": "2024-04-12", "close": 0.052965996, "volume": 169.0}, {"date": "2024-04-15", "close": 0.048552163, "volume": 12697.0}, {"date": "2024-04-16", "close": 0.052965996, "volume": 2266.0}, {"date": "2024-04-18", "close": 0.052965996, "volume": 19.0}, {"date": "2024-04-19", "close": 0.04413833, "volume": 1262588.0}, {"date": "2024-04-22", "close": 0.04413833, "volume": 12461.0}, {"date": "2024-04-24", "close": 0.04413833, "volume": 75331.0}, {"date": "2024-04-26", "close": 0.04413833, "volume": 109896.0}, {"date": "2024-04-30", "close": 0.04413833, "volume": 3384.0}, {"date": "2024-05-01", "close": 0.04413833, "volume": 396836.0}, {"date": "2024-05-02", "close": 0.04413833, "volume": 181304.0}, {"date": "2024-05-06", "close": 0.04413833, "volume": 14119.0}, {"date": "2024-05-07", "close": 0.04413833, "volume": 205.0}, {"date": "2024-05-08", "close": 0.04413833, "volume": 6797.0}, {"date": "2024-05-09", "close": 0.04413833, "volume": 416496.0}, {"date": "2024-05-14", "close": 0.035310664, "volume": 139335.0}, {"date": "2024-05-15", "close": 0.035310664, "volume": 11328.0}, {"date": "2024-05-16", "close": 0.035310664, "volume": 52864.0}, {"date": "2024-05-17", "close": 0.035310664, "volume": 62531.0}, {"date": "2024-05-20", "close": 0.039724497, "volume": 81472.0}, {"date": "2024-05-21", "close": 0.035310664, "volume": 399647.0}, {"date": "2024-05-22", "close": 0.035310664, "volume": 50976.0}, {"date": "2024-05-23", "close": 0.035310664, "volume": 41863.0}, {"date": "2024-05-24", "close": 0.039724497, "volume": 242739.0}, {"date": "2024-05-27", "close": 0.035310664, "volume": 199322.0}, {"date": "2024-05-28", "close": 0.035310664, "volume": 1291898.0}, {"date": "2024-05-29", "close": 0.035310664, "volume": 832243.0}, {"date": "2024-05-30", "close": 0.04413833, "volume": 1911568.0}, {"date": "2024-05-31", "close": 0.04413833, "volume": 467489.0}, {"date": "2024-06-03", "close": 0.04413833, "volume": 155164.0}, {"date": "2024-06-04", "close": 0.035310664, "volume": 2024814.0}, {"date": "2024-06-05", "close": 0.04413833, "volume": 293448.0}, {"date": "2024-06-11", "close": 0.035310664, "volume": 32702.0}, {"date": "2024-06-12", "close": 0.035310664, "volume": 33984.0}, {"date": "2024-06-13", "close": 0.035310664, "volume": 70702.0}, {"date": "2024-06-14", "close": 0.030896831, "volume": 7363.0}, {"date": "2024-06-17", "close": 0.035310664, "volume": 45425.0}, {"date": "2024-06-18", "close": 0.030896831, "volume": 104686.0}, {"date": "2024-06-19", "close": 0.030896831, "volume": 472.0}, {"date": "2024-06-20", "close": 0.035310664, "volume": 70800.0}, {"date": "2024-06-21", "close": 0.030896831, "volume": 2549.0}, {"date": "2024-06-26", "close": 0.026482998, "volume": 201.0}, {"date": "2024-06-28", "close": 0.026482998, "volume": 906.0}, {"date": "2024-07-03", "close": 0.030896831, "volume": 198240.0}, {"date": "2024-07-04", "close": 0.035310664, "volume": 745772.0}, {"date": "2024-07-08", "close": 0.039724497, "volume": 8496.0}, {"date": "2024-07-10", "close": 0.035310664, "volume": 169920.0}, {"date": "2024-07-12", "close": 0.035310664, "volume": 94400.0}, {"date": "2024-07-15", "close": 0.030896831, "volume": 168976.0}, {"date": "2024-07-16", "close": 0.035310664, "volume": 343994.0}, {"date": "2024-07-17", "close": 0.035310664, "volume": 60067.0}, {"date": "2024-07-18", "close": 0.035310664, "volume": 34340.0}, {"date": "2024-07-19", "close": 0.035310664, "volume": 2266.0}, {"date": "2024-07-22", "close": 0.035310664, "volume": 89646.0}, {"date": "2024-07-23", "close": 0.035310664, "volume": 193191.0}, {"date": "2024-07-24", "close": 0.035310664, "volume": 108563.0}, {"date": "2024-07-25", "close": 0.035310664, "volume": 19331.0}, {"date": "2024-07-26", "close": 0.035310664, "volume": 164370.0}, {"date": "2024-07-29", "close": 0.035310664, "volume": 6.0}, {"date": "2024-07-30", "close": 0.035310664, "volume": 127169.0}, {"date": "2024-08-02", "close": 0.035310664, "volume": 98716.0}, {"date": "2024-08-05", "close": 0.026482998, "volume": 1812650.0}, {"date": "2024-08-06", "close": 0.026482998, "volume": 465707.0}, {"date": "2024-08-07", "close": 0.030896831, "volume": 14261.0}, {"date": "2024-08-13", "close": 0.026482998, "volume": 101.0}, {"date": "2024-08-14", "close": 0.026482998, "volume": 45312.0}, {"date": "2024-08-15", "close": 0.026482998, "volume": 884276.0}, {"date": "2024-08-16", "close": 0.026482998, "volume": 245109.0}, {"date": "2024-08-20", "close": 0.026482998, "volume": 227531.0}, {"date": "2024-08-21", "close": 0.026482998, "volume": 159408.0}, {"date": "2024-08-22", "close": 0.026482998, "volume": 641180.0}, {"date": "2024-08-23", "close": 0.026482998, "volume": 170220.0}, {"date": "2024-08-26", "close": 0.026482998, "volume": 33114.0}, {"date": "2024-08-27", "close": 0.026482998, "volume": 139419.0}, {"date": "2024-08-28", "close": 0.029793, "volume": 337029.0}, {"date": "2024-08-29", "close": 0.029793, "volume": 327792.0}, {"date": "2024-08-30", "close": 0.029793, "volume": 253343.0}, {"date": "2024-09-02", "close": 0.0248275, "volume": 100695.0}, {"date": "2024-09-03", "close": 0.029793, "volume": 31148.0}, {"date": "2024-09-04", "close": 0.0248275, "volume": 50347.0}, {"date": "2024-09-06", "close": 0.029793, "volume": 42795.0}, {"date": "2024-09-13", "close": 0.019862, "volume": 1745.0}, {"date": "2024-09-18", "close": 0.029793, "volume": 67163.0}, {"date": "2024-09-20", "close": 0.029793, "volume": 16784.0}, {"date": "2024-09-23", "close": 0.029793, "volume": 2123373.0}, {"date": "2024-09-24", "close": 0.029793, "volume": 167891.0}, {"date": "2024-09-25", "close": 0.029793, "volume": 298069.0}, {"date": "2024-09-30", "close": 0.039724, "volume": 7262816.0}, {"date": "2024-10-01", "close": 0.039724, "volume": 886805.0}, {"date": "2024-10-02", "close": 0.039724, "volume": 8043.0}, {"date": "2024-10-03", "close": 0.0347585, "volume": 40278.0}, {"date": "2024-10-04", "close": 0.0347585, "volume": 104279.0}, {"date": "2024-10-07", "close": 0.029793, "volume": 117813.0}, {"date": "2024-10-08", "close": 0.029793, "volume": 30208.0}, {"date": "2024-10-09", "close": 0.0347585, "volume": 389712.0}, {"date": "2024-10-11", "close": 0.0347585, "volume": 6168.0}, {"date": "2024-10-16", "close": 0.0347585, "volume": 20395.0}, {"date": "2024-10-17", "close": 0.029793, "volume": 61997.0}, {"date": "2024-10-18", "close": 0.029793, "volume": 1437572.0}, {"date": "2024-10-21", "close": 0.029793, "volume": 969963.0}, {"date": "2024-10-22", "close": 0.029793, "volume": 426876.0}, {"date": "2024-10-23", "close": 0.029793, "volume": 326655.0}, {"date": "2024-10-24", "close": 0.029793, "volume": 302084.0}, {"date": "2024-10-25", "close": 0.029793, "volume": 453127.0}, {"date": "2024-10-28", "close": 0.0347585, "volume": 100695.0}, {"date": "2024-10-29", "close": 0.039724, "volume": 1222659.0}, {"date": "2024-10-30", "close": 0.039724, "volume": 123150.0}, {"date": "2024-10-31", "close": 0.0347585, "volume": 42090.0}, {"date": "2024-11-04", "close": 0.029793, "volume": 761013.0}, {"date": "2024-11-05", "close": 0.039724, "volume": 140973.0}, {"date": "2024-11-07", "close": 0.029793, "volume": 1057.0}, {"date": "2024-11-13", "close": 0.029793, "volume": 52026.0}, {"date": "2024-11-18", "close": 0.0347585, "volume": 91129.0}, {"date": "2024-11-20", "close": 0.029793, "volume": 501718.0}, {"date": "2024-12-03", "close": 0.0258206, "volume": 388229.0}, {"date": "2024-12-04", "close": 0.0258206, "volume": 55716.0}, {"date": "2024-12-05", "close": 0.0258206, "volume": 396616.0}, {"date": "2024-12-06", "close": 0.0278068, "volume": 52235.0}, {"date": "2024-12-09", "close": 0.0248275, "volume": 1092598.0}, {"date": "2024-12-10", "close": 0.0258206, "volume": 220121.0}, {"date": "2024-12-11", "close": 0.0258206, "volume": 45313.0}, {"date": "2024-12-12", "close": 0.0248275, "volume": 267024.0}, {"date": "2024-12-13", "close": 0.0238344, "volume": 378696.0}, {"date": "2024-12-16", "close": 0.0248275, "volume": 150859.0}, {"date": "2024-12-17", "close": 0.0238344, "volume": 169446.0}, {"date": "2024-12-18", "close": 0.0238344, "volume": 241179.0}, {"date": "2024-12-19", "close": 0.019862, "volume": 1145651.0}, {"date": "2024-12-20", "close": 0.019862, "volume": 47348.0}, {"date": "2024-12-23", "close": 0.019862, "volume": 1443926.0}, {"date": "2024-12-27", "close": 0.0188689, "volume": 389487.0}, {"date": "2024-12-30", "close": 0.0218482, "volume": 231955.0}, {"date": "2025-01-02", "close": 0.0218482, "volume": 397744.0}, {"date": "2025-01-06", "close": 0.0228413, "volume": 275833.0}, {"date": "2025-01-07", "close": 0.0258206, "volume": 75354.0}, {"date": "2025-01-08", "close": 0.0258206, "volume": 251737.0}, {"date": "2025-01-09", "close": 0.0238344, "volume": 528949.0}, {"date": "2025-01-10", "close": 0.0228413, "volume": 151042.0}, {"date": "2025-01-13", "close": 0.0238344, "volume": 85591.0}, {"date": "2025-01-14", "close": 0.0228413, "volume": 489384.0}, {"date": "2025-01-21", "close": 0.0228413, "volume": 100695.0}, {"date": "2025-01-22", "close": 0.0218482, "volume": 13090.0}, {"date": "2025-01-28", "close": 0.0218482, "volume": 76556.0}, {"date": "2025-01-29", "close": 0.0208551, "volume": 105730.0}, {"date": "2025-01-30", "close": 0.0208551, "volume": 52865.0}, {"date": "2025-01-31", "close": 0.0208551, "volume": 1488797.0}, {"date": "2025-02-03", "close": 0.0218482, "volume": 201390.0}, {"date": "2025-02-04", "close": 0.0238344, "volume": 177729.0}, {"date": "2025-02-05", "close": 0.0238344, "volume": 848870.0}, {"date": "2025-02-07", "close": 0.0258206, "volume": 41285.0}, {"date": "2025-02-10", "close": 0.0268137, "volume": 154919.0}, {"date": "2025-02-11", "close": 0.0268137, "volume": 119965.0}, {"date": "2025-02-12", "close": 0.0268137, "volume": 61308.0}, {"date": "2025-02-13", "close": 0.0258206, "volume": 161112.0}, {"date": "2025-02-14", "close": 0.0258206, "volume": 271583.0}, {"date": "2025-02-17", "close": 0.0248275, "volume": 2819.0}, {"date": "2025-02-19", "close": 0.0248275, "volume": 48149.0}, {"date": "2025-02-20", "close": 0.0238344, "volume": 29789.0}, {"date": "2025-02-21", "close": 0.0238344, "volume": 32488.0}, {"date": "2025-02-24", "close": 0.0238344, "volume": 28770.0}, {"date": "2025-02-25", "close": 0.0238344, "volume": 28232.0}, {"date": "2025-02-26", "close": 0.0248275, "volume": 100695.0}, {"date": "2025-03-03", "close": 0.0228413, "volume": 102689.0}, {"date": "2025-03-10", "close": 0.0218482, "volume": 30679.0}, {"date": "2025-03-17", "close": 0.0218482, "volume": 534.0}, {"date": "2025-03-19", "close": 0.0208551, "volume": 83913.0}, {"date": "2025-03-20", "close": 0.0228413, "volume": 178047.0}, {"date": "2025-04-01", "close": 0.0228413, "volume": 125868.0}, {"date": "2025-04-02", "close": 0.0218482, "volume": 642652.0}, {"date": "2025-04-03", "close": 0.0218482, "volume": 98933.0}, {"date": "2025-04-04", "close": 0.0238344, "volume": 50347.0}, {"date": "2025-04-07", "close": 0.0218482, "volume": 889629.0}, {"date": "2025-04-08", "close": 0.019862, "volume": 356942.0}, {"date": "2025-04-09", "close": 0.019862, "volume": 302084.0}, {"date": "2025-04-14", "close": 0.019862, "volume": 1084.0}, {"date": "2025-04-16", "close": 0.0188689, "volume": 365397.0}, {"date": "2025-04-24", "close": 0.0188689, "volume": 251737.0}, {"date": "2025-04-28", "close": 0.0188689, "volume": 1011645.0}, {"date": "2025-04-29", "close": 0.0188689, "volume": 169133.0}, {"date": "2025-05-02", "close": 0.019862, "volume": 35243.0}, {"date": "2025-05-05", "close": 0.0188689, "volume": 119516.0}, {"date": "2025-05-06", "close": 0.0178758, "volume": 276911.0}, {"date": "2025-05-07", "close": 0.0178758, "volume": 54571.0}, {"date": "2025-05-12", "close": 0.0188689, "volume": 280477.0}, {"date": "2025-05-13", "close": 0.0188689, "volume": 253263.0}, {"date": "2025-05-15", "close": 0.0178758, "volume": 33157.0}, {"date": "2025-05-16", "close": 0.0178758, "volume": 521468.0}, {"date": "2025-05-19", "close": 0.0178758, "volume": 17370.0}, {"date": "2025-05-20", "close": 0.0168827, "volume": 1055148.0}, {"date": "2025-05-21", "close": 0.019862, "volume": 106697.0}, {"date": "2025-05-23", "close": 0.0188689, "volume": 115639.0}, {"date": "2025-05-26", "close": 0.0188689, "volume": 146.0}, {"date": "2025-05-27", "close": 0.0178758, "volume": 1977393.0}, {"date": "2025-05-28", "close": 0.0178758, "volume": 17118.0}, {"date": "2025-05-29", "close": 0.0168827, "volume": 1554403.0}, {"date": "2025-05-30", "close": 0.0168827, "volume": 274119.0}, {"date": "2025-06-02", "close": 0.0129103, "volume": 2943756.0}, {"date": "2025-06-03", "close": 0.0148965, "volume": 1979026.0}, {"date": "2025-06-05", "close": 0.0178758, "volume": 2023578.0}, {"date": "2025-06-06", "close": 0.0158896, "volume": 151652.0}, {"date": "2025-06-10", "close": 0.0168827, "volume": 3624.0}, {"date": "2025-06-11", "close": 0.0158896, "volume": 1158824.0}, {"date": "2025-06-12", "close": 0.0158896, "volume": 1007567.0}, {"date": "2025-06-13", "close": 0.0148965, "volume": 1422043.0}, {"date": "2025-06-16", "close": 0.0148965, "volume": 2029559.0}, {"date": "2025-06-17", "close": 0.0139034, "volume": 2912922.0}, {"date": "2025-06-18", "close": 0.0139034, "volume": 1009483.0}, {"date": "2025-06-19", "close": 0.0148965, "volume": 1870570.0}, {"date": "2025-06-20", "close": 0.0148965, "volume": 1929541.0}, {"date": "2025-06-23", "close": 0.0148965, "volume": 432413.0}, {"date": "2025-06-24", "close": 0.0158896, "volume": 25565.0}, {"date": "2025-06-25", "close": 0.0148965, "volume": 10828.0}, {"date": "2025-06-27", "close": 0.0148965, "volume": 94874.0}, {"date": "2025-06-30", "close": 0.0148965, "volume": 304023.0}, {"date": "2025-07-01", "close": 0.0178758, "volume": 17825.0}, {"date": "2025-07-02", "close": 0.0188689, "volume": 10069.0}, {"date": "2025-07-03", "close": 0.0188689, "volume": 402779.0}, {"date": "2025-07-04", "close": 0.0188689, "volume": 201390.0}, {"date": "2025-07-10", "close": 0.0188689, "volume": 271687.0}, {"date": "2025-07-11", "close": 0.0218482, "volume": 761210.0}, {"date": "2025-07-14", "close": 0.0178758, "volume": 1126617.0}, {"date": "2025-07-15", "close": 0.0178758, "volume": 42896.0}, {"date": "2025-07-18", "close": 0.0188689, "volume": 1510.0}, {"date": "2025-07-23", "close": 0.019862, "volume": 547327.0}, {"date": "2025-07-24", "close": 0.0188689, "volume": 151902.0}, {"date": "2025-07-25", "close": 0.0188689, "volume": 1018.0}, {"date": "2025-07-28", "close": 0.0188689, "volume": 173648.0}, {"date": "2025-07-31", "close": 0.0188689, "volume": 26229.0}, {"date": "2025-08-01", "close": 0.0168827, "volume": 532789.0}, {"date": "2025-08-12", "close": 0.0158896, "volume": 8920.0}, {"date": "2025-08-13", "close": 0.0158896, "volume": 2154659.0}, {"date": "2025-08-14", "close": 0.0158896, "volume": 659995.0}, {"date": "2025-08-15", "close": 0.0148965, "volume": 403.0}, {"date": "2025-08-18", "close": 0.0148965, "volume": 105730.0}, {"date": "2025-08-19", "close": 0.0158896, "volume": 214548.0}, {"date": "2025-08-25", "close": 0.0158896, "volume": 805199.0}, {"date": "2025-08-27", "close": 0.0158896, "volume": 1385007.0}, {"date": "2025-08-28", "close": 0.0158896, "volume": 90336.0}, {"date": "2025-09-01", "close": 0.0158896, "volume": 76503.0}, {"date": "2025-09-02", "close": 0.0168827, "volume": 70486.0}, {"date": "2025-09-05", "close": 0.0168827, "volume": 3021.0}, {"date": "2025-09-08", "close": 0.0188689, "volume": 53817.0}, {"date": "2025-09-09", "close": 0.0188689, "volume": 77503.0}, {"date": "2025-09-10", "close": 0.019862, "volume": 39385.0}, {"date": "2025-09-11", "close": 0.0208551, "volume": 984399.0}, {"date": "2025-09-12", "close": 0.0188689, "volume": 1313456.0}, {"date": "2025-09-15", "close": 0.0188689, "volume": 1006948.0}, {"date": "2025-09-16", "close": 0.0188689, "volume": 937977.0}, {"date": "2025-09-17", "close": 0.0188689, "volume": 5387.0}, {"date": "2025-09-18", "close": 0.019862, "volume": 855906.0}, {"date": "2025-09-19", "close": 0.0188689, "volume": 533682.0}, {"date": "2025-09-22", "close": 0.0188689, "volume": 912943.0}, {"date": "2025-09-24", "close": 0.0188689, "volume": 30208.0}, {"date": "2025-09-25", "close": 0.0178758, "volume": 88229.0}, {"date": "2025-09-26", "close": 0.0188689, "volume": 1185546.0}, {"date": "2025-09-29", "close": 0.019862, "volume": 21498.0}, {"date": "2025-10-01", "close": 0.019862, "volume": 107709.0}, {"date": "2025-10-02", "close": 0.019862, "volume": 92638.0}, {"date": "2025-10-03", "close": 0.0178758, "volume": 389428.0}, {"date": "2025-10-06", "close": 0.0178758, "volume": 17622.0}, {"date": "2025-10-07", "close": 0.0168827, "volume": 10069.0}, {"date": "2025-10-08", "close": 0.019862, "volume": 1632595.0}, {"date": "2025-10-09", "close": 0.0188689, "volume": 1259893.0}, {"date": "2025-10-10", "close": 0.0178758, "volume": 1663457.0}, {"date": "2025-10-13", "close": 0.0168827, "volume": 1878687.0}, {"date": "2025-10-17", "close": 0.0347585, "volume": 39825240.0}, {"date": "2025-10-20", "close": 0.0327723, "volume": 4139201.0}, {"date": "2025-10-21", "close": 0.0307861, "volume": 6791112.0}, {"date": "2025-10-22", "close": 0.0337654, "volume": 2526161.0}, {"date": "2025-10-23", "close": 0.029793, "volume": 3759141.0}, {"date": "2025-10-24", "close": 0.039724, "volume": 8564045.0}, {"date": "2025-10-27", "close": 0.0367447, "volume": 5251724.0}, {"date": "2025-10-28", "close": 0.039724, "volume": 2932439.0}, {"date": "2025-10-29", "close": 0.0337654, "volume": 1846796.0}, {"date": "2025-10-31", "close": 0.0357516, "volume": 232133.0}, {"date": "2025-11-03", "close": 0.0347585, "volume": 170934.0}, {"date": "2025-11-04", "close": 0.0317792, "volume": 744218.0}, {"date": "2025-11-05", "close": 0.0317792, "volume": 609464.0}, {"date": "2025-11-06", "close": 0.0317792, "volume": 2949708.0}, {"date": "2025-11-10", "close": 0.0317792, "volume": 1977710.0}, {"date": "2025-11-11", "close": 0.0307861, "volume": 897200.0}, {"date": "2025-11-12", "close": 0.029793, "volume": 1082359.0}, {"date": "2025-11-13", "close": 0.0287999, "volume": 2588953.0}, {"date": "2025-11-14", "close": 0.029793, "volume": 999158.0}, {"date": "2025-11-17", "close": 0.0327723, "volume": 526955.0}, {"date": "2025-11-18", "close": 0.0307861, "volume": 257276.0}, {"date": "2025-11-19", "close": 0.0268137, "volume": 1268711.0}, {"date": "2025-11-20", "close": 0.0317792, "volume": 1032171.0}, {"date": "2025-11-21", "close": 0.0287999, "volume": 78406.0}, {"date": "2025-11-24", "close": 0.0287999, "volume": 30240.0}, {"date": "2025-11-25", "close": 0.0248275, "volume": 691910.0}, {"date": "2025-11-26", "close": 0.0268137, "volume": 2819668.0}, {"date": "2025-11-27", "close": 0.0278068, "volume": 1226319.0}, {"date": "2025-11-28", "close": 0.0278068, "volume": 1359771.0}, {"date": "2025-12-01", "close": 0.0327723, "volume": 2491879.0}, {"date": "2025-12-02", "close": 0.0287999, "volume": 1745785.0}, {"date": "2025-12-03", "close": 0.0258206, "volume": 2133467.0}, {"date": "2025-12-04", "close": 0.029793, "volume": 364521.0}, {"date": "2025-12-05", "close": 0.029793, "volume": 665885.0}, {"date": "2025-12-08", "close": 0.0287999, "volume": 1873280.0}, {"date": "2025-12-09", "close": 0.0238344, "volume": 8302886.0}, {"date": "2025-12-10", "close": 0.0248275, "volume": 5343527.0}, {"date": "2025-12-11", "close": 0.0218482, "volume": 3183848.0}, {"date": "2025-12-12", "close": 0.0287999, "volume": 13909089.0}, {"date": "2025-12-15", "close": 0.0278068, "volume": 13010844.0}, {"date": "2025-12-16", "close": 0.029793, "volume": 6197528.0}, {"date": "2025-12-17", "close": 0.0287999, "volume": 1539141.0}, {"date": "2025-12-18", "close": 0.0278068, "volume": 2042616.0}, {"date": "2025-12-19", "close": 0.0268137, "volume": 1501509.0}, {"date": "2025-12-22", "close": 0.0278068, "volume": 739305.0}, {"date": "2025-12-23", "close": 0.0317792, "volume": 3026888.0}, {"date": "2025-12-24", "close": 0.0317792, "volume": 2483995.0}, {"date": "2025-12-29", "close": 0.0317792, "volume": 1338849.0}, {"date": "2025-12-30", "close": 0.0317792, "volume": 1490608.0}, {"date": "2025-12-31", "close": 0.0327723, "volume": 4722994.0}, {"date": "2026-01-02", "close": 0.0377378, "volume": 19552877.0}, {"date": "2026-01-05", "close": 0.0377378, "volume": 9332189.0}, {"date": "2026-01-06", "close": 0.0367447, "volume": 5036259.0}, {"date": "2026-01-07", "close": 0.0446895, "volume": 17329914.0}, {"date": "2026-01-08", "close": 0.0456826, "volume": 16506008.0}, {"date": "2026-01-09", "close": 0.0526343, "volume": 10719582.0}, {"date": "2026-01-12", "close": 0.0486619, "volume": 12850424.0}, {"date": "2026-01-13", "close": 0.0436964, "volume": 13321588.0}, {"date": "2026-01-14", "close": 0.0436964, "volume": 3717438.0}, {"date": "2026-01-15", "close": 0.0446895, "volume": 6755894.0}, {"date": "2026-01-16", "close": 0.0486619, "volume": 5949090.0}, {"date": "2026-01-19", "close": 0.0536274, "volume": 20245820.0}, {"date": "2026-01-20", "close": 0.049655, "volume": 5028090.0}, {"date": "2026-01-21", "close": 0.0516412, "volume": 12078743.0}, {"date": "2026-01-22", "close": 0.049655, "volume": 4404980.0}, {"date": "2026-01-23", "close": 0.0546205, "volume": 9633924.0}, {"date": "2026-01-27", "close": 0.0536274, "volume": 7501985.0}, {"date": "2026-01-28", "close": 0.0556136, "volume": 2633091.0}, {"date": "2026-01-29", "close": 0.0417102, "volume": 25355683.0}, {"date": "2026-01-30", "close": 0.0407171, "volume": 5481324.0}, {"date": "2026-02-02", "close": 0.0407171, "volume": 3654410.0}, {"date": "2026-02-03", "close": 0.0427033, "volume": 2568251.0}, {"date": "2026-02-04", "close": 0.0407171, "volume": 2220596.0}, {"date": "2026-02-05", "close": 0.0427033, "volume": 2289239.0}, {"date": "2026-02-06", "close": 0.0367447, "volume": 6844155.0}, {"date": "2026-02-09", "close": 0.039724, "volume": 1941365.0}, {"date": "2026-02-10", "close": 0.0417102, "volume": 1909425.0}, {"date": "2026-02-11", "close": 0.0446895, "volume": 4775139.0}, {"date": "2026-02-12", "close": 0.0417102, "volume": 1144561.0}, {"date": "2026-02-13", "close": 0.0466757, "volume": 3686929.0}, {"date": "2026-02-16", "close": 0.0436964, "volume": 4380885.0}, {"date": "2026-02-17", "close": 0.0427033, "volume": 1452156.0}, {"date": "2026-02-18", "close": 0.039724, "volume": 5684889.0}, {"date": "2026-02-19", "close": 0.0387309, "volume": 3212619.0}, {"date": "2026-02-20", "close": 0.039724, "volume": 1302617.0}, {"date": "2026-02-23", "close": 0.0387309, "volume": 2442513.0}, {"date": "2026-02-24", "close": 0.0377378, "volume": 1317661.0}, {"date": "2026-02-25", "close": 0.0377378, "volume": 1293159.0}, {"date": "2026-02-26", "close": 0.0387309, "volume": 1357172.0}, {"date": "2026-02-27", "close": 0.0367447, "volume": 839141.0}, {"date": "2026-03-02", "close": 0.0387309, "volume": 1045734.0}, {"date": "2026-03-03", "close": 0.0427033, "volume": 6008737.0}, {"date": "2026-03-04", "close": 0.0417102, "volume": 1532914.0}, {"date": "2026-03-05", "close": 0.0407171, "volume": 415853.0}, {"date": "2026-03-06", "close": 0.0407171, "volume": 664840.0}, {"date": "2026-03-09", "close": 0.0407171, "volume": 1817858.0}, {"date": "2026-03-10", "close": 0.0377378, "volume": 798344.0}, {"date": "2026-03-11", "close": 0.0427033, "volume": 1304123.0}, {"date": "2026-03-12", "close": 0.039724, "volume": 1276712.0}, {"date": "2026-03-13", "close": 0.0407171, "volume": 323179.0}, {"date": "2026-03-16", "close": 0.0387309, "volume": 325757.0}, {"date": "2026-03-17", "close": 0.0387309, "volume": 397744.0}, {"date": "2026-03-18", "close": 0.0367447, "volume": 2201869.0}, {"date": "2026-03-19", "close": 0.0357516, "volume": 701212.0}, {"date": "2026-03-20", "close": 0.0377378, "volume": 88674.0}, {"date": "2026-03-23", "close": 0.0317792, "volume": 1523963.0}, {"date": "2026-03-24", "close": 0.0307861, "volume": 2067161.0}, {"date": "2026-03-25", "close": 0.0327723, "volume": 1364755.0}, {"date": "2026-03-26", "close": 0.0347585, "volume": 1633625.0}, {"date": "2026-03-27", "close": 0.0367447, "volume": 823336.0}, {"date": "2026-03-30", "close": 0.0387309, "volume": 276938.0}, {"date": "2026-03-31", "close": 0.0377378, "volume": 1494196.0}, {"date": "2026-04-01", "close": 0.0387309, "volume": 5714823.0}, {"date": "2026-04-02", "close": 0.0377378, "volume": 434443.0}, {"date": "2026-04-07", "close": 0.0377378, "volume": 2947198.0}, {"date": "2026-04-08", "close": 0.039724, "volume": 4428986.0}, {"date": "2026-04-09", "close": 0.0377378, "volume": 1067254.0}, {"date": "2026-04-10", "close": 0.0357516, "volume": 652019.0}, {"date": "2026-04-13", "close": 0.0357516, "volume": 179292.0}, {"date": "2026-04-14", "close": 0.0367447, "volume": 317040.0}, {"date": "2026-04-15", "close": 0.0367447, "volume": 1504265.0}, {"date": "2026-04-16", "close": 0.0367447, "volume": 2725383.0}, {"date": "2026-04-17", "close": 0.0347585, "volume": 1734175.0}, {"date": "2026-04-20", "close": 0.0327723, "volume": 968139.0}, {"date": "2026-04-21", "close": 0.0317792, "volume": 1429754.0}, {"date": "2026-04-22", "close": 0.0317792, "volume": 2702941.0}, {"date": "2026-04-23", "close": 0.0327723, "volume": 2033765.0}, {"date": "2026-04-24", "close": 0.0317792, "volume": 2041284.0}, {"date": "2026-04-27", "close": 0.029793, "volume": 633954.0}, {"date": "2026-04-28", "close": 0.0268137, "volume": 3212465.0}, {"date": "2026-04-29", "close": 0.0268137, "volume": 2840959.0}, {"date": "2026-04-30", "close": 0.0278068, "volume": 2091849.0}, {"date": "2026-05-01", "close": 0.0268137, "volume": 1491710.0}, {"date": "2026-05-04", "close": 0.0287999, "volume": 10576900.0}, {"date": "2026-05-05", "close": 0.0278068, "volume": 3870219.0}, {"date": "2026-05-06", "close": 0.0268137, "volume": 582481.0}, {"date": "2026-05-07", "close": 0.0307861, "volume": 118218594.0}, {"date": "2026-05-08", "close": 0.0287999, "volume": 14306819.0}, {"date": "2026-05-13", "close": 0.0317792, "volume": 11681443.0}, {"date": "2026-05-14", "close": 0.0367447, "volume": 17945155.0}, {"date": "2026-05-15", "close": 0.0387309, "volume": 13698700.0}, {"date": "2026-05-18", "close": 0.0347585, "volume": 3743813.0}, {"date": "2026-05-19", "close": 0.0327723, "volume": 3186557.0}, {"date": "2026-05-20", "close": 0.0307861, "volume": 4074837.0}, {"date": "2026-05-21", "close": 0.0317792, "volume": 1093839.0}, {"date": "2026-05-22", "close": 0.033, "volume": 1019434.0}, {"date": "2026-05-25", "close": 0.03, "volume": 3086240.0}, {"date": "2026-05-26", "close": 0.03, "volume": 2390162.0}, {"date": "2026-05-27", "close": 0.029, "volume": 592131.0}, {"date": "2026-05-28", "close": 0.029, "volume": 1387614.0}, {"date": "2026-05-29", "close": 0.03, "volume": 570380.0}, {"date": "2026-06-01", "close": 0.03, "volume": 356333.0}, {"date": "2026-06-02", "close": 0.029, "volume": 6427166.0}, {"date": "2026-06-03", "close": 0.029, "volume": 1285583.0}, {"date": "2026-06-04", "close": 0.029, "volume": 1715677.0}, {"date": "2026-06-05", "close": 0.029, "volume": 1020975.0}, {"date": "2026-06-09", "close": 0.029, "volume": 1122570.0}, {"date": "2026-06-10", "close": 0.028, "volume": 214285.0}, {"date": "2026-06-11", "close": 0.029, "volume": 566358.0}, {"date": "2026-06-12", "close": 0.027, "volume": 5774206.0}, {"date": "2026-06-15", "close": 0.026, "volume": 4236677.0}, {"date": "2026-06-16", "close": 0.026, "volume": 535673.0}, {"date": "2026-06-17", "close": 0.028, "volume": 978672.0}, {"date": "2026-06-18", "close": 0.028, "volume": 2646214.0}, {"date": "2026-06-19", "close": 0.03, "volume": 10673266.0}, {"date": "2026-06-22", "close": 0.027, "volume": 2365305.0}, {"date": "2026-06-23", "close": 0.027, "volume": 889130.0}, {"date": "2026-06-24", "close": 0.026, "volume": 828052.0}, {"date": "2026-06-25", "close": 0.027, "volume": 824560.0}, {"date": "2026-06-26", "close": 0.027, "volume": 1496503.0}, {"date": "2026-06-29", "close": 0.027, "volume": 847100.0}, {"date": "2026-06-30", "close": 0.028, "volume": 1709335.0}, {"date": "2026-07-01", "close": 0.028, "volume": 2227420.0}, {"date": "2026-07-02", "close": 0.027, "volume": 187164.0}, {"date": "2026-07-03", "close": 0.026, "volume": 3024096.0}, {"date": "2026-07-06", "close": 0.026, "volume": 445624.0}, {"date": "2026-07-07", "close": 0.025, "volume": 557662.0}, {"date": "2026-07-08", "close": 0.025, "volume": 975956.0}, {"date": "2026-07-09", "close": 0.026, "volume": 129308.0}, {"date": "2026-07-10", "close": 0.024, "volume": 1588698.0}, {"date": "2026-07-13", "close": 0.025, "volume": 5982422.0}, {"date": "2026-07-14", "close": 0.03, "volume": 2430879.0}, {"date": "2026-07-15", "close": 0.029, "volume": 3426237.0}, {"date": "2026-07-16", "close": 0.031, "volume": 6377414.0}, {"date": "2026-07-17", "close": 0.028, "volume": 5359379.0}, {"date": "2026-07-20", "close": 0.027, "volume": 216806.0}, {"date": "2026-07-21", "close": 0.029, "volume": 1063447.0}, {"date": "2026-07-22", "close": 0.028, "volume": 74692.0}, {"date": "2026-07-23", "close": 0.031, "volume": 9741.0}, {"date": "2026-07-24", "close": 0.028, "volume": 613091.0}, {"date": "2026-07-28", "close": 0.025, "volume": 1130322.0}, {"date": "2026-07-29", "close": 0.026, "volume": 421639.0}, {"date": "2026-07-30", "close": 0.027, "volume": 264288.0}, {"date": "2026-07-31", "close": 0.028, "volume": 221730.0}, {"date": "2026-08-03", "close": 0.028, "volume": 1763671.0}, {"date": "2026-08-04", "close": 0.028, "volume": 872677.0}, {"date": "2026-08-05", "close": 0.028, "volume": 592586.0}, {"date": "2026-08-06", "close": 0.028, "volume": 248615.0}, {"date": "2026-08-07", "close": 0.028, "volume": 713499.0}], "refreshing": true}