{"ticker": "MCA", "overview": {"name": "Murray COD Australia Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "MCA", "has_prices": true, "as_of": "2026-09-07", "last": 0.185, "prev_close": 0.165, "change": 0.01999999999999999, "change_pct": 0.12121212121212115, "session_volume": 223545.0, "vwap_5": 0.16405764168146628, "vwap_20": 0.1368155038502548, "vwap_60": 0.1459134466827366, "vwap_250": 0.2761929884717706, "high_52w": 0.856413, "low_52w": 0.115, "avg_volume_20": 262274.85, "sessions": 400, "market_cap": {"value": 45856060.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154563", "src": "ASX", "ticker": "MCA", "cik": "", "company": "Murray COD Australia Limited", "company_raw": "Murray COD Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154563", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19727}, {"id": "ASX-03136653", "src": "ASX", "ticker": "MCA", "cik": "", "company": "Murray COD Australia Limited", "company_raw": "Murray COD Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136653", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASX-03136623", "src": "ASX", "ticker": "MCA", "cik": "", "company": "Murray COD Australia Limited", "company_raw": "Murray COD Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136623", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASX-03136263", "src": "ASX", "ticker": "MCA", "cik": "", "company": "Murray COD Australia Limited", "company_raw": "Murray COD Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136263", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASX-03136264", "src": "ASX", "ticker": "MCA", "cik": "", "company": "Murray COD Australia Limited", "company_raw": "Murray COD Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136264", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASXSH-03095393", "src": "ASX", "ticker": "MCA", "cik": "", "company": "Murray COD Australia Limited", "company_raw": "Murray COD Australia Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates is selling down MCA \u2014 20.23% to 17.89%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095393", "trade_date": "", "timestamp": "2026-05-29", "mins": 227087}, {"id": "ASXSH-03095326", "src": "ASX", "ticker": "MCA", "cik": "", "company": "Murray COD Australia Limited", "company_raw": "Murray COD Australia Limited", "who": "George Roger Commins", "who_key": "George Roger Commins", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "George Roger Commins walks away from MCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095326", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229967}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Mathew Ryan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 6244630.0, "indirect_account": "M & B Ryan Pty Ltd", "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145509-2A1702596", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Chaur", "notice_type": "3Y", "direct_shares": 513157.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144978-2A1702193", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "George Roger Commins", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.48, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095326-2A1674614", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett William Fisher Paton", "notice_type": "3Y", "direct_shares": 24462641.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Great White Shark Services Pty Ltd holds as trustee for the Brett Paton Family Trust and ", "pct": null, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095460-2A1674689", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McCluskey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/mca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150504-2A1705052", "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": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132564-2A1695799", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132594-2A1695810", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132607-2A1695818", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132204-2A1695526", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132205-2A1695527", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mca", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 44352554.0, "indirect_shares": null, "indirect_account": null, "pct": 20.23, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095393-2A1674647", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 24462641.0, "indirect_shares": null, "indirect_account": null, "pct": 9.87, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095455-2A1674684", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/mca", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/mca", "needs_ocr": 0}], "directors": [{"name": "Peter McCluskey", "first_seen": "2026-01-29", "last_seen": "2026-01-29", "status": "current", "notices": 1}, {"name": "Brett William Fisher Paton", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "status": "current", "notices": 1}, {"name": "Steven Chaur", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "Mr Mathew Ryan", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "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": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155651-2A1707130"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152721-2A1705963"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150504-2A1705052"}, {"date": "2026-10-16", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149489-2A1704614"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145509-2A1702596"}], "performance": {"ticker": "MCA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-03-30", "close": 1.446929445, "volume": 95565.0}, {"date": "2011-03-31", "close": 1.298526425, "volume": 158319.0}, {"date": "2011-04-01", "close": 1.40982869, "volume": 69810.0}, {"date": "2011-04-04", "close": 1.446929445, "volume": 190037.0}, {"date": "2011-04-05", "close": 1.298526425, "volume": 103006.0}, {"date": "2011-04-06", "close": 1.33562718, "volume": 21443.0}, {"date": "2011-04-07", "close": 1.298526425, "volume": 61690.0}, {"date": "2011-04-08", "close": 1.298526425, "volume": 33181.0}, {"date": "2011-04-11", "close": 1.298526425, "volume": 3839.0}, {"date": "2011-04-12", "close": 1.26142567, "volume": 40944.0}, {"date": "2011-04-13", "close": 1.26142567, "volume": 18463.0}, {"date": "2011-04-15", "close": 1.26142567, "volume": 11186.0}, {"date": "2011-04-18", "close": 1.224324915, "volume": 66871.0}, {"date": "2011-04-19", "close": 1.26142567, "volume": 11455.0}, {"date": "2011-04-20", "close": 1.298526425, "volume": 6738.0}, {"date": "2011-04-21", "close": 1.298526425, "volume": 15017.0}, {"date": "2011-04-28", "close": 1.26142567, "volume": 3369.0}, {"date": "2011-04-29", "close": 1.224324915, "volume": 16846.0}, {"date": "2011-05-02", "close": 1.224324915, "volume": 14583.0}, {"date": "2011-05-03", "close": 1.224324915, "volume": 8760.0}, {"date": "2011-05-06", "close": 1.224324915, "volume": 4043.0}, {"date": "2011-05-09", "close": 1.224324915, "volume": 4043.0}, {"date": "2011-05-10", "close": 1.18722416, "volume": 11994.0}, {"date": "2011-05-12", "close": 1.150123405, "volume": 15364.0}, {"date": "2011-05-16", "close": 1.150123405, "volume": 33153.0}, {"date": "2011-05-17", "close": 1.150123405, "volume": 8423.0}, {"date": "2011-05-19", "close": 1.150123405, "volume": 12331.0}, {"date": "2011-05-20", "close": 1.150123405, "volume": 2022.0}, {"date": "2011-05-23", "close": 1.075921895, "volume": 13073.0}, {"date": "2011-05-24", "close": 1.11302265, "volume": 2022.0}, {"date": "2011-05-25", "close": 1.11302265, "volume": 1011.0}, {"date": "2011-05-27", "close": 1.075921895, "volume": 6738.0}, {"date": "2011-05-30", "close": 1.03882114, "volume": 2022.0}, {"date": "2011-05-31", "close": 1.075921895, "volume": 8895.0}, {"date": "2011-06-01", "close": 1.075921895, "volume": 18868.0}, {"date": "2011-06-02", "close": 1.03882114, "volume": 20215.0}, {"date": "2011-06-06", "close": 1.150123405, "volume": 5054.0}, {"date": "2011-06-07", "close": 1.18722416, "volume": 7547.0}, {"date": "2011-06-08", "close": 1.18722416, "volume": 2695.0}, {"date": "2011-06-09", "close": 1.18722416, "volume": 10108.0}, {"date": "2011-06-10", "close": 1.150123405, "volume": 6738.0}, {"date": "2011-06-15", "close": 1.11302265, "volume": 4245.0}, {"date": "2011-06-16", "close": 1.11302265, "volume": 270.0}, {"date": "2011-06-17", "close": 1.03882114, "volume": 28706.0}, {"date": "2011-06-21", "close": 1.03882114, "volume": 6065.0}, {"date": "2011-06-23", "close": 1.001720385, "volume": 18019.0}, {"date": "2011-06-27", "close": 0.927518875, "volume": 6738.0}, {"date": "2011-06-28", "close": 0.96461963, "volume": 10512.0}, {"date": "2011-06-29", "close": 0.927518875, "volume": 1348.0}, {"date": "2011-06-30", "close": 0.89041812, "volume": 35983.0}, {"date": "2011-07-05", "close": 0.89041812, "volume": 6738.0}, {"date": "2011-07-07", "close": 1.11302265, "volume": 13382.0}, {"date": "2011-07-08", "close": 1.001720385, "volume": 7547.0}, {"date": "2011-07-11", "close": 1.03882114, "volume": 7412.0}, {"date": "2011-07-13", "close": 1.03882114, "volume": 6065.0}, {"date": "2011-07-14", "close": 1.001720385, "volume": 10876.0}, {"date": "2011-07-15", "close": 0.81621661, "volume": 6738.0}, {"date": "2011-07-25", "close": 0.81621661, "volume": 5391.0}, {"date": "2011-07-26", "close": 0.89041812, "volume": 3369.0}, {"date": "2011-07-27", "close": 0.96461963, "volume": 6199.0}, {"date": "2011-07-28", "close": 0.81621661, "volume": 8086.0}, {"date": "2011-07-29", "close": 0.7420151, "volume": 28975.0}, {"date": "2011-08-01", "close": 0.779115855, "volume": 3369.0}, {"date": "2011-08-03", "close": 0.7420151, "volume": 2022.0}, {"date": "2011-08-05", "close": 0.7420151, "volume": 27.0}, {"date": "2011-08-11", "close": 0.7420151, "volume": 9434.0}, {"date": "2011-08-15", "close": 0.7420151, "volume": 2695.0}, {"date": "2011-08-16", "close": 0.7420151, "volume": 16684.0}, {"date": "2011-08-19", "close": 0.779115855, "volume": 26954.0}, {"date": "2011-08-22", "close": 0.81621661, "volume": 32816.0}, {"date": "2011-08-24", "close": 0.853317365, "volume": 4407.0}, {"date": "2011-08-26", "close": 0.66781359, "volume": 4717.0}, {"date": "2011-08-31", "close": 0.682653892, "volume": 4043.0}, {"date": "2011-09-01", "close": 0.712334496, "volume": 6738.0}, {"date": "2011-09-02", "close": 0.81621661, "volume": 14853.0}, {"date": "2011-09-07", "close": 0.7420151, "volume": 8086.0}, {"date": "2011-09-09", "close": 0.704914345, "volume": 6738.0}, {"date": "2011-09-14", "close": 0.704914345, "volume": 6738.0}, {"date": "2011-09-22", "close": 0.630712835, "volume": 13477.0}, {"date": "2011-09-28", "close": 0.697494194, "volume": 1348.0}, {"date": "2011-10-04", "close": 0.630712835, "volume": 6738.0}, {"date": "2011-10-06", "close": 0.601032231, "volume": 20215.0}, {"date": "2011-10-11", "close": 0.66781359, "volume": 13477.0}, {"date": "2011-10-13", "close": 0.556511325, "volume": 20215.0}, {"date": "2011-10-26", "close": 0.59361208, "volume": 3032.0}, {"date": "2011-10-28", "close": 0.556511325, "volume": 5054.0}, {"date": "2011-10-31", "close": 0.59361208, "volume": 3032.0}, {"date": "2011-11-01", "close": 0.59361208, "volume": 5391.0}, {"date": "2011-11-03", "close": 0.630712835, "volume": 6738.0}, {"date": "2011-11-04", "close": 0.630712835, "volume": 1348.0}, {"date": "2011-11-08", "close": 0.66781359, "volume": 13477.0}, {"date": "2011-11-09", "close": 0.704914345, "volume": 11657.0}, {"date": "2011-11-10", "close": 0.704914345, "volume": 4717.0}, {"date": "2011-11-11", "close": 0.630712835, "volume": 4043.0}, {"date": "2011-11-15", "close": 0.630712835, "volume": 1348.0}, {"date": "2011-11-16", "close": 0.630712835, "volume": 13477.0}, {"date": "2011-11-17", "close": 0.630712835, "volume": 10781.0}, {"date": "2011-11-18", "close": 0.652973288, "volume": 23471.0}, {"date": "2011-11-21", "close": 0.652973288, "volume": 19250.0}, {"date": "2011-11-22", "close": 0.638132986, "volume": 27223.0}, {"date": "2011-11-23", "close": 0.66781359, "volume": 7008.0}, {"date": "2011-11-24", "close": 0.66781359, "volume": 1369.0}, {"date": "2011-11-25", "close": 0.66781359, "volume": 32323.0}, {"date": "2011-12-01", "close": 0.66781359, "volume": 11321.0}, {"date": "2011-12-02", "close": 0.697494194, "volume": 2022.0}, {"date": "2011-12-12", "close": 0.66781359, "volume": 2582.0}, {"date": "2011-12-13", "close": 0.645553137, "volume": 1593.0}, {"date": "2011-12-16", "close": 0.59361208, "volume": 19204.0}, {"date": "2011-12-20", "close": 0.59361208, "volume": 12129.0}, {"date": "2012-01-11", "close": 0.59361208, "volume": 13275.0}, {"date": "2012-01-16", "close": 0.51941057, "volume": 1461.0}, {"date": "2012-01-18", "close": 0.59361208, "volume": 16576.0}, {"date": "2012-01-19", "close": 0.59361208, "volume": 1167.0}, {"date": "2012-01-20", "close": 0.59361208, "volume": 3369.0}, {"date": "2012-01-23", "close": 0.556511325, "volume": 10607.0}, {"date": "2012-01-25", "close": 0.59361208, "volume": 3369.0}, {"date": "2012-01-27", "close": 0.556511325, "volume": 2870.0}, {"date": "2012-01-30", "close": 0.51941057, "volume": 3369.0}, {"date": "2012-01-31", "close": 0.51941057, "volume": 14650.0}, {"date": "2012-02-03", "close": 0.51941057, "volume": 4043.0}, {"date": "2012-02-06", "close": 0.51941057, "volume": 13477.0}, {"date": "2012-02-07", "close": 0.51941057, "volume": 8086.0}, {"date": "2012-02-08", "close": 0.556511325, "volume": 1540.0}, {"date": "2012-02-09", "close": 0.556511325, "volume": 10781.0}, {"date": "2012-02-13", "close": 0.556511325, "volume": 1829.0}, {"date": "2012-02-15", "close": 0.51941057, "volume": 16168.0}, {"date": "2012-02-17", "close": 0.44520906, "volume": 16176.0}, {"date": "2012-02-20", "close": 0.482309815, "volume": 13477.0}, {"date": "2012-02-21", "close": 0.474889664, "volume": 7412.0}, {"date": "2012-02-22", "close": 0.474889664, "volume": 8760.0}, {"date": "2012-02-24", "close": 0.489729966, "volume": 2022.0}, {"date": "2012-02-27", "close": 0.482309815, "volume": 6738.0}, {"date": "2012-02-28", "close": 0.482309815, "volume": 2026.0}, {"date": "2012-02-29", "close": 0.51941057, "volume": 33153.0}, {"date": "2012-03-01", "close": 0.489729966, "volume": 52282.0}, {"date": "2012-03-05", "close": 0.482309815, "volume": 6738.0}, {"date": "2012-03-07", "close": 0.44520906, "volume": 10108.0}, {"date": "2012-03-08", "close": 0.415528456, "volume": 33692.0}, {"date": "2012-03-13", "close": 0.467469513, "volume": 20215.0}, {"date": "2012-03-14", "close": 0.460049362, "volume": 13477.0}, {"date": "2012-03-15", "close": 0.44520906, "volume": 13477.0}, {"date": "2012-03-16", "close": 0.44520906, "volume": 33692.0}, {"date": "2012-03-20", "close": 0.437788909, "volume": 26954.0}, {"date": "2012-03-22", "close": 0.467469513, "volume": 18463.0}, {"date": "2012-03-27", "close": 0.504570268, "volume": 9863.0}, {"date": "2012-03-28", "close": 0.51941057, "volume": 26480.0}, {"date": "2012-03-29", "close": 0.51941057, "volume": 26684.0}, {"date": "2012-03-30", "close": 0.51941057, "volume": 40430.0}, {"date": "2012-04-02", "close": 0.51941057, "volume": 21804.0}, {"date": "2012-04-04", "close": 0.51941057, "volume": 14420.0}, {"date": "2012-04-05", "close": 0.51941057, "volume": 1887.0}, {"date": "2012-04-12", "close": 0.51941057, "volume": 943.0}, {"date": "2012-04-13", "close": 0.511990419, "volume": 13477.0}, {"date": "2012-04-16", "close": 0.511990419, "volume": 6738.0}, {"date": "2012-04-18", "close": 0.511990419, "volume": 3831.0}, {"date": "2012-04-19", "close": 0.452629211, "volume": 13477.0}, {"date": "2012-04-26", "close": 0.452629211, "volume": 6738.0}, {"date": "2012-04-27", "close": 0.482309815, "volume": 10671.0}, {"date": "2012-05-01", "close": 0.482309815, "volume": 10108.0}, {"date": "2012-05-02", "close": 0.482309815, "volume": 259.0}, {"date": "2012-05-07", "close": 0.437788909, "volume": 41104.0}, {"date": "2012-05-10", "close": 0.385847852, "volume": 21558.0}, {"date": "2012-05-14", "close": 0.393268003, "volume": 3369.0}, {"date": "2012-05-15", "close": 0.378427701, "volume": 16846.0}, {"date": "2012-05-17", "close": 0.37100755, "volume": 13477.0}, {"date": "2012-05-22", "close": 0.37100755, "volume": 6738.0}, {"date": "2012-05-23", "close": 0.37100755, "volume": 19951.0}, {"date": "2012-05-24", "close": 0.37100755, "volume": 23849.0}, {"date": "2012-05-28", "close": 0.408108305, "volume": 3369.0}, {"date": "2012-05-29", "close": 0.44520906, "volume": 20215.0}, {"date": "2012-05-30", "close": 0.460049362, "volume": 6738.0}, {"date": "2012-05-31", "close": 0.51941057, "volume": 33433.0}, {"date": "2012-06-01", "close": 0.51941057, "volume": 40215.0}, {"date": "2012-06-05", "close": 0.586191929, "volume": 67384.0}, {"date": "2012-06-06", "close": 0.59361208, "volume": 56603.0}, {"date": "2012-06-14", "close": 0.482309815, "volume": 13477.0}, {"date": "2012-06-19", "close": 0.482309815, "volume": 23045.0}, {"date": "2012-06-20", "close": 0.489729966, "volume": 3369.0}, {"date": "2012-06-25", "close": 0.482309815, "volume": 42348.0}, {"date": "2012-06-26", "close": 0.482309815, "volume": 61263.0}, {"date": "2012-06-27", "close": 0.482309815, "volume": 28975.0}, {"date": "2012-06-28", "close": 0.482309815, "volume": 67115.0}, {"date": "2012-06-29", "close": 0.482309815, "volume": 20889.0}, {"date": "2012-07-02", "close": 0.51941057, "volume": 13477.0}, {"date": "2012-07-03", "close": 0.51941057, "volume": 6738.0}, {"date": "2012-07-04", "close": 0.51941057, "volume": 6738.0}, {"date": "2012-07-05", "close": 0.51941057, "volume": 6738.0}, {"date": "2012-07-09", "close": 0.563931476, "volume": 23626.0}, {"date": "2012-07-10", "close": 0.59361208, "volume": 26954.0}, {"date": "2012-07-11", "close": 0.563931476, "volume": 11455.0}, {"date": "2012-07-12", "close": 0.59361208, "volume": 18665.0}, {"date": "2012-07-13", "close": 0.59361208, "volume": 3369.0}, {"date": "2012-07-19", "close": 0.59361208, "volume": 6738.0}, {"date": "2012-07-26", "close": 0.563931476, "volume": 1348.0}, {"date": "2012-07-30", "close": 0.563931476, "volume": 6738.0}, {"date": "2012-07-31", "close": 0.563931476, "volume": 1348.0}, {"date": "2012-08-03", "close": 0.563931476, "volume": 3369.0}, {"date": "2012-08-10", "close": 0.563931476, "volume": 6738.0}, {"date": "2012-08-13", "close": 0.563931476, "volume": 3369.0}, {"date": "2012-08-14", "close": 0.563931476, "volume": 17680.0}, {"date": "2012-08-16", "close": 0.511990419, "volume": 1617.0}, {"date": "2012-08-17", "close": 0.511990419, "volume": 6738.0}, {"date": "2012-08-23", "close": 0.497150117, "volume": 6738.0}, {"date": "2012-08-24", "close": 0.526830721, "volume": 21563.0}, {"date": "2012-08-27", "close": 0.571351627, "volume": 21563.0}, {"date": "2012-08-28", "close": 0.526830721, "volume": 6738.0}, {"date": "2012-08-29", "close": 0.526830721, "volume": 14151.0}, {"date": "2012-08-30", "close": 0.526830721, "volume": 16846.0}, {"date": "2012-08-31", "close": 0.526830721, "volume": 67384.0}, {"date": "2012-09-03", "close": 0.571351627, "volume": 13477.0}, {"date": "2012-09-04", "close": 0.571351627, "volume": 26954.0}, {"date": "2012-09-05", "close": 0.526830721, "volume": 33692.0}, {"date": "2012-09-06", "close": 0.511990419, "volume": 11725.0}, {"date": "2012-09-07", "close": 0.511990419, "volume": 6738.0}, {"date": "2012-09-12", "close": 0.526830721, "volume": 2535.0}, {"date": "2012-09-13", "close": 0.571351627, "volume": 20215.0}, {"date": "2012-09-14", "close": 0.586191929, "volume": 9434.0}, {"date": "2012-09-17", "close": 0.578771778, "volume": 16576.0}, {"date": "2012-09-18", "close": 0.526830721, "volume": 8356.0}, {"date": "2012-09-19", "close": 0.541671023, "volume": 13477.0}, {"date": "2012-09-20", "close": 0.526830721, "volume": 9434.0}, {"date": "2012-09-24", "close": 0.497150117, "volume": 9434.0}, {"date": "2012-09-25", "close": 0.504570268, "volume": 4717.0}, {"date": "2012-09-26", "close": 0.497150117, "volume": 3369.0}, {"date": "2012-09-28", "close": 0.497150117, "volume": 3774.0}, {"date": "2012-10-02", "close": 0.497150117, "volume": 2538.0}, {"date": "2012-10-04", "close": 0.497150117, "volume": 6738.0}, {"date": "2012-10-08", "close": 0.497150117, "volume": 6738.0}, {"date": "2012-10-09", "close": 0.497150117, "volume": 6738.0}, {"date": "2012-10-10", "close": 0.51941057, "volume": 23584.0}, {"date": "2012-10-12", "close": 0.556511325, "volume": 13477.0}, {"date": "2012-10-17", "close": 0.51941057, "volume": 21563.0}, {"date": "2012-10-18", "close": 0.504570268, "volume": 13847.0}, {"date": "2012-10-19", "close": 0.51941057, "volume": 8086.0}, {"date": "2012-10-22", "close": 0.51941057, "volume": 5391.0}, {"date": "2012-10-24", "close": 0.482309815, "volume": 6738.0}, {"date": "2012-10-25", "close": 0.489729966, "volume": 21563.0}, {"date": "2012-10-30", "close": 0.504570268, "volume": 3369.0}, {"date": "2012-10-31", "close": 0.489729966, "volume": 5391.0}, {"date": "2012-11-01", "close": 0.452629211, "volume": 15498.0}, {"date": "2012-11-05", "close": 0.467469513, "volume": 1348.0}, {"date": "2012-11-08", "close": 0.467469513, "volume": 25606.0}, {"date": "2012-11-09", "close": 0.467469513, "volume": 1348.0}, {"date": "2012-11-13", "close": 0.467469513, "volume": 6738.0}, {"date": "2012-11-14", "close": 0.467469513, "volume": 8086.0}, {"date": "2012-11-15", "close": 0.497150117, "volume": 8579.0}, {"date": "2012-11-16", "close": 0.497150117, "volume": 10108.0}, {"date": "2012-11-21", "close": 0.51941057, "volume": 13477.0}, {"date": "2012-11-22", "close": 0.511990419, "volume": 19272.0}, {"date": "2012-11-26", "close": 0.511990419, "volume": 7682.0}, {"date": "2012-11-27", "close": 0.497150117, "volume": 7412.0}, {"date": "2012-12-04", "close": 0.467469513, "volume": 41778.0}, {"date": "2012-12-05", "close": 0.460049362, "volume": 32067.0}, {"date": "2012-12-06", "close": 0.460049362, "volume": 32654.0}, {"date": "2012-12-10", "close": 0.482309815, "volume": 51085.0}, {"date": "2012-12-11", "close": 0.489729966, "volume": 6865.0}, {"date": "2012-12-12", "close": 0.460049362, "volume": 7085.0}, {"date": "2012-12-14", "close": 0.497150117, "volume": 21563.0}, {"date": "2012-12-18", "close": 0.474889664, "volume": 2022.0}, {"date": "2012-12-20", "close": 0.460049362, "volume": 2695.0}, {"date": "2012-12-21", "close": 0.460049362, "volume": 4043.0}, {"date": "2013-01-08", "close": 0.452629211, "volume": 14107.0}, {"date": "2013-01-09", "close": 0.44520906, "volume": 3369.0}, {"date": "2013-01-10", "close": 0.430368758, "volume": 22954.0}, {"date": "2013-01-15", "close": 0.44520906, "volume": 6738.0}, {"date": "2013-01-16", "close": 0.482309815, "volume": 16846.0}, {"date": "2013-01-17", "close": 0.452629211, "volume": 6738.0}, {"date": "2013-01-18", "close": 0.489729966, "volume": 6738.0}, {"date": "2013-01-21", "close": 0.489729966, "volume": 4000.0}, {"date": "2013-01-25", "close": 0.474889664, "volume": 10108.0}, {"date": "2013-01-29", "close": 0.452629211, "volume": 33692.0}, {"date": "2013-01-30", "close": 0.474889664, "volume": 15161.0}, {"date": "2013-02-01", "close": 0.44520906, "volume": 3369.0}, {"date": "2013-02-04", "close": 0.452629211, "volume": 13477.0}, {"date": "2013-02-11", "close": 0.467469513, "volume": 3369.0}, {"date": "2013-02-12", "close": 0.482309815, "volume": 33827.0}, {"date": "2013-02-19", "close": 0.460049362, "volume": 6738.0}, {"date": "2013-02-20", "close": 0.482309815, "volume": 16172.0}, {"date": "2013-02-21", "close": 0.482309815, "volume": 20215.0}, {"date": "2013-02-22", "close": 0.482309815, "volume": 13477.0}, {"date": "2013-02-25", "close": 0.460049362, "volume": 6738.0}, {"date": "2013-02-26", "close": 0.460049362, "volume": 13477.0}, {"date": "2013-02-28", "close": 0.460049362, "volume": 10403.0}, {"date": "2013-03-05", "close": 0.460049362, "volume": 10781.0}, {"date": "2013-03-15", "close": 0.460049362, "volume": 33692.0}, {"date": "2013-03-21", "close": 0.460049362, "volume": 32970.0}, {"date": "2013-03-25", "close": 0.460049362, "volume": 2205.0}, {"date": "2013-04-03", "close": 0.437788909, "volume": 6738.0}, {"date": "2013-04-04", "close": 0.44520906, "volume": 7884.0}, {"date": "2013-04-05", "close": 0.437788909, "volume": 6738.0}, {"date": "2013-04-09", "close": 0.460049362, "volume": 6738.0}, {"date": "2013-04-10", "close": 0.489729966, "volume": 8086.0}, {"date": "2013-04-12", "close": 0.482309815, "volume": 5121.0}, {"date": "2013-04-15", "close": 0.474889664, "volume": 20215.0}, {"date": "2013-04-18", "close": 0.467469513, "volume": 15423.0}, {"date": "2013-04-19", "close": 0.467469513, "volume": 6738.0}, {"date": "2013-04-24", "close": 0.467469513, "volume": 5054.0}, {"date": "2013-05-02", "close": 0.482309815, "volume": 13477.0}, {"date": "2013-05-06", "close": 0.482309815, "volume": 35040.0}, {"date": "2013-05-07", "close": 0.482309815, "volume": 6738.0}, {"date": "2013-05-08", "close": 0.51941057, "volume": 24258.0}, {"date": "2013-05-10", "close": 0.556511325, "volume": 17520.0}, {"date": "2013-05-13", "close": 0.556511325, "volume": 6738.0}, {"date": "2013-05-14", "close": 0.586191929, "volume": 11725.0}, {"date": "2013-05-17", "close": 0.556511325, "volume": 21967.0}, {"date": "2013-05-20", "close": 0.556511325, "volume": 10108.0}, {"date": "2013-05-21", "close": 0.534250872, "volume": 13746.0}, {"date": "2013-05-22", "close": 0.534250872, "volume": 20215.0}, {"date": "2013-05-24", "close": 0.51941057, "volume": 33692.0}, {"date": "2013-05-28", "close": 0.51941057, "volume": 43800.0}, {"date": "2013-06-03", "close": 0.526830721, "volume": 18194.0}, {"date": "2013-06-11", "close": 0.482309815, "volume": 1348.0}, {"date": "2013-06-14", "close": 0.489729966, "volume": 6738.0}, {"date": "2013-06-17", "close": 0.51941057, "volume": 14601.0}, {"date": "2013-06-18", "close": 0.541671023, "volume": 32568.0}, {"date": "2013-06-19", "close": 0.51941057, "volume": 16846.0}, {"date": "2013-06-20", "close": 0.51941057, "volume": 26954.0}, {"date": "2013-06-21", "close": 0.51941057, "volume": 16846.0}, {"date": "2013-06-25", "close": 0.467469513, "volume": 33692.0}, {"date": "2013-06-26", "close": 0.44520906, "volume": 30533.0}, {"date": "2013-06-27", "close": 0.408108305, "volume": 17580.0}, {"date": "2013-06-28", "close": 0.408108305, "volume": 61096.0}, {"date": "2013-07-10", "close": 0.474889664, "volume": 67384.0}, {"date": "2013-07-11", "close": 0.482309815, "volume": 79513.0}, {"date": "2013-07-12", "close": 0.504570268, "volume": 9027.0}, {"date": "2013-07-18", "close": 0.497150117, "volume": 6738.0}, {"date": "2013-07-24", "close": 0.44520906, "volume": 10108.0}, {"date": "2013-07-29", "close": 0.44520906, "volume": 10108.0}, {"date": "2013-07-31", "close": 0.437788909, "volume": 2695.0}, {"date": "2013-08-05", "close": 0.430368758, "volume": 64015.0}, {"date": "2013-08-09", "close": 0.511990419, "volume": 60068.0}, {"date": "2013-08-12", "close": 0.59361208, "volume": 16172.0}, {"date": "2013-08-13", "close": 0.59361208, "volume": 8476.0}, {"date": "2013-08-14", "close": 0.630712835, "volume": 11295.0}, {"date": "2013-08-15", "close": 0.7420151, "volume": 14981.0}, {"date": "2013-08-19", "close": 0.734594949, "volume": 10271.0}, {"date": "2013-08-20", "close": 0.779115855, "volume": 49190.0}, {"date": "2013-08-21", "close": 0.7420151, "volume": 13477.0}, {"date": "2013-08-22", "close": 0.7420151, "volume": 26954.0}, {"date": "2013-08-23", "close": 0.7420151, "volume": 80861.0}, {"date": "2013-08-26", "close": 0.7420151, "volume": 66023.0}, {"date": "2013-08-27", "close": 0.704914345, "volume": 63341.0}, {"date": "2013-08-28", "close": 0.630712835, "volume": 5391.0}, {"date": "2013-08-29", "close": 0.630712835, "volume": 32142.0}, {"date": "2013-09-03", "close": 0.630712835, "volume": 8448.0}, {"date": "2013-09-09", "close": 0.578771778, "volume": 1901.0}, {"date": "2013-09-10", "close": 0.482309815, "volume": 4043.0}, {"date": "2013-09-11", "close": 0.482309815, "volume": 120.0}, {"date": "2013-09-12", "close": 0.482309815, "volume": 12454.0}, {"date": "2013-09-18", "close": 0.482309815, "volume": 8988.0}, {"date": "2013-09-19", "close": 0.482309815, "volume": 1120.0}, {"date": "2013-10-02", "close": 0.482309815, "volume": 6738.0}, {"date": "2013-10-04", "close": 0.482309815, "volume": 6738.0}, {"date": "2013-10-22", "close": 0.482309815, "volume": 20215.0}, {"date": "2013-10-25", "close": 0.534250872, "volume": 18194.0}, {"date": "2013-10-28", "close": 0.556511325, "volume": 5391.0}, {"date": "2013-10-29", "close": 0.482309815, "volume": 3100.0}, {"date": "2013-10-30", "close": 0.489729966, "volume": 38005.0}, {"date": "2013-10-31", "close": 0.489729966, "volume": 6738.0}, {"date": "2013-11-01", "close": 0.44520906, "volume": 3369.0}, {"date": "2013-11-04", "close": 0.44520906, "volume": 6738.0}, {"date": "2013-11-06", "close": 0.452629211, "volume": 3369.0}, {"date": "2013-11-11", "close": 0.489729966, "volume": 4043.0}, {"date": "2013-11-12", "close": 0.482309815, "volume": 33692.0}, {"date": "2013-11-14", "close": 0.66781359, "volume": 2695.0}, {"date": "2013-11-19", "close": 0.482309815, "volume": 10108.0}, {"date": "2013-11-22", "close": 0.482309815, "volume": 12129.0}, {"date": "2013-11-25", "close": 0.467469513, "volume": 6738.0}, {"date": "2013-11-26", "close": 0.474889664, "volume": 2695.0}, {"date": "2013-11-27", "close": 0.489729966, "volume": 6738.0}, {"date": "2013-11-29", "close": 0.482309815, "volume": 51212.0}, {"date": "2013-12-03", "close": 0.467469513, "volume": 15498.0}, {"date": "2013-12-04", "close": 0.430368758, "volume": 33692.0}, {"date": "2013-12-05", "close": 0.408108305, "volume": 63341.0}, {"date": "2013-12-06", "close": 0.408108305, "volume": 37735.0}, {"date": "2013-12-09", "close": 0.37100755, "volume": 2695.0}, {"date": "2013-12-10", "close": 0.408108305, "volume": 24932.0}, {"date": "2013-12-11", "close": 0.44520906, "volume": 86925.0}, {"date": "2013-12-12", "close": 0.378427701, "volume": 3369.0}, {"date": "2013-12-13", "close": 0.378427701, "volume": 4043.0}, {"date": "2013-12-16", "close": 0.378427701, "volume": 6738.0}, {"date": "2013-12-20", "close": 0.37100755, "volume": 6738.0}, {"date": "2013-12-31", "close": 0.37100755, "volume": 3369.0}, {"date": "2014-01-02", "close": 0.44520906, "volume": 34366.0}, {"date": "2014-01-03", "close": 0.44520906, "volume": 13477.0}, {"date": "2014-01-06", "close": 0.44520906, "volume": 53907.0}, {"date": "2014-01-07", "close": 0.408108305, "volume": 6738.0}, {"date": "2014-01-14", "close": 0.44520906, "volume": 26954.0}, {"date": "2014-01-20", "close": 0.44520906, "volume": 26280.0}, {"date": "2014-01-21", "close": 0.422948607, "volume": 26954.0}, {"date": "2014-01-22", "close": 0.504570268, "volume": 89849.0}, {"date": "2014-01-23", "close": 0.482309815, "volume": 6738.0}, {"date": "2014-02-03", "close": 0.504570268, "volume": 215835.0}, {"date": "2014-02-04", "close": 0.489729966, "volume": 121997.0}, {"date": "2014-02-07", "close": 0.556511325, "volume": 26954.0}, {"date": "2014-02-10", "close": 0.586191929, "volume": 6738.0}, {"date": "2014-02-11", "close": 0.704914345, "volume": 53907.0}, {"date": "2014-02-12", "close": 0.66781359, "volume": 72775.0}, {"date": "2014-02-13", "close": 0.652973288, "volume": 12129.0}, {"date": "2014-02-14", "close": 0.734594949, "volume": 72775.0}, {"date": "2014-02-17", "close": 0.853317365, "volume": 52560.0}, {"date": "2014-02-18", "close": 0.81621661, "volume": 100268.0}, {"date": "2014-02-19", "close": 0.81621661, "volume": 7351.0}, {"date": "2014-02-20", "close": 0.704914345, "volume": 20215.0}, {"date": "2014-02-21", "close": 0.7420151, "volume": 10108.0}, {"date": "2014-02-24", "close": 0.7420151, "volume": 34890.0}, {"date": "2014-02-25", "close": 0.66781359, "volume": 26430.0}, {"date": "2014-03-04", "close": 0.7420151, "volume": 7547.0}, {"date": "2014-03-05", "close": 0.66781359, "volume": 1348.0}, {"date": "2014-03-06", "close": 0.66781359, "volume": 7412.0}, {"date": "2014-03-07", "close": 0.704914345, "volume": 75203.0}, {"date": "2014-03-10", "close": 0.704914345, "volume": 8760.0}, {"date": "2014-03-11", "close": 0.704914345, "volume": 18194.0}, {"date": "2014-03-12", "close": 0.7420151, "volume": 32883.0}, {"date": "2014-03-13", "close": 0.7420151, "volume": 112330.0}, {"date": "2014-03-14", "close": 0.7420151, "volume": 72976.0}, {"date": "2014-03-18", "close": 0.779115855, "volume": 2022.0}, {"date": "2014-03-19", "close": 0.81621661, "volume": 4700.0}, {"date": "2014-03-20", "close": 0.779115855, "volume": 28858.0}, {"date": "2014-03-21", "close": 0.779115855, "volume": 24258.0}, {"date": "2014-03-24", "close": 0.7420151, "volume": 9973.0}, {"date": "2014-03-25", "close": 0.7420151, "volume": 9248.0}, {"date": "2014-03-26", "close": 0.7420151, "volume": 13477.0}, {"date": "2014-04-01", "close": 0.7420151, "volume": 7817.0}, {"date": "2014-04-03", "close": 0.7420151, "volume": 6738.0}, {"date": "2014-04-04", "close": 0.7420151, "volume": 26010.0}, {"date": "2014-04-07", "close": 0.7420151, "volume": 13477.0}, {"date": "2014-04-08", "close": 0.66781359, "volume": 13746.0}, {"date": "2014-04-09", "close": 0.645553137, "volume": 13477.0}, {"date": "2014-04-14", "close": 0.51941057, "volume": 24782.0}, {"date": "2014-04-24", "close": 0.630712835, "volume": 9434.0}, {"date": "2014-04-28", "close": 0.630712835, "volume": 16442.0}, {"date": "2014-04-29", "close": 0.608452382, "volume": 3369.0}, {"date": "2014-05-01", "close": 0.59361208, "volume": 150.0}, {"date": "2014-05-02", "close": 0.59361208, "volume": 1524.0}, {"date": "2014-05-07", "close": 0.630712835, "volume": 3369.0}, {"date": "2014-05-08", "close": 0.630712835, "volume": 3369.0}, {"date": "2014-05-13", "close": 0.630712835, "volume": 13477.0}, {"date": "2014-05-22", "close": 0.630712835, "volume": 17520.0}, {"date": "2014-05-23", "close": 0.638132986, "volume": 21563.0}, {"date": "2014-05-26", "close": 0.638132986, "volume": 6738.0}, {"date": "2014-05-28", "close": 0.638132986, "volume": 1927.0}, {"date": "2014-06-02", "close": 0.66781359, "volume": 2695.0}, {"date": "2014-06-04", "close": 0.66781359, "volume": 14151.0}, {"date": "2014-06-05", "close": 0.638132986, "volume": 4043.0}, {"date": "2014-06-06", "close": 0.66781359, "volume": 674.0}, {"date": "2014-06-10", "close": 0.719754647, "volume": 28975.0}, {"date": "2014-06-12", "close": 0.66781359, "volume": 674.0}, {"date": "2014-06-13", "close": 0.7420151, "volume": 40430.0}, {"date": "2014-06-17", "close": 0.704914345, "volume": 1348.0}, {"date": "2014-06-18", "close": 0.7420151, "volume": 5391.0}, {"date": "2014-06-19", "close": 0.704914345, "volume": 9434.0}, {"date": "2014-06-23", "close": 0.81621661, "volume": 43800.0}, {"date": "2014-06-24", "close": 0.779115855, "volume": 1600.0}, {"date": "2014-06-25", "close": 0.779115855, "volume": 2081.0}, {"date": "2014-06-26", "close": 0.81621661, "volume": 6738.0}, {"date": "2014-06-30", "close": 0.779115855, "volume": 20215.0}, {"date": "2014-07-02", "close": 0.853317365, "volume": 51212.0}, {"date": "2014-07-03", "close": 0.96461963, "volume": 26954.0}, {"date": "2014-07-04", "close": 0.853317365, "volume": 674.0}, {"date": "2014-07-14", "close": 0.96461963, "volume": 13207.0}, {"date": "2014-07-16", "close": 0.853317365, "volume": 23854.0}, {"date": "2014-07-17", "close": 0.853317365, "volume": 6738.0}, {"date": "2014-07-21", "close": 1.001720385, "volume": 19467.0}, {"date": "2014-07-24", "close": 1.11302265, "volume": 88138.0}, {"date": "2014-07-25", "close": 1.075921895, "volume": 151614.0}, {"date": "2014-07-28", "close": 1.075921895, "volume": 12803.0}, {"date": "2014-07-29", "close": 1.03882114, "volume": 80185.0}, {"date": "2014-07-30", "close": 1.03882114, "volume": 24797.0}, {"date": "2014-07-31", "close": 1.075921895, "volume": 43431.0}, {"date": "2014-08-04", "close": 1.075921895, "volume": 11136.0}, {"date": "2014-08-05", "close": 1.150123405, "volume": 13477.0}, {"date": "2014-08-06", "close": 1.150123405, "volume": 7287.0}, {"date": "2014-08-07", "close": 1.150123405, "volume": 8693.0}, {"date": "2014-08-08", "close": 1.11302265, "volume": 6738.0}, {"date": "2014-08-11", "close": 1.150123405, "volume": 1348.0}, {"date": "2014-08-12", "close": 1.150123405, "volume": 1725.0}, {"date": "2014-08-14", "close": 1.11302265, "volume": 20215.0}, {"date": "2014-08-18", "close": 1.075921895, "volume": 1702.0}, {"date": "2014-08-19", "close": 1.11302265, "volume": 20889.0}, {"date": "2014-08-22", "close": 1.11302265, "volume": 2695.0}, {"date": "2014-08-27", "close": 1.03882114, "volume": 44608.0}, {"date": "2014-09-03", "close": 0.96461963, "volume": 809.0}, {"date": "2014-09-04", "close": 1.03882114, "volume": 20215.0}, {"date": "2014-09-10", "close": 1.03882114, "volume": 8086.0}, {"date": "2014-09-12", "close": 1.11302265, "volume": 26954.0}, {"date": "2014-09-15", "close": 1.03882114, "volume": 3955.0}, {"date": "2014-09-19", "close": 1.11302265, "volume": 62128.0}, {"date": "2014-09-22", "close": 1.03882114, "volume": 86188.0}, {"date": "2014-09-23", "close": 1.150123405, "volume": 231580.0}, {"date": "2014-09-24", "close": 1.150123405, "volume": 27627.0}, {"date": "2014-09-25", "close": 1.11302265, "volume": 16846.0}, {"date": "2014-09-26", "close": 1.150123405, "volume": 28571.0}, {"date": "2014-09-29", "close": 1.150123405, "volume": 25337.0}, {"date": "2014-10-02", "close": 1.150123405, "volume": 21831.0}, {"date": "2014-10-06", "close": 1.150123405, "volume": 3638.0}, {"date": "2014-10-08", "close": 1.150123405, "volume": 26954.0}, {"date": "2014-10-09", "close": 1.150123405, "volume": 6738.0}, {"date": "2014-10-16", "close": 1.224324915, "volume": 29649.0}, {"date": "2014-10-17", "close": 1.18722416, "volume": 453933.0}, {"date": "2014-10-20", "close": 1.202064462, "volume": 28286.0}, {"date": "2014-10-21", "close": 1.202064462, "volume": 242583.0}, {"date": "2014-10-22", "close": 1.224324915, "volume": 189205.0}, {"date": "2014-10-23", "close": 1.224324915, "volume": 53907.0}, {"date": "2014-10-24", "close": 1.18722416, "volume": 6738.0}, {"date": "2014-10-30", "close": 1.224324915, "volume": 24258.0}, {"date": "2014-10-31", "close": 1.18722416, "volume": 63341.0}, {"date": "2014-11-03", "close": 1.150123405, "volume": 56184.0}, {"date": "2014-11-04", "close": 1.11302265, "volume": 7485.0}, {"date": "2014-11-05", "close": 1.4840302, "volume": 89257.0}, {"date": "2014-11-06", "close": 1.372727935, "volume": 24225.0}, {"date": "2014-11-07", "close": 1.372727935, "volume": 29986.0}, {"date": "2014-11-10", "close": 1.372727935, "volume": 10108.0}, {"date": "2014-11-11", "close": 1.40982869, "volume": 151271.0}, {"date": "2014-11-12", "close": 1.33562718, "volume": 43951.0}, {"date": "2014-11-13", "close": 1.40982869, "volume": 6291.0}, {"date": "2014-11-14", "close": 1.372727935, "volume": 7689.0}, {"date": "2014-11-17", "close": 1.372727935, "volume": 6534.0}, {"date": "2014-11-18", "close": 1.40982869, "volume": 10175.0}, {"date": "2014-11-19", "close": 1.40982869, "volume": 674.0}, {"date": "2014-11-20", "close": 1.372727935, "volume": 21102.0}, {"date": "2014-11-21", "close": 1.40982869, "volume": 9221.0}, {"date": "2014-11-25", "close": 1.372727935, "volume": 2022.0}, {"date": "2014-11-27", "close": 1.372727935, "volume": 9306.0}, {"date": "2014-11-28", "close": 1.40982869, "volume": 14211.0}, {"date": "2014-12-01", "close": 1.40982869, "volume": 18022.0}, {"date": "2014-12-02", "close": 1.40982869, "volume": 728.0}, {"date": "2014-12-04", "close": 1.372727935, "volume": 20581.0}, {"date": "2014-12-05", "close": 1.40982869, "volume": 17419.0}, {"date": "2014-12-08", "close": 1.372727935, "volume": 2022.0}, {"date": "2014-12-09", "close": 1.372727935, "volume": 14554.0}, {"date": "2014-12-10", "close": 1.40982869, "volume": 20215.0}, {"date": "2014-12-11", "close": 1.372727935, "volume": 7782.0}, {"date": "2014-12-12", "close": 1.40982869, "volume": 7959.0}, {"date": "2014-12-15", "close": 1.4840302, "volume": 58667.0}, {"date": "2014-12-16", "close": 1.446929445, "volume": 37579.0}, {"date": "2014-12-18", "close": 1.521130955, "volume": 40713.0}, {"date": "2014-12-19", "close": 0.37100755, "volume": 30889.0}, {"date": "2014-12-22", "close": 0.356167248, "volume": 22461.0}, {"date": "2014-12-24", "close": 0.29680604, "volume": 20215.0}, {"date": "2014-12-29", "close": 0.29680604, "volume": 67776.0}, {"date": "2015-01-02", "close": 0.29680604, "volume": 6738.0}, {"date": "2015-01-05", "close": 0.29680604, "volume": 49480.0}, {"date": "2015-01-08", "close": 0.37100755, "volume": 10108.0}, {"date": "2015-01-09", "close": 0.37100755, "volume": 25299.0}, {"date": "2015-01-13", "close": 0.437788909, "volume": 4986.0}, {"date": "2015-01-14", "close": 0.37100755, "volume": 30323.0}, {"date": "2015-01-20", "close": 0.37100755, "volume": 36420.0}, {"date": "2015-01-27", "close": 0.37100755, "volume": 16846.0}, {"date": "2015-01-29", "close": 0.378427701, "volume": 13474.0}, {"date": "2015-02-03", "close": 0.408108305, "volume": 18725.0}, {"date": "2015-02-04", "close": 0.408108305, "volume": 13477.0}, {"date": "2015-02-05", "close": 0.37100755, "volume": 26684.0}, {"date": "2015-02-06", "close": 0.408108305, "volume": 24187.0}, {"date": "2015-02-12", "close": 0.37100755, "volume": 13477.0}, {"date": "2015-02-13", "close": 0.37100755, "volume": 6738.0}, {"date": "2015-02-16", "close": 0.37100755, "volume": 4717.0}, {"date": "2015-09-17", "close": 0.103882114, "volume": 45073.0}, {"date": "2015-09-18", "close": 0.126142567, "volume": 3747.0}, {"date": "2015-09-23", "close": 0.126142567, "volume": 81686.0}, {"date": "2015-09-24", "close": 0.14840302, "volume": 5577.0}, {"date": "2015-09-28", "close": 0.14840302, "volume": 943.0}, {"date": "2015-10-05", "close": 0.14840302, "volume": 34.0}, {"date": "2015-10-26", "close": 0.14840302, "volume": 3369.0}, {"date": "2015-10-27", "close": 0.118722416, "volume": 11455.0}, {"date": "2015-10-30", "close": 0.133562718, "volume": 4043.0}, {"date": "2015-11-04", "close": 0.133562718, "volume": 243077.0}, {"date": "2015-11-13", "close": 0.14840302, "volume": 3369.0}, {"date": "2015-11-16", "close": 0.14840302, "volume": 5970.0}, {"date": "2015-11-17", "close": 0.192923926, "volume": 301216.0}, {"date": "2015-11-18", "close": 0.22260453, "volume": 235844.0}, {"date": "2015-11-19", "close": 0.289385889, "volume": 356179.0}, {"date": "2015-11-20", "close": 0.259705285, "volume": 82604.0}, {"date": "2015-11-23", "close": 0.274545587, "volume": 78557.0}, {"date": "2015-11-25", "close": 0.267125436, "volume": 91159.0}, {"date": "2015-11-26", "close": 0.311646342, "volume": 40296.0}, {"date": "2015-11-30", "close": 0.311646342, "volume": 13477.0}, {"date": "2015-12-01", "close": 0.281965738, "volume": 24258.0}, {"date": "2015-12-02", "close": 0.274545587, "volume": 13544.0}, {"date": "2015-12-03", "close": 0.281965738, "volume": 2022.0}, {"date": "2015-12-04", "close": 0.274545587, "volume": 13085.0}, {"date": "2015-12-07", "close": 0.304226191, "volume": 18125.0}, {"date": "2015-12-08", "close": 0.281965738, "volume": 9434.0}, {"date": "2015-12-09", "close": 0.259705285, "volume": 34109.0}, {"date": "2015-12-14", "close": 0.259705285, "volume": 20215.0}, {"date": "2015-12-21", "close": 0.252285134, "volume": 53330.0}, {"date": "2015-12-22", "close": 0.259705285, "volume": 42356.0}, {"date": "2015-12-29", "close": 0.259705285, "volume": 16179.0}, {"date": "2015-12-30", "close": 0.259705285, "volume": 52975.0}, {"date": "2015-12-31", "close": 0.304226191, "volume": 28762.0}, {"date": "2016-01-04", "close": 0.348747097, "volume": 63127.0}, {"date": "2016-01-05", "close": 0.378427701, "volume": 115216.0}, {"date": "2016-01-08", "close": 0.378427701, "volume": 12129.0}, {"date": "2016-01-11", "close": 0.385847852, "volume": 5762.0}, {"date": "2016-01-12", "close": 0.385847852, "volume": 10830.0}, {"date": "2016-01-13", "close": 0.393268003, "volume": 5085.0}, {"date": "2016-01-14", "close": 0.415528456, "volume": 51448.0}, {"date": "2016-01-15", "close": 0.430368758, "volume": 37196.0}, {"date": "2016-01-18", "close": 0.415528456, "volume": 30521.0}, {"date": "2016-01-19", "close": 0.415528456, "volume": 1887.0}, {"date": "2016-01-21", "close": 0.422948607, "volume": 8441.0}, {"date": "2016-01-25", "close": 0.422948607, "volume": 1182.0}, {"date": "2016-01-27", "close": 0.422948607, "volume": 2109.0}, {"date": "2016-01-29", "close": 0.452629211, "volume": 106914.0}, {"date": "2016-02-01", "close": 0.482309815, "volume": 52070.0}, {"date": "2016-02-02", "close": 0.59361208, "volume": 40939.0}, {"date": "2016-02-03", "close": 0.59361208, "volume": 1948.0}, {"date": "2016-02-05", "close": 0.59361208, "volume": 42076.0}, {"date": "2016-02-08", "close": 0.630712835, "volume": 7412.0}, {"date": "2016-02-09", "close": 0.578771778, "volume": 160510.0}, {"date": "2016-02-10", "close": 0.571351627, "volume": 56468.0}, {"date": "2016-02-11", "close": 0.504570268, "volume": 29688.0}, {"date": "2016-02-12", "close": 0.526830721, "volume": 14295.0}, {"date": "2016-02-15", "close": 0.645553137, "volume": 12264.0}, {"date": "2016-02-17", "close": 0.563931476, "volume": 26954.0}, {"date": "2016-02-19", "close": 0.59361208, "volume": 13624.0}, {"date": "2016-02-23", "close": 0.638132986, "volume": 1348.0}, {"date": "2016-02-24", "close": 0.638132986, "volume": 2695.0}, {"date": "2016-02-29", "close": 0.556511325, "volume": 4043.0}, {"date": "2016-03-01", "close": 0.571351627, "volume": 1348.0}, {"date": "2016-03-02", "close": 0.556511325, "volume": 13477.0}, {"date": "2016-03-04", "close": 0.59361208, "volume": 2695.0}, {"date": "2016-03-07", "close": 0.556511325, "volume": 22012.0}, {"date": "2016-03-10", "close": 0.51941057, "volume": 566.0}, {"date": "2016-03-11", "close": 0.489729966, "volume": 15348.0}, {"date": "2016-03-14", "close": 0.489729966, "volume": 16846.0}, {"date": "2016-03-16", "close": 0.489729966, "volume": 2695.0}, {"date": "2016-03-18", "close": 0.556511325, "volume": 24932.0}, {"date": "2016-03-24", "close": 0.556511325, "volume": 20215.0}, {"date": "2016-03-30", "close": 0.563931476, "volume": 33692.0}, {"date": "2016-03-31", "close": 0.630712835, "volume": 539.0}, {"date": "2016-04-01", "close": 0.66781359, "volume": 3639.0}, {"date": "2016-04-05", "close": 0.59361208, "volume": 21698.0}, {"date": "2016-04-08", "close": 0.59361208, "volume": 4780.0}, {"date": "2016-04-11", "close": 0.556511325, "volume": 32281.0}, {"date": "2016-04-12", "close": 0.563931476, "volume": 14001.0}, {"date": "2016-04-13", "close": 0.578771778, "volume": 2022.0}, {"date": "2016-04-22", "close": 0.59361208, "volume": 150.0}, {"date": "2016-04-26", "close": 0.578771778, "volume": 404.0}, {"date": "2016-04-27", "close": 0.571351627, "volume": 17520.0}, {"date": "2016-04-28", "close": 0.571351627, "volume": 3598.0}, {"date": "2016-05-02", "close": 0.571351627, "volume": 5135.0}, {"date": "2016-05-05", "close": 0.59361208, "volume": 5054.0}, {"date": "2016-05-10", "close": 0.571351627, "volume": 1535.0}, {"date": "2016-05-11", "close": 0.571351627, "volume": 6888.0}, {"date": "2016-05-17", "close": 0.511990419, "volume": 14632.0}, {"date": "2016-05-19", "close": 0.511990419, "volume": 28365.0}, {"date": "2016-05-23", "close": 0.460049362, "volume": 19599.0}, {"date": "2016-05-24", "close": 0.408108305, "volume": 13612.0}, {"date": "2016-05-25", "close": 0.430368758, "volume": 15498.0}, {"date": "2016-05-26", "close": 0.482309815, "volume": 27964.0}, {"date": "2016-05-27", "close": 0.51941057, "volume": 8760.0}, {"date": "2016-05-30", "close": 0.51941057, "volume": 72775.0}, {"date": "2016-06-03", "close": 0.467469513, "volume": 35201.0}, {"date": "2016-06-06", "close": 0.467469513, "volume": 3571.0}, {"date": "2016-06-07", "close": 0.474889664, "volume": 17203.0}, {"date": "2016-06-08", "close": 0.489729966, "volume": 6738.0}, {"date": "2016-06-09", "close": 0.489729966, "volume": 1011.0}, {"date": "2016-06-10", "close": 0.44520906, "volume": 26954.0}, {"date": "2016-06-14", "close": 0.44520906, "volume": 332.0}, {"date": "2016-06-15", "close": 0.44520906, "volume": 712.0}, {"date": "2016-06-17", "close": 0.452629211, "volume": 6738.0}, {"date": "2016-06-20", "close": 0.452629211, "volume": 1348.0}, {"date": "2016-06-21", "close": 0.452629211, "volume": 5391.0}, {"date": "2016-06-24", "close": 0.385847852, "volume": 20863.0}, {"date": "2016-06-28", "close": 0.437788909, "volume": 12769.0}, {"date": "2016-06-30", "close": 0.460049362, "volume": 32648.0}, {"date": "2017-01-31", "close": 0.430368758, "volume": 448261.0}, {"date": "2017-02-01", "close": 0.430368758, "volume": 191642.0}, {"date": "2017-02-02", "close": 0.44520906, "volume": 49610.0}, {"date": "2017-02-03", "close": 0.437788909, "volume": 92002.0}, {"date": "2017-02-06", "close": 0.44520906, "volume": 73072.0}, {"date": "2017-02-07", "close": 0.44520906, "volume": 19149.0}, {"date": "2017-02-08", "close": 0.452629211, "volume": 82474.0}, {"date": "2017-02-09", "close": 0.44520906, "volume": 139070.0}, {"date": "2017-02-10", "close": 0.460049362, "volume": 160152.0}, {"date": "2017-02-13", "close": 0.460049362, "volume": 33288.0}, {"date": "2017-02-14", "close": 0.460049362, "volume": 18418.0}, {"date": "2017-02-15", "close": 0.460049362, "volume": 53683.0}, {"date": "2017-02-16", "close": 0.460049362, "volume": 94338.0}, {"date": "2017-02-17", "close": 0.467469513, "volume": 16557.0}, {"date": "2017-02-20", "close": 0.44520906, "volume": 109080.0}, {"date": "2017-02-21", "close": 0.467469513, "volume": 6738.0}, {"date": "2017-02-22", "close": 0.460049362, "volume": 1348.0}, {"date": "2017-02-23", "close": 0.44520906, "volume": 8086.0}, {"date": "2017-02-24", "close": 0.44520906, "volume": 11594.0}, {"date": "2017-02-27", "close": 0.460049362, "volume": 19324.0}, {"date": "2017-02-28", "close": 0.44520906, "volume": 2022.0}, {"date": "2017-03-01", "close": 0.430368758, "volume": 110095.0}, {"date": "2017-03-02", "close": 0.430368758, "volume": 10781.0}, {"date": "2017-03-07", "close": 0.408108305, "volume": 33827.0}, {"date": "2017-03-08", "close": 0.415528456, "volume": 30431.0}, {"date": "2017-03-09", "close": 0.422948607, "volume": 8787.0}, {"date": "2017-03-10", "close": 0.393268003, "volume": 48112.0}, {"date": "2017-03-13", "close": 0.37100755, "volume": 198783.0}, {"date": "2017-03-16", "close": 0.37100755, "volume": 28706.0}, {"date": "2017-03-17", "close": 0.408108305, "volume": 13477.0}, {"date": "2017-03-20", "close": 0.408108305, "volume": 42868.0}, {"date": "2017-03-21", "close": 0.393268003, "volume": 13477.0}, {"date": "2017-03-22", "close": 0.37100755, "volume": 13477.0}, {"date": "2017-03-24", "close": 0.400688154, "volume": 234083.0}, {"date": "2017-03-27", "close": 0.400688154, "volume": 44860.0}, {"date": "2017-03-28", "close": 0.408108305, "volume": 45030.0}, {"date": "2017-03-29", "close": 0.408108305, "volume": 73463.0}, {"date": "2017-03-30", "close": 0.408108305, "volume": 8944.0}, {"date": "2017-03-31", "close": 0.430368758, "volume": 94626.0}, {"date": "2017-04-03", "close": 0.430368758, "volume": 1882.0}, {"date": "2017-04-04", "close": 0.430368758, "volume": 33692.0}, {"date": "2017-04-05", "close": 0.437788909, "volume": 6376.0}, {"date": "2017-04-06", "close": 0.437788909, "volume": 1348.0}, {"date": "2017-04-07", "close": 0.430368758, "volume": 148929.0}, {"date": "2017-04-10", "close": 0.422948607, "volume": 103213.0}, {"date": "2017-04-11", "close": 0.422948607, "volume": 61320.0}, {"date": "2017-04-13", "close": 0.422948607, "volume": 9434.0}, {"date": "2017-04-20", "close": 0.415528456, "volume": 13477.0}, {"date": "2017-04-21", "close": 0.44520906, "volume": 436058.0}, {"date": "2017-04-24", "close": 0.452629211, "volume": 91811.0}, {"date": "2017-04-26", "close": 0.474889664, "volume": 121124.0}, {"date": "2017-04-27", "close": 0.452629211, "volume": 30924.0}, {"date": "2017-04-28", "close": 0.474889664, "volume": 4755.0}, {"date": "2017-05-02", "close": 0.430368758, "volume": 179706.0}, {"date": "2017-05-03", "close": 0.422948607, "volume": 168884.0}, {"date": "2017-05-04", "close": 0.430368758, "volume": 2346.0}, {"date": "2017-05-05", "close": 0.430368758, "volume": 25686.0}, {"date": "2017-05-08", "close": 0.415528456, "volume": 114755.0}, {"date": "2017-05-10", "close": 0.415528456, "volume": 2426.0}, {"date": "2017-05-11", "close": 0.430368758, "volume": 53031.0}, {"date": "2017-05-12", "close": 0.422948607, "volume": 13477.0}, {"date": "2017-05-16", "close": 0.408108305, "volume": 9804.0}, {"date": "2017-05-17", "close": 0.408108305, "volume": 1348.0}, {"date": "2017-05-18", "close": 0.430368758, "volume": 13477.0}, {"date": "2017-05-25", "close": 0.422948607, "volume": 83556.0}, {"date": "2017-05-26", "close": 0.44520906, "volume": 15903.0}, {"date": "2017-05-29", "close": 0.44520906, "volume": 13477.0}, {"date": "2017-05-30", "close": 0.415528456, "volume": 30098.0}, {"date": "2017-05-31", "close": 0.422948607, "volume": 150761.0}, {"date": "2017-06-02", "close": 0.437788909, "volume": 33692.0}, {"date": "2017-06-05", "close": 0.437788909, "volume": 4268.0}, {"date": "2017-06-06", "close": 0.437788909, "volume": 13515.0}, {"date": "2017-06-07", "close": 0.467469513, "volume": 13254.0}, {"date": "2017-06-08", "close": 0.44520906, "volume": 30323.0}, {"date": "2017-06-09", "close": 0.422948607, "volume": 48247.0}, {"date": "2017-06-13", "close": 0.44520906, "volume": 18652.0}, {"date": "2017-06-14", "close": 0.437788909, "volume": 66486.0}, {"date": "2017-06-15", "close": 0.437788909, "volume": 3628.0}, {"date": "2017-06-16", "close": 0.437788909, "volume": 32344.0}, {"date": "2017-06-19", "close": 0.437788909, "volume": 13621.0}, {"date": "2017-06-20", "close": 0.437788909, "volume": 60646.0}, {"date": "2017-06-21", "close": 0.437788909, "volume": 5862.0}, {"date": "2017-06-22", "close": 0.437788909, "volume": 7978.0}, {"date": "2017-06-23", "close": 0.437788909, "volume": 20215.0}, {"date": "2017-06-26", "close": 0.430368758, "volume": 33636.0}, {"date": "2017-06-27", "close": 0.44520906, "volume": 25130.0}, {"date": "2017-06-28", "close": 0.44520906, "volume": 22098.0}, {"date": "2017-06-29", "close": 0.44520906, "volume": 18412.0}, {"date": "2017-06-30", "close": 0.437788909, "volume": 13477.0}, {"date": "2017-07-03", "close": 0.430368758, "volume": 4632.0}, {"date": "2017-07-04", "close": 0.452629211, "volume": 49649.0}, {"date": "2017-07-06", "close": 0.44520906, "volume": 2695.0}, {"date": "2017-07-07", "close": 0.452629211, "volume": 1563.0}, {"date": "2017-07-11", "close": 0.482309815, "volume": 98849.0}, {"date": "2017-07-12", "close": 0.482309815, "volume": 27399.0}, {"date": "2017-07-14", "close": 0.511990419, "volume": 60394.0}, {"date": "2017-07-17", "close": 0.511990419, "volume": 1482.0}, {"date": "2017-07-18", "close": 0.497150117, "volume": 13994.0}, {"date": "2017-07-19", "close": 0.511990419, "volume": 23010.0}, {"date": "2017-07-20", "close": 0.534250872, "volume": 80465.0}, {"date": "2017-07-21", "close": 0.556511325, "volume": 34436.0}, {"date": "2017-07-24", "close": 0.541671023, "volume": 27787.0}, {"date": "2017-07-25", "close": 0.526830721, "volume": 21138.0}, {"date": "2017-07-26", "close": 0.51941057, "volume": 17789.0}, {"date": "2017-07-27", "close": 0.534250872, "volume": 27301.0}, {"date": "2017-07-28", "close": 0.534250872, "volume": 28261.0}, {"date": "2017-07-31", "close": 0.534250872, "volume": 7487.0}, {"date": "2017-08-01", "close": 0.497150117, "volume": 18146.0}, {"date": "2017-08-02", "close": 0.526830721, "volume": 127117.0}, {"date": "2017-08-03", "close": 0.534250872, "volume": 34660.0}, {"date": "2017-08-04", "close": 0.482309815, "volume": 22238.0}, {"date": "2017-08-07", "close": 0.51941057, "volume": 24932.0}, {"date": "2017-08-08", "close": 0.51941057, "volume": 13207.0}, {"date": "2017-08-11", "close": 0.504570268, "volume": 41399.0}, {"date": "2017-08-14", "close": 0.504570268, "volume": 13477.0}, {"date": "2017-08-15", "close": 0.504570268, "volume": 16062.0}, {"date": "2017-08-16", "close": 0.504570268, "volume": 6563.0}, {"date": "2017-08-17", "close": 0.511990419, "volume": 9766.0}, {"date": "2017-08-18", "close": 0.51941057, "volume": 48709.0}, {"date": "2017-08-21", "close": 0.511990419, "volume": 21563.0}, {"date": "2017-08-22", "close": 0.511990419, "volume": 1954.0}, {"date": "2017-08-23", "close": 0.51941057, "volume": 142890.0}, {"date": "2017-08-25", "close": 0.482309815, "volume": 20215.0}, {"date": "2017-08-29", "close": 0.497150117, "volume": 26954.0}, {"date": "2017-08-30", "close": 0.511990419, "volume": 53907.0}, {"date": "2017-08-31", "close": 0.511990419, "volume": 5391.0}, {"date": "2017-09-01", "close": 0.511990419, "volume": 4043.0}, {"date": "2017-09-04", "close": 0.504570268, "volume": 54686.0}, {"date": "2017-09-05", "close": 0.504570268, "volume": 39622.0}, {"date": "2017-09-06", "close": 0.504570268, "volume": 63854.0}, {"date": "2017-09-07", "close": 0.489729966, "volume": 32673.0}, {"date": "2017-09-08", "close": 0.489729966, "volume": 39226.0}, {"date": "2017-09-11", "close": 0.489729966, "volume": 2224.0}, {"date": "2017-09-12", "close": 0.482309815, "volume": 34714.0}, {"date": "2017-09-13", "close": 0.504570268, "volume": 53907.0}, {"date": "2017-09-14", "close": 0.489729966, "volume": 5720.0}, {"date": "2017-09-15", "close": 0.497150117, "volume": 7689.0}, {"date": "2017-09-19", "close": 0.497150117, "volume": 20716.0}, {"date": "2017-09-21", "close": 0.497150117, "volume": 2695.0}, {"date": "2017-09-22", "close": 0.489729966, "volume": 2493.0}, {"date": "2017-09-25", "close": 0.497150117, "volume": 4043.0}, {"date": "2017-09-26", "close": 0.482309815, "volume": 42239.0}, {"date": "2017-09-27", "close": 0.489729966, "volume": 51865.0}, {"date": "2017-09-28", "close": 0.474889664, "volume": 3858.0}, {"date": "2017-09-29", "close": 0.489729966, "volume": 69077.0}, {"date": "2017-10-02", "close": 0.497150117, "volume": 9838.0}, {"date": "2017-10-04", "close": 0.497150117, "volume": 7008.0}, {"date": "2017-10-05", "close": 0.489729966, "volume": 1078.0}, {"date": "2017-10-06", "close": 0.482309815, "volume": 4717.0}, {"date": "2017-10-09", "close": 0.489729966, "volume": 5391.0}, {"date": "2017-10-10", "close": 0.467469513, "volume": 10242.0}, {"date": "2017-10-11", "close": 0.467469513, "volume": 13829.0}, {"date": "2017-10-12", "close": 0.460049362, "volume": 9703.0}, {"date": "2017-10-13", "close": 0.460049362, "volume": 17413.0}, {"date": "2017-10-16", "close": 0.467469513, "volume": 95955.0}, {"date": "2017-10-18", "close": 0.452629211, "volume": 3880.0}, {"date": "2017-10-19", "close": 0.452629211, "volume": 36550.0}, {"date": "2017-10-20", "close": 0.452629211, "volume": 42068.0}, {"date": "2017-10-23", "close": 0.482309815, "volume": 234289.0}, {"date": "2017-10-24", "close": 0.497150117, "volume": 1348.0}, {"date": "2017-10-25", "close": 0.497150117, "volume": 3369.0}, {"date": "2017-10-30", "close": 0.437788909, "volume": 95955.0}, {"date": "2017-11-01", "close": 0.474889664, "volume": 84634.0}, {"date": "2017-11-02", "close": 0.460049362, "volume": 7008.0}, {"date": "2017-11-03", "close": 0.452629211, "volume": 19946.0}, {"date": "2017-11-06", "close": 0.452629211, "volume": 23989.0}, {"date": "2017-11-07", "close": 0.44520906, "volume": 5314.0}, {"date": "2017-11-08", "close": 0.44520906, "volume": 6738.0}, {"date": "2017-11-09", "close": 0.44520906, "volume": 43904.0}, {"date": "2017-11-10", "close": 0.44520906, "volume": 5483.0}, {"date": "2017-11-13", "close": 0.44520906, "volume": 2156.0}, {"date": "2017-11-15", "close": 0.44520906, "volume": 59392.0}, {"date": "2017-11-16", "close": 0.467469513, "volume": 142236.0}, {"date": "2017-11-17", "close": 0.44520906, "volume": 10050.0}, {"date": "2017-11-20", "close": 0.452629211, "volume": 6671.0}, {"date": "2017-11-21", "close": 0.44520906, "volume": 23982.0}, {"date": "2017-11-22", "close": 0.460049362, "volume": 5189.0}, {"date": "2017-11-23", "close": 0.44520906, "volume": 3618.0}, {"date": "2017-11-24", "close": 0.474889664, "volume": 5660.0}, {"date": "2017-11-27", "close": 0.474889664, "volume": 18868.0}, {"date": "2017-11-28", "close": 0.467469513, "volume": 15903.0}, {"date": "2017-12-01", "close": 0.460049362, "volume": 6738.0}, {"date": "2017-12-04", "close": 0.489729966, "volume": 142784.0}, {"date": "2017-12-05", "close": 0.482309815, "volume": 24258.0}, {"date": "2017-12-06", "close": 0.482309815, "volume": 17783.0}, {"date": "2017-12-07", "close": 0.460049362, "volume": 2156.0}, {"date": "2017-12-11", "close": 0.467469513, "volume": 2695.0}, {"date": "2017-12-13", "close": 0.467469513, "volume": 82882.0}, {"date": "2017-12-14", "close": 0.474889664, "volume": 4043.0}, {"date": "2017-12-15", "close": 0.482309815, "volume": 252016.0}, {"date": "2017-12-18", "close": 0.482309815, "volume": 26954.0}, {"date": "2017-12-19", "close": 0.482309815, "volume": 119944.0}, {"date": "2017-12-20", "close": 0.489729966, "volume": 8270.0}, {"date": "2017-12-21", "close": 0.482309815, "volume": 50908.0}, {"date": "2017-12-27", "close": 0.511990419, "volume": 1348.0}, {"date": "2017-12-28", "close": 0.511990419, "volume": 8124.0}, {"date": "2017-12-29", "close": 0.549091174, "volume": 46220.0}, {"date": "2018-01-02", "close": 0.51941057, "volume": 29784.0}, {"date": "2018-01-03", "close": 0.51941057, "volume": 4043.0}, {"date": "2018-01-04", "close": 0.51941057, "volume": 4043.0}, {"date": "2018-01-05", "close": 0.534250872, "volume": 1348.0}, {"date": "2018-01-08", "close": 0.534250872, "volume": 5378.0}, {"date": "2018-01-09", "close": 0.534250872, "volume": 3000.0}, {"date": "2018-01-10", "close": 0.534250872, "volume": 71963.0}, {"date": "2018-01-11", "close": 0.541671023, "volume": 85132.0}, {"date": "2018-01-12", "close": 0.541671023, "volume": 12138.0}, {"date": "2018-01-15", "close": 0.556511325, "volume": 24932.0}, {"date": "2018-01-16", "close": 0.549091174, "volume": 18302.0}, {"date": "2018-01-17", "close": 0.556511325, "volume": 27651.0}, {"date": "2018-01-18", "close": 0.549091174, "volume": 10062.0}, {"date": "2018-01-19", "close": 0.549091174, "volume": 4043.0}, {"date": "2018-01-22", "close": 0.549091174, "volume": 16644.0}, {"date": "2018-01-24", "close": 0.541671023, "volume": 14695.0}, {"date": "2018-01-25", "close": 0.549091174, "volume": 10781.0}, {"date": "2018-01-29", "close": 0.541671023, "volume": 36507.0}, {"date": "2018-01-30", "close": 0.534250872, "volume": 27894.0}, {"date": "2018-01-31", "close": 0.541671023, "volume": 15137.0}, {"date": "2018-02-01", "close": 0.51941057, "volume": 60497.0}, {"date": "2018-02-02", "close": 0.51941057, "volume": 58991.0}, {"date": "2018-02-05", "close": 0.489729966, "volume": 51709.0}, {"date": "2018-02-06", "close": 0.504570268, "volume": 69146.0}, {"date": "2018-02-07", "close": 0.51941057, "volume": 45301.0}, {"date": "2018-02-09", "close": 0.51941057, "volume": 8048.0}, {"date": "2018-02-12", "close": 0.504570268, "volume": 27504.0}, {"date": "2018-02-13", "close": 0.489729966, "volume": 14903.0}, {"date": "2018-02-14", "close": 0.489729966, "volume": 2022.0}, {"date": "2018-02-15", "close": 0.482309815, "volume": 49111.0}, {"date": "2018-02-16", "close": 0.482309815, "volume": 5295.0}, {"date": "2018-02-19", "close": 0.474889664, "volume": 31374.0}, {"date": "2018-02-20", "close": 0.474889664, "volume": 3234.0}, {"date": "2018-02-21", "close": 0.497150117, "volume": 2112.0}, {"date": "2018-02-22", "close": 0.497150117, "volume": 8393.0}, {"date": "2018-02-23", "close": 0.474889664, "volume": 9056.0}, {"date": "2018-02-26", "close": 0.489729966, "volume": 59675.0}, {"date": "2018-02-27", "close": 0.460049362, "volume": 83687.0}, {"date": "2018-02-28", "close": 0.489729966, "volume": 29649.0}, {"date": "2018-03-01", "close": 0.489729966, "volume": 20485.0}, {"date": "2018-03-02", "close": 0.504570268, "volume": 19819.0}, {"date": "2018-03-05", "close": 0.474889664, "volume": 26459.0}, {"date": "2018-03-06", "close": 0.467469513, "volume": 21394.0}, {"date": "2018-03-07", "close": 0.467469513, "volume": 35673.0}, {"date": "2018-03-09", "close": 0.467469513, "volume": 1348.0}, {"date": "2018-03-13", "close": 0.452629211, "volume": 23544.0}, {"date": "2018-03-15", "close": 0.44520906, "volume": 18121.0}, {"date": "2018-03-19", "close": 0.460049362, "volume": 3113.0}, {"date": "2018-03-20", "close": 0.422948607, "volume": 33868.0}, {"date": "2018-03-21", "close": 0.430368758, "volume": 26954.0}, {"date": "2018-03-22", "close": 0.430368758, "volume": 44069.0}, {"date": "2018-03-23", "close": 0.460049362, "volume": 30644.0}, {"date": "2018-03-26", "close": 0.474889664, "volume": 24691.0}, {"date": "2018-03-27", "close": 0.44520906, "volume": 13477.0}, {"date": "2018-03-28", "close": 0.44520906, "volume": 89218.0}, {"date": "2018-03-29", "close": 0.467469513, "volume": 37546.0}, {"date": "2018-04-03", "close": 0.430368758, "volume": 3369.0}, {"date": "2018-04-04", "close": 0.430368758, "volume": 14824.0}, {"date": "2018-04-05", "close": 0.467469513, "volume": 7857.0}, {"date": "2018-04-06", "close": 0.44520906, "volume": 26220.0}, {"date": "2018-04-09", "close": 0.44520906, "volume": 8760.0}, {"date": "2018-04-10", "close": 0.44520906, "volume": 31671.0}, {"date": "2018-04-13", "close": 0.452629211, "volume": 88706.0}, {"date": "2018-04-16", "close": 0.460049362, "volume": 7734.0}, {"date": "2018-04-17", "close": 0.460049362, "volume": 29076.0}, {"date": "2018-04-18", "close": 0.460049362, "volume": 13814.0}, {"date": "2018-04-19", "close": 0.437788909, "volume": 28000.0}, {"date": "2018-04-20", "close": 0.452629211, "volume": 13382.0}, {"date": "2018-04-23", "close": 0.452629211, "volume": 12271.0}, {"date": "2018-04-26", "close": 0.452629211, "volume": 1205.0}, {"date": "2018-04-27", "close": 0.467469513, "volume": 3093.0}, {"date": "2018-04-30", "close": 0.467469513, "volume": 17587.0}, {"date": "2018-05-01", "close": 0.44520906, "volume": 108300.0}, {"date": "2018-05-02", "close": 0.44520906, "volume": 20889.0}, {"date": "2018-05-03", "close": 0.467469513, "volume": 33466.0}, {"date": "2018-05-04", "close": 0.44520906, "volume": 157005.0}, {"date": "2018-05-07", "close": 0.452629211, "volume": 48247.0}, {"date": "2018-05-08", "close": 0.452629211, "volume": 23431.0}, {"date": "2018-05-09", "close": 0.460049362, "volume": 26954.0}, {"date": "2018-05-10", "close": 0.460049362, "volume": 6738.0}, {"date": "2018-05-11", "close": 0.460049362, "volume": 14530.0}, {"date": "2018-05-14", "close": 0.467469513, "volume": 21541.0}, {"date": "2018-05-16", "close": 0.452629211, "volume": 17520.0}, {"date": "2018-05-17", "close": 0.460049362, "volume": 33753.0}, {"date": "2018-05-18", "close": 0.460049362, "volume": 5764.0}, {"date": "2018-05-21", "close": 0.452629211, "volume": 34094.0}, {"date": "2018-05-22", "close": 0.44520906, "volume": 160913.0}, {"date": "2018-05-23", "close": 0.44520906, "volume": 56738.0}, {"date": "2018-05-24", "close": 0.44520906, "volume": 13527.0}, {"date": "2018-05-25", "close": 0.44520906, "volume": 9164.0}, {"date": "2018-05-28", "close": 0.44520906, "volume": 51212.0}, {"date": "2018-05-29", "close": 0.44520906, "volume": 67559.0}, {"date": "2018-05-30", "close": 0.437788909, "volume": 86344.0}, {"date": "2018-05-31", "close": 0.437788909, "volume": 27046.0}, {"date": "2018-06-01", "close": 0.44520906, "volume": 57950.0}, {"date": "2018-06-04", "close": 0.44520906, "volume": 153173.0}, {"date": "2018-06-05", "close": 0.452629211, "volume": 5391.0}, {"date": "2018-06-06", "close": 0.44520906, "volume": 43398.0}, {"date": "2018-06-07", "close": 0.460049362, "volume": 4836.0}, {"date": "2018-06-08", "close": 0.482309815, "volume": 40449.0}, {"date": "2018-06-12", "close": 0.467469513, "volume": 29110.0}, {"date": "2018-06-13", "close": 0.489729966, "volume": 51042.0}, {"date": "2018-06-14", "close": 0.474889664, "volume": 45720.0}, {"date": "2018-06-15", "close": 0.489729966, "volume": 87852.0}, {"date": "2018-06-18", "close": 0.489729966, "volume": 24322.0}, {"date": "2018-06-19", "close": 0.497150117, "volume": 193301.0}, {"date": "2018-06-20", "close": 0.497150117, "volume": 7617.0}, {"date": "2018-06-21", "close": 0.526830721, "volume": 52126.0}, {"date": "2018-06-22", "close": 0.51941057, "volume": 4380.0}, {"date": "2018-06-25", "close": 0.541671023, "volume": 42002.0}, {"date": "2018-06-26", "close": 0.541671023, "volume": 9289.0}, {"date": "2018-06-27", "close": 0.541671023, "volume": 15970.0}, {"date": "2018-06-28", "close": 0.541671023, "volume": 14824.0}, {"date": "2018-06-29", "close": 0.534250872, "volume": 3606.0}, {"date": "2018-07-02", "close": 0.541671023, "volume": 13477.0}, {"date": "2018-07-03", "close": 0.541671023, "volume": 1887.0}, {"date": "2018-07-04", "close": 0.526830721, "volume": 7978.0}, {"date": "2018-07-06", "close": 0.541671023, "volume": 27061.0}, {"date": "2018-07-09", "close": 0.541671023, "volume": 15441.0}, {"date": "2018-07-10", "close": 0.541671023, "volume": 63710.0}, {"date": "2018-07-11", "close": 0.549091174, "volume": 11725.0}, {"date": "2018-07-12", "close": 0.549091174, "volume": 18768.0}, {"date": "2018-07-13", "close": 0.549091174, "volume": 136398.0}, {"date": "2018-07-16", "close": 0.578771778, "volume": 26954.0}, {"date": "2018-07-17", "close": 0.59361208, "volume": 320820.0}, {"date": "2018-07-18", "close": 0.623292684, "volume": 157504.0}, {"date": "2018-07-19", "close": 0.623292684, "volume": 9342.0}, {"date": "2018-07-20", "close": 0.652973288, "volume": 16748.0}, {"date": "2018-07-23", "close": 0.652973288, "volume": 15493.0}, {"date": "2018-07-24", "close": 0.652973288, "volume": 17116.0}, {"date": "2018-07-25", "close": 0.853317365, "volume": 313679.0}, {"date": "2018-07-26", "close": 0.704914345, "volume": 517772.0}, {"date": "2018-07-27", "close": 0.7420151, "volume": 33677.0}, {"date": "2018-07-30", "close": 0.7420151, "volume": 44436.0}, {"date": "2018-07-31", "close": 0.81621661, "volume": 173357.0}, {"date": "2018-08-01", "close": 0.853317365, "volume": 85330.0}, {"date": "2018-08-02", "close": 1.001720385, "volume": 210710.0}, {"date": "2018-08-03", "close": 1.001720385, "volume": 72149.0}, {"date": "2018-08-06", "close": 0.96461963, "volume": 16609.0}, {"date": "2018-08-07", "close": 1.075921895, "volume": 138559.0}, {"date": "2018-08-08", "close": 1.075921895, "volume": 64428.0}, {"date": "2018-08-09", "close": 1.001720385, "volume": 13342.0}, {"date": "2018-08-10", "close": 1.001720385, "volume": 39136.0}, {"date": "2018-08-13", "close": 1.03882114, "volume": 82813.0}, {"date": "2018-08-14", "close": 1.075921895, "volume": 35384.0}, {"date": "2018-08-15", "close": 1.11302265, "volume": 92184.0}, {"date": "2018-08-16", "close": 1.150123405, "volume": 31805.0}, {"date": "2018-08-17", "close": 1.18722416, "volume": 111347.0}, {"date": "2018-08-20", "close": 1.33562718, "volume": 298866.0}, {"date": "2018-08-21", "close": 1.372727935, "volume": 640829.0}, {"date": "2018-08-22", "close": 1.33562718, "volume": 121993.0}, {"date": "2018-08-23", "close": 1.298526425, "volume": 65196.0}, {"date": "2018-08-24", "close": 1.224324915, "volume": 42293.0}, {"date": "2018-08-27", "close": 1.224324915, "volume": 47190.0}, {"date": "2018-08-28", "close": 1.150123405, "volume": 83846.0}, {"date": "2018-08-29", "close": 1.150123405, "volume": 12621.0}, {"date": "2018-08-30", "close": 1.18722416, "volume": 42740.0}, {"date": "2018-08-31", "close": 1.33562718, "volume": 121832.0}, {"date": "2018-09-03", "close": 1.26142567, "volume": 16653.0}, {"date": "2018-09-05", "close": 1.26142567, "volume": 13949.0}, {"date": "2018-09-06", "close": 1.26142567, "volume": 9194.0}, {"date": "2018-09-07", "close": 1.224324915, "volume": 11273.0}, {"date": "2018-09-10", "close": 1.298526425, "volume": 50932.0}, {"date": "2018-09-11", "close": 1.298526425, "volume": 24469.0}, {"date": "2018-09-12", "close": 1.298526425, "volume": 7841.0}, {"date": "2018-09-13", "close": 1.26142567, "volume": 13121.0}, {"date": "2018-09-14", "close": 1.224324915, "volume": 16298.0}, {"date": "2018-09-17", "close": 1.26142567, "volume": 33023.0}, {"date": "2018-09-18", "close": 1.224324915, "volume": 6505.0}, {"date": "2018-09-19", "close": 1.26142567, "volume": 25424.0}, {"date": "2018-09-20", "close": 1.224324915, "volume": 22302.0}, {"date": "2018-09-21", "close": 1.26142567, "volume": 62443.0}, {"date": "2018-09-24", "close": 1.26142567, "volume": 72661.0}, {"date": "2018-09-25", "close": 1.224324915, "volume": 35153.0}, {"date": "2018-09-26", "close": 1.224324915, "volume": 14407.0}, {"date": "2018-09-27", "close": 1.26142567, "volume": 8288.0}, {"date": "2018-09-28", "close": 1.26142567, "volume": 29160.0}, {"date": "2018-10-01", "close": 1.298526425, "volume": 22237.0}, {"date": "2018-10-02", "close": 1.4840302, "volume": 352456.0}, {"date": "2018-10-03", "close": 1.4840302, "volume": 97410.0}, {"date": "2018-10-04", "close": 1.40982869, "volume": 196531.0}, {"date": "2018-10-05", "close": 1.521130955, "volume": 252332.0}, {"date": "2018-10-08", "close": 1.521130955, "volume": 63397.0}, {"date": "2018-10-09", "close": 1.4840302, "volume": 74786.0}, {"date": "2018-10-10", "close": 1.372727935, "volume": 78251.0}, {"date": "2018-10-11", "close": 1.40982869, "volume": 88203.0}, {"date": "2018-10-12", "close": 1.298526425, "volume": 30677.0}, {"date": "2018-10-15", "close": 1.40982869, "volume": 82781.0}, {"date": "2018-10-16", "close": 1.4840302, "volume": 21525.0}, {"date": "2018-10-17", "close": 1.4840302, "volume": 73268.0}, {"date": "2018-10-18", "close": 1.4840302, "volume": 10309.0}, {"date": "2018-10-19", "close": 1.521130955, "volume": 5080.0}, {"date": "2018-10-22", "close": 1.40982869, "volume": 20490.0}, {"date": "2018-10-23", "close": 1.40982869, "volume": 56130.0}, {"date": "2018-10-24", "close": 1.33562718, "volume": 88116.0}, {"date": "2018-10-25", "close": 1.298526425, "volume": 19323.0}, {"date": "2018-10-26", "close": 1.372727935, "volume": 20278.0}, {"date": "2018-10-29", "close": 1.446929445, "volume": 13426.0}, {"date": "2018-10-30", "close": 1.40982869, "volume": 15322.0}, {"date": "2018-10-31", "close": 1.40982869, "volume": 54110.0}, {"date": "2018-11-01", "close": 1.372727935, "volume": 3269.0}, {"date": "2018-11-02", "close": 1.372727935, "volume": 1457.0}, {"date": "2018-11-05", "close": 1.298526425, "volume": 27163.0}, {"date": "2018-11-06", "close": 1.33562718, "volume": 20335.0}, {"date": "2018-11-07", "close": 1.298526425, "volume": 20406.0}, {"date": "2018-11-08", "close": 1.33562718, "volume": 50438.0}, {"date": "2018-11-09", "close": 1.33562718, "volume": 13945.0}, {"date": "2018-11-12", "close": 1.40982869, "volume": 11865.0}, {"date": "2018-11-13", "close": 1.521130955, "volume": 55686.0}, {"date": "2018-11-14", "close": 1.4840302, "volume": 28926.0}, {"date": "2018-11-15", "close": 1.521130955, "volume": 8329.0}, {"date": "2018-11-16", "close": 1.4840302, "volume": 12713.0}, {"date": "2018-11-19", "close": 1.521130955, "volume": 11005.0}, {"date": "2018-11-20", "close": 1.4840302, "volume": 29016.0}, {"date": "2018-11-21", "close": 1.372727935, "volume": 92321.0}, {"date": "2018-11-22", "close": 1.33562718, "volume": 17676.0}, {"date": "2018-11-23", "close": 1.40982869, "volume": 4857.0}, {"date": "2018-11-26", "close": 1.372727935, "volume": 17614.0}, {"date": "2018-11-27", "close": 1.372727935, "volume": 9384.0}, {"date": "2018-11-28", "close": 1.446929445, "volume": 4385.0}, {"date": "2018-11-29", "close": 1.4840302, "volume": 25596.0}, {"date": "2018-11-30", "close": 1.4840302, "volume": 2898.0}, {"date": "2018-12-03", "close": 1.55823171, "volume": 94732.0}, {"date": "2018-12-04", "close": 1.55823171, "volume": 54304.0}, {"date": "2018-12-05", "close": 1.446929445, "volume": 22361.0}, {"date": "2018-12-06", "close": 1.521130955, "volume": 4375.0}, {"date": "2018-12-07", "close": 1.4840302, "volume": 6819.0}, {"date": "2018-12-10", "close": 1.521130955, "volume": 45312.0}, {"date": "2018-12-11", "close": 1.4840302, "volume": 22610.0}, {"date": "2018-12-12", "close": 1.4840302, "volume": 5121.0}, {"date": "2018-12-13", "close": 1.4840302, "volume": 27765.0}, {"date": "2018-12-14", "close": 1.521130955, "volume": 4852.0}, {"date": "2018-12-17", "close": 1.521130955, "volume": 9748.0}, {"date": "2018-12-18", "close": 1.521130955, "volume": 33727.0}, {"date": "2018-12-19", "close": 1.446929445, "volume": 3843.0}, {"date": "2018-12-20", "close": 1.55823171, "volume": 782.0}, {"date": "2018-12-21", "close": 1.446929445, "volume": 5646.0}, {"date": "2018-12-24", "close": 1.521130955, "volume": 7965.0}, {"date": "2018-12-27", "close": 1.521130955, "volume": 1321.0}, {"date": "2018-12-28", "close": 1.446929445, "volume": 12982.0}, {"date": "2018-12-31", "close": 1.4840302, "volume": 4772.0}, {"date": "2019-01-02", "close": 1.4840302, "volume": 12114.0}, {"date": "2019-01-03", "close": 1.446929445, "volume": 404.0}, {"date": "2019-01-04", "close": 1.40982869, "volume": 6472.0}, {"date": "2019-01-07", "close": 1.446929445, "volume": 1038.0}, {"date": "2019-01-08", "close": 1.55823171, "volume": 16590.0}, {"date": "2019-01-09", "close": 1.446929445, "volume": 38764.0}, {"date": "2019-01-10", "close": 1.372727935, "volume": 24668.0}, {"date": "2019-01-11", "close": 1.40982869, "volume": 5125.0}, {"date": "2019-01-14", "close": 1.446929445, "volume": 681.0}, {"date": "2019-01-15", "close": 1.372727935, "volume": 26090.0}, {"date": "2019-01-16", "close": 1.372727935, "volume": 25871.0}, {"date": "2019-01-17", "close": 1.446929445, "volume": 13.0}, {"date": "2019-01-18", "close": 1.372727935, "volume": 20673.0}, {"date": "2019-01-21", "close": 1.446929445, "volume": 5930.0}, {"date": "2019-01-22", "close": 1.446929445, "volume": 4148.0}, {"date": "2019-01-23", "close": 1.372727935, "volume": 943.0}, {"date": "2019-01-24", "close": 1.298526425, "volume": 49322.0}, {"date": "2019-01-25", "close": 1.26142567, "volume": 127025.0}, {"date": "2019-01-29", "close": 1.224324915, "volume": 40107.0}, {"date": "2019-01-30", "close": 1.26142567, "volume": 49707.0}, {"date": "2019-01-31", "close": 1.18722416, "volume": 81417.0}, {"date": "2019-02-01", "close": 1.18722416, "volume": 4443.0}, {"date": "2019-02-04", "close": 1.224324915, "volume": 27945.0}, {"date": "2019-02-05", "close": 1.224324915, "volume": 813.0}, {"date": "2019-02-06", "close": 1.224324915, "volume": 13943.0}, {"date": "2019-02-07", "close": 1.26142567, "volume": 12241.0}, {"date": "2019-02-08", "close": 1.26142567, "volume": 17408.0}, {"date": "2019-02-11", "close": 1.33562718, "volume": 2741.0}, {"date": "2019-02-12", "close": 1.224324915, "volume": 10979.0}, {"date": "2019-02-13", "close": 1.224324915, "volume": 20274.0}, {"date": "2019-02-14", "close": 1.26142567, "volume": 16010.0}, {"date": "2019-02-15", "close": 1.26142567, "volume": 2495.0}, {"date": "2019-02-18", "close": 1.26142567, "volume": 8742.0}, {"date": "2019-02-19", "close": 1.26142567, "volume": 7832.0}, {"date": "2019-02-20", "close": 1.224324915, "volume": 3290.0}, {"date": "2019-02-21", "close": 1.26142567, "volume": 31838.0}, {"date": "2019-02-22", "close": 1.26142567, "volume": 23945.0}, {"date": "2019-02-25", "close": 1.26142567, "volume": 17579.0}, {"date": "2019-02-26", "close": 1.298526425, "volume": 26666.0}, {"date": "2019-02-27", "close": 1.298526425, "volume": 3465.0}, {"date": "2019-02-28", "close": 1.26142567, "volume": 36387.0}, {"date": "2019-03-01", "close": 1.26142567, "volume": 5121.0}, {"date": "2019-03-04", "close": 1.26142567, "volume": 202.0}, {"date": "2019-03-05", "close": 1.224324915, "volume": 20215.0}, {"date": "2019-03-06", "close": 1.224324915, "volume": 1681.0}, {"date": "2019-03-07", "close": 1.298526425, "volume": 793.0}, {"date": "2019-03-08", "close": 1.298526425, "volume": 505.0}, {"date": "2019-03-11", "close": 1.224324915, "volume": 18868.0}, {"date": "2019-03-12", "close": 1.33562718, "volume": 4835.0}, {"date": "2019-03-13", "close": 1.33562718, "volume": 375.0}, {"date": "2019-03-14", "close": 1.26142567, "volume": 4543.0}, {"date": "2019-03-15", "close": 1.298526425, "volume": 1011.0}, {"date": "2019-03-18", "close": 1.298526425, "volume": 7495.0}, {"date": "2019-03-19", "close": 1.298526425, "volume": 21988.0}, {"date": "2019-03-20", "close": 1.26142567, "volume": 25566.0}, {"date": "2019-03-22", "close": 1.26142567, "volume": 26472.0}, {"date": "2019-03-25", "close": 1.224324915, "volume": 6202.0}, {"date": "2019-03-26", "close": 1.224324915, "volume": 2184.0}, {"date": "2019-03-27", "close": 1.224324915, "volume": 14203.0}, {"date": "2019-03-28", "close": 1.26142567, "volume": 4068.0}, {"date": "2019-03-29", "close": 1.298526425, "volume": 29031.0}, {"date": "2019-04-01", "close": 1.26142567, "volume": 674.0}, {"date": "2019-04-02", "close": 1.298526425, "volume": 9505.0}, {"date": "2019-04-03", "close": 1.298526425, "volume": 20929.0}, {"date": "2019-04-04", "close": 1.26142567, "volume": 9434.0}, {"date": "2019-04-05", "close": 1.298526425, "volume": 14555.0}, {"date": "2019-04-09", "close": 1.224324915, "volume": 12918.0}, {"date": "2019-04-12", "close": 1.298526425, "volume": 17263.0}, {"date": "2019-04-15", "close": 1.224324915, "volume": 4677.0}, {"date": "2019-04-16", "close": 1.298526425, "volume": 741.0}, {"date": "2019-04-17", "close": 1.224324915, "volume": 14424.0}, {"date": "2019-04-23", "close": 1.26142567, "volume": 15200.0}, {"date": "2019-04-24", "close": 1.26142567, "volume": 46649.0}, {"date": "2019-04-26", "close": 1.26142567, "volume": 13525.0}, {"date": "2019-04-29", "close": 1.224324915, "volume": 36441.0}, {"date": "2019-04-30", "close": 1.224324915, "volume": 5082.0}, {"date": "2019-05-01", "close": 1.224324915, "volume": 26248.0}, {"date": "2019-05-02", "close": 1.18722416, "volume": 27956.0}, {"date": "2019-05-03", "close": 1.18722416, "volume": 3504.0}, {"date": "2019-05-06", "close": 1.224324915, "volume": 4476.0}, {"date": "2019-05-07", "close": 1.18722416, "volume": 648.0}, {"date": "2019-05-08", "close": 1.224324915, "volume": 9489.0}, {"date": "2019-05-10", "close": 1.224324915, "volume": 22973.0}, {"date": "2019-05-13", "close": 1.18722416, "volume": 817.0}, {"date": "2019-05-14", "close": 1.18722416, "volume": 13509.0}, {"date": "2019-05-15", "close": 1.224324915, "volume": 22690.0}, {"date": "2019-05-16", "close": 1.18722416, "volume": 23584.0}, {"date": "2019-05-20", "close": 1.26142567, "volume": 74096.0}, {"date": "2019-05-21", "close": 1.26142567, "volume": 27658.0}, {"date": "2019-05-22", "close": 1.11302265, "volume": 53958.0}, {"date": "2019-05-23", "close": 1.239165217, "volume": 39484.0}, {"date": "2019-05-24", "close": 1.224324915, "volume": 13361.0}, {"date": "2019-05-27", "close": 1.224324915, "volume": 39257.0}, {"date": "2019-05-28", "close": 1.26142567, "volume": 16186.0}, {"date": "2019-05-29", "close": 1.224324915, "volume": 22152.0}, {"date": "2019-05-30", "close": 1.298526425, "volume": 13140.0}, {"date": "2019-05-31", "close": 1.298526425, "volume": 16378.0}, {"date": "2019-06-03", "close": 1.26142567, "volume": 12973.0}, {"date": "2019-06-04", "close": 1.26142567, "volume": 404.0}, {"date": "2019-06-05", "close": 1.26142567, "volume": 6555.0}, {"date": "2019-06-06", "close": 1.298526425, "volume": 10501.0}, {"date": "2019-06-07", "close": 1.298526425, "volume": 14868.0}, {"date": "2019-06-11", "close": 1.26142567, "volume": 4347.0}, {"date": "2019-06-12", "close": 1.26142567, "volume": 7817.0}, {"date": "2019-06-13", "close": 1.4840302, "volume": 57826.0}, {"date": "2019-06-14", "close": 1.446929445, "volume": 106638.0}, {"date": "2019-06-17", "close": 1.446929445, "volume": 24258.0}, {"date": "2019-06-18", "close": 1.40982869, "volume": 45215.0}, {"date": "2019-06-19", "close": 1.446929445, "volume": 1348.0}, {"date": "2019-06-20", "close": 1.4840302, "volume": 37317.0}, {"date": "2019-06-21", "close": 1.4840302, "volume": 15758.0}, {"date": "2019-06-24", "close": 1.40982869, "volume": 6051.0}, {"date": "2019-06-25", "close": 1.40982869, "volume": 3389.0}, {"date": "2019-06-26", "close": 1.446929445, "volume": 10367.0}, {"date": "2019-06-27", "close": 1.446929445, "volume": 7153.0}, {"date": "2019-06-28", "close": 1.4840302, "volume": 23888.0}, {"date": "2019-07-01", "close": 1.446929445, "volume": 10606.0}, {"date": "2019-07-02", "close": 1.40982869, "volume": 7465.0}, {"date": "2019-07-03", "close": 1.446929445, "volume": 3614.0}, {"date": "2019-07-04", "close": 1.446929445, "volume": 20925.0}, {"date": "2019-07-05", "close": 1.40982869, "volume": 10826.0}, {"date": "2019-07-08", "close": 1.446929445, "volume": 4037.0}, {"date": "2019-07-09", "close": 1.372727935, "volume": 13068.0}, {"date": "2019-07-11", "close": 1.372727935, "volume": 135.0}, {"date": "2019-07-12", "close": 1.40982869, "volume": 3639.0}, {"date": "2019-07-16", "close": 1.372727935, "volume": 3679.0}, {"date": "2019-07-17", "close": 1.372727935, "volume": 364.0}, {"date": "2019-07-18", "close": 1.40982869, "volume": 27129.0}, {"date": "2019-07-19", "close": 1.446929445, "volume": 16861.0}, {"date": "2019-07-22", "close": 1.446929445, "volume": 15582.0}, {"date": "2019-07-23", "close": 1.40982869, "volume": 4389.0}, {"date": "2019-07-24", "close": 1.446929445, "volume": 7003.0}, {"date": "2019-07-25", "close": 1.446929445, "volume": 45517.0}, {"date": "2019-07-26", "close": 1.372727935, "volume": 6329.0}, {"date": "2019-07-29", "close": 1.40982869, "volume": 6461.0}, {"date": "2019-07-30", "close": 1.40982869, "volume": 8490.0}, {"date": "2019-08-01", "close": 1.372727935, "volume": 11808.0}, {"date": "2019-08-02", "close": 1.33562718, "volume": 8732.0}, {"date": "2019-08-05", "close": 1.33562718, "volume": 2022.0}, {"date": "2019-08-06", "close": 1.298526425, "volume": 5315.0}, {"date": "2019-08-07", "close": 1.33562718, "volume": 7481.0}, {"date": "2019-08-08", "close": 1.40982869, "volume": 6631.0}, {"date": "2019-08-09", "close": 1.40982869, "volume": 10017.0}, {"date": "2019-08-12", "close": 1.372727935, "volume": 17509.0}, {"date": "2019-08-13", "close": 1.33562718, "volume": 7063.0}, {"date": "2019-08-14", "close": 1.372727935, "volume": 4218.0}, {"date": "2019-08-15", "close": 1.33562718, "volume": 18351.0}, {"date": "2019-08-16", "close": 1.33562718, "volume": 8558.0}, {"date": "2019-08-19", "close": 1.298526425, "volume": 15498.0}, {"date": "2019-08-22", "close": 1.372727935, "volume": 5660.0}, {"date": "2019-08-23", "close": 1.33562718, "volume": 10016.0}, {"date": "2019-08-29", "close": 1.40982869, "volume": 38127.0}, {"date": "2019-08-30", "close": 1.33562718, "volume": 3156.0}, {"date": "2019-09-02", "close": 1.298526425, "volume": 1413.0}, {"date": "2019-09-03", "close": 1.26142567, "volume": 22116.0}, {"date": "2019-09-04", "close": 1.298526425, "volume": 135.0}, {"date": "2019-09-05", "close": 1.33562718, "volume": 47.0}, {"date": "2019-09-09", "close": 1.33562718, "volume": 6826.0}, {"date": "2019-09-10", "close": 1.26142567, "volume": 3815.0}, {"date": "2019-09-11", "close": 1.298526425, "volume": 14824.0}, {"date": "2019-09-13", "close": 1.33562718, "volume": 4461.0}, {"date": "2019-09-16", "close": 1.26142567, "volume": 5121.0}, {"date": "2019-09-17", "close": 1.224324915, "volume": 52925.0}, {"date": "2019-09-18", "close": 1.26142567, "volume": 5912.0}, {"date": "2019-09-19", "close": 1.26142567, "volume": 5974.0}, {"date": "2019-09-20", "close": 1.26142567, "volume": 2636.0}, {"date": "2019-09-23", "close": 1.26142567, "volume": 4465.0}, {"date": "2019-09-24", "close": 1.26142567, "volume": 135.0}, {"date": "2019-09-26", "close": 1.224324915, "volume": 15527.0}, {"date": "2019-09-27", "close": 1.224324915, "volume": 6738.0}, {"date": "2019-09-30", "close": 1.298526425, "volume": 19305.0}, {"date": "2019-10-01", "close": 1.26142567, "volume": 33139.0}, {"date": "2019-10-02", "close": 1.224324915, "volume": 76181.0}, {"date": "2019-10-03", "close": 1.18722416, "volume": 4689.0}, {"date": "2019-10-04", "close": 1.18722416, "volume": 4043.0}, {"date": "2019-10-07", "close": 1.150123405, "volume": 6738.0}, {"date": "2019-10-08", "close": 1.18722416, "volume": 529.0}, {"date": "2019-10-10", "close": 1.18722416, "volume": 1334.0}, {"date": "2019-10-11", "close": 1.150123405, "volume": 25537.0}, {"date": "2019-10-14", "close": 1.150123405, "volume": 11732.0}, {"date": "2019-10-15", "close": 1.18722416, "volume": 24698.0}, {"date": "2019-10-16", "close": 1.150123405, "volume": 75657.0}, {"date": "2019-10-18", "close": 1.18722416, "volume": 8423.0}, {"date": "2019-10-21", "close": 1.18722416, "volume": 9751.0}, {"date": "2019-10-24", "close": 1.150123405, "volume": 35817.0}, {"date": "2019-10-25", "close": 1.150123405, "volume": 2181.0}, {"date": "2019-10-28", "close": 1.150123405, "volume": 4043.0}, {"date": "2019-10-29", "close": 1.150123405, "volume": 30298.0}, {"date": "2019-10-30", "close": 1.18722416, "volume": 14144.0}, {"date": "2019-11-01", "close": 1.150123405, "volume": 20215.0}, {"date": "2019-11-04", "close": 1.18722416, "volume": 4209.0}, {"date": "2019-11-05", "close": 1.11302265, "volume": 56561.0}, {"date": "2019-11-06", "close": 1.11302265, "volume": 14068.0}, {"date": "2019-11-07", "close": 1.11302265, "volume": 9804.0}, {"date": "2019-11-08", "close": 1.150123405, "volume": 4434.0}, {"date": "2019-11-11", "close": 1.075921895, "volume": 5718.0}, {"date": "2019-11-12", "close": 1.001720385, "volume": 55291.0}, {"date": "2019-11-13", "close": 1.03882114, "volume": 113551.0}, {"date": "2019-11-15", "close": 1.03882114, "volume": 11252.0}, {"date": "2019-11-18", "close": 1.075921895, "volume": 5674.0}, {"date": "2019-11-19", "close": 1.150123405, "volume": 28999.0}, {"date": "2019-11-20", "close": 1.11302265, "volume": 39356.0}, {"date": "2019-11-21", "close": 1.03882114, "volume": 27932.0}, {"date": "2019-11-22", "close": 1.075921895, "volume": 11253.0}, {"date": "2019-11-25", "close": 1.03882114, "volume": 3530.0}, {"date": "2019-11-26", "close": 1.11302265, "volume": 15498.0}, {"date": "2019-11-27", "close": 1.075921895, "volume": 1874.0}, {"date": "2019-11-28", "close": 1.075921895, "volume": 51761.0}, {"date": "2019-11-29", "close": 1.11302265, "volume": 13147.0}, {"date": "2019-12-02", "close": 1.150123405, "volume": 66434.0}, {"date": "2019-12-03", "close": 1.18722416, "volume": 21641.0}, {"date": "2019-12-04", "close": 1.18722416, "volume": 19396.0}, {"date": "2019-12-05", "close": 1.18722416, "volume": 9063.0}, {"date": "2019-12-06", "close": 1.224324915, "volume": 1171.0}, {"date": "2019-12-09", "close": 1.224324915, "volume": 5121.0}, {"date": "2019-12-10", "close": 1.26142567, "volume": 38178.0}, {"date": "2019-12-11", "close": 1.224324915, "volume": 26093.0}, {"date": "2019-12-13", "close": 1.224324915, "volume": 60462.0}, {"date": "2019-12-16", "close": 1.18722416, "volume": 44556.0}, {"date": "2019-12-17", "close": 1.11302265, "volume": 69671.0}, {"date": "2019-12-18", "close": 1.224324915, "volume": 22084.0}, {"date": "2019-12-19", "close": 1.150123405, "volume": 62875.0}, {"date": "2019-12-20", "close": 1.11302265, "volume": 47329.0}, {"date": "2019-12-23", "close": 1.18722416, "volume": 37790.0}, {"date": "2019-12-24", "close": 1.18722416, "volume": 18058.0}, {"date": "2019-12-27", "close": 1.150123405, "volume": 646.0}, {"date": "2020-01-02", "close": 1.18722416, "volume": 20019.0}, {"date": "2020-01-03", "close": 1.224324915, "volume": 20550.0}, {"date": "2020-01-08", "close": 1.224324915, "volume": 7625.0}, {"date": "2020-01-10", "close": 1.224324915, "volume": 10781.0}, {"date": "2020-01-13", "close": 1.18722416, "volume": 11822.0}, {"date": "2020-01-14", "close": 1.18722416, "volume": 37429.0}, {"date": "2020-01-15", "close": 1.18722416, "volume": 38209.0}, {"date": "2020-01-16", "close": 1.150123405, "volume": 82222.0}, {"date": "2020-01-17", "close": 1.18722416, "volume": 5167.0}, {"date": "2020-01-20", "close": 1.150123405, "volume": 53043.0}, {"date": "2020-01-21", "close": 1.18722416, "volume": 25745.0}, {"date": "2020-01-22", "close": 1.11302265, "volume": 16846.0}, {"date": "2020-01-23", "close": 1.150123405, "volume": 4043.0}, {"date": "2020-01-24", "close": 1.11302265, "volume": 123940.0}, {"date": "2020-01-28", "close": 1.11302265, "volume": 309.0}, {"date": "2020-01-29", "close": 1.11302265, "volume": 9740.0}, {"date": "2020-01-30", "close": 1.11302265, "volume": 6065.0}, {"date": "2020-01-31", "close": 1.11302265, "volume": 50514.0}, {"date": "2020-02-03", "close": 1.11302265, "volume": 17306.0}, {"date": "2020-02-04", "close": 1.075921895, "volume": 29210.0}, {"date": "2020-02-05", "close": 1.11302265, "volume": 16491.0}, {"date": "2020-02-06", "close": 1.11302265, "volume": 104910.0}, {"date": "2020-02-07", "close": 1.075921895, "volume": 11233.0}, {"date": "2020-02-10", "close": 1.075921895, "volume": 41656.0}, {"date": "2020-02-11", "close": 1.090762197, "volume": 11928.0}, {"date": "2020-02-12", "close": 1.075921895, "volume": 26829.0}, {"date": "2020-02-13", "close": 1.03882114, "volume": 42709.0}, {"date": "2020-02-14", "close": 1.11302265, "volume": 88819.0}, {"date": "2020-02-17", "close": 1.150123405, "volume": 54118.0}, {"date": "2020-02-18", "close": 1.11302265, "volume": 33074.0}, {"date": "2020-02-19", "close": 1.11302265, "volume": 456.0}, {"date": "2020-02-21", "close": 1.03882114, "volume": 3587.0}, {"date": "2020-02-24", "close": 1.03882114, "volume": 105226.0}, {"date": "2020-02-25", "close": 1.03882114, "volume": 64703.0}, {"date": "2020-02-26", "close": 0.96461963, "volume": 33533.0}, {"date": "2020-02-27", "close": 0.96461963, "volume": 17222.0}, {"date": "2020-02-28", "close": 0.927518875, "volume": 106536.0}, {"date": "2020-03-02", "close": 0.853317365, "volume": 162384.0}, {"date": "2020-03-03", "close": 0.89041812, "volume": 80972.0}, {"date": "2020-03-04", "close": 0.81621661, "volume": 59093.0}, {"date": "2020-03-05", "close": 0.96461963, "volume": 105265.0}, {"date": "2020-03-06", "close": 0.96461963, "volume": 28450.0}, {"date": "2020-03-09", "close": 0.96461963, "volume": 192550.0}, {"date": "2020-03-10", "close": 0.927518875, "volume": 130010.0}, {"date": "2020-03-11", "close": 0.853317365, "volume": 69005.0}, {"date": "2020-03-12", "close": 0.853317365, "volume": 19193.0}, {"date": "2020-03-13", "close": 0.89041812, "volume": 70131.0}, {"date": "2020-03-18", "close": 0.853317365, "volume": 326634.0}, {"date": "2020-03-19", "close": 0.690074043, "volume": 262545.0}, {"date": "2020-03-20", "close": 0.853317365, "volume": 35014.0}, {"date": "2020-03-23", "close": 0.853317365, "volume": 2695.0}, {"date": "2020-03-24", "close": 0.7420151, "volume": 741.0}, {"date": "2020-03-25", "close": 0.727174798, "volume": 9061.0}, {"date": "2020-03-26", "close": 0.7420151, "volume": 93667.0}, {"date": "2020-03-27", "close": 0.7420151, "volume": 57528.0}, {"date": "2020-03-30", "close": 0.89041812, "volume": 30762.0}, {"date": "2020-03-31", "close": 0.89041812, "volume": 1003.0}, {"date": "2020-04-01", "close": 0.927518875, "volume": 674.0}, {"date": "2020-04-02", "close": 0.779115855, "volume": 984.0}, {"date": "2020-04-03", "close": 0.89041812, "volume": 7524.0}, {"date": "2020-04-06", "close": 0.89041812, "volume": 28840.0}, {"date": "2020-04-07", "close": 0.927518875, "volume": 37686.0}, {"date": "2020-04-08", "close": 0.89041812, "volume": 22316.0}, {"date": "2020-04-09", "close": 0.81621661, "volume": 20396.0}, {"date": "2020-04-14", "close": 0.89041812, "volume": 18881.0}, {"date": "2020-04-15", "close": 0.81621661, "volume": 30730.0}, {"date": "2020-04-16", "close": 0.853317365, "volume": 1160.0}, {"date": "2020-04-17", "close": 0.927518875, "volume": 8809.0}, {"date": "2020-04-20", "close": 0.927518875, "volume": 15595.0}, {"date": "2020-04-21", "close": 0.927518875, "volume": 593.0}, {"date": "2020-04-23", "close": 0.89041812, "volume": 11206.0}, {"date": "2020-04-24", "close": 0.89041812, "volume": 1931.0}, {"date": "2020-04-27", "close": 0.853317365, "volume": 5130.0}, {"date": "2020-04-28", "close": 0.89041812, "volume": 17737.0}, {"date": "2020-04-30", "close": 0.853317365, "volume": 1293.0}, {"date": "2020-05-04", "close": 0.853317365, "volume": 71883.0}, {"date": "2020-05-05", "close": 0.89041812, "volume": 12296.0}, {"date": "2020-05-06", "close": 0.927518875, "volume": 6068.0}, {"date": "2020-05-07", "close": 0.853317365, "volume": 9772.0}, {"date": "2020-05-08", "close": 0.853317365, "volume": 3369.0}, {"date": "2020-05-11", "close": 0.853317365, "volume": 4149.0}, {"date": "2020-05-12", "close": 0.853317365, "volume": 78582.0}, {"date": "2020-05-14", "close": 0.853317365, "volume": 356.0}, {"date": "2020-05-15", "close": 0.81621661, "volume": 12772.0}, {"date": "2020-05-18", "close": 0.853317365, "volume": 19556.0}, {"date": "2020-05-19", "close": 0.81621661, "volume": 44322.0}, {"date": "2020-05-20", "close": 0.853317365, "volume": 2022.0}, {"date": "2020-05-21", "close": 0.81621661, "volume": 4524.0}, {"date": "2020-05-22", "close": 0.81621661, "volume": 145706.0}, {"date": "2020-05-25", "close": 0.7420151, "volume": 221443.0}, {"date": "2020-05-26", "close": 0.81621661, "volume": 8153.0}, {"date": "2020-05-27", "close": 0.81621661, "volume": 3612.0}, {"date": "2020-05-28", "close": 0.81621661, "volume": 18895.0}, {"date": "2020-05-29", "close": 0.853317365, "volume": 16846.0}, {"date": "2020-06-01", "close": 0.89041812, "volume": 154007.0}, {"date": "2020-06-02", "close": 0.89041812, "volume": 35345.0}, {"date": "2020-06-03", "close": 1.001720385, "volume": 11635.0}, {"date": "2020-06-04", "close": 0.96461963, "volume": 34145.0}, {"date": "2020-06-05", "close": 1.001720385, "volume": 9983.0}, {"date": "2020-06-09", "close": 1.001720385, "volume": 25511.0}, {"date": "2020-06-10", "close": 0.927518875, "volume": 5041.0}, {"date": "2020-06-11", "close": 1.001720385, "volume": 14824.0}, {"date": "2020-06-12", "close": 0.927518875, "volume": 14924.0}, {"date": "2020-06-15", "close": 0.89041812, "volume": 2057.0}, {"date": "2020-06-16", "close": 0.89041812, "volume": 1027.0}, {"date": "2020-06-17", "close": 0.89041812, "volume": 14824.0}, {"date": "2020-06-18", "close": 0.927518875, "volume": 81990.0}, {"date": "2020-06-19", "close": 0.927518875, "volume": 10539.0}, {"date": "2020-06-22", "close": 0.853317365, "volume": 26275.0}, {"date": "2020-06-23", "close": 0.89041812, "volume": 7412.0}, {"date": "2020-06-24", "close": 0.89041812, "volume": 3716.0}, {"date": "2020-06-25", "close": 0.853317365, "volume": 3463.0}, {"date": "2020-06-26", "close": 0.81621661, "volume": 24416.0}, {"date": "2020-06-29", "close": 0.853317365, "volume": 73844.0}, {"date": "2020-06-30", "close": 0.927518875, "volume": 771.0}, {"date": "2020-07-02", "close": 0.89041812, "volume": 733.0}, {"date": "2020-07-03", "close": 0.89041812, "volume": 6334.0}, {"date": "2020-07-06", "close": 0.927518875, "volume": 66033.0}, {"date": "2020-07-07", "close": 0.96461963, "volume": 674.0}, {"date": "2020-07-08", "close": 0.927518875, "volume": 21958.0}, {"date": "2020-07-09", "close": 0.927518875, "volume": 45128.0}, {"date": "2020-07-10", "close": 0.927518875, "volume": 37565.0}, {"date": "2020-07-13", "close": 0.96461963, "volume": 6310.0}, {"date": "2020-07-14", "close": 0.942359177, "volume": 337.0}, {"date": "2020-07-15", "close": 0.96461963, "volume": 87557.0}, {"date": "2020-07-17", "close": 0.96461963, "volume": 13477.0}, {"date": "2020-07-20", "close": 1.001720385, "volume": 4852.0}, {"date": "2020-07-21", "close": 1.001720385, "volume": 38510.0}, {"date": "2020-07-23", "close": 0.96461963, "volume": 35567.0}, {"date": "2020-07-24", "close": 1.03882114, "volume": 1041.0}, {"date": "2020-07-28", "close": 0.96461963, "volume": 7880.0}, {"date": "2020-07-29", "close": 0.96461963, "volume": 4194.0}, {"date": "2020-07-30", "close": 0.927518875, "volume": 96944.0}, {"date": "2020-07-31", "close": 0.96461963, "volume": 9282.0}, {"date": "2020-08-03", "close": 0.927518875, "volume": 6425.0}, {"date": "2020-08-04", "close": 0.96461963, "volume": 28301.0}, {"date": "2020-08-05", "close": 0.96461963, "volume": 26064.0}, {"date": "2020-08-06", "close": 0.96461963, "volume": 20757.0}, {"date": "2020-08-07", "close": 0.96461963, "volume": 8064.0}, {"date": "2020-08-10", "close": 1.001720385, "volume": 18242.0}, {"date": "2020-08-11", "close": 1.001720385, "volume": 15450.0}, {"date": "2020-08-12", "close": 1.001720385, "volume": 425.0}, {"date": "2020-08-13", "close": 1.001720385, "volume": 5600.0}, {"date": "2020-08-14", "close": 1.03882114, "volume": 35250.0}, {"date": "2020-08-17", "close": 0.96461963, "volume": 20859.0}, {"date": "2020-08-18", "close": 1.03882114, "volume": 14006.0}, {"date": "2020-08-19", "close": 1.001720385, "volume": 2659.0}, {"date": "2020-08-21", "close": 1.001720385, "volume": 5551.0}, {"date": "2020-08-24", "close": 1.03882114, "volume": 998.0}, {"date": "2020-08-25", "close": 1.03882114, "volume": 37.0}, {"date": "2020-08-26", "close": 1.03882114, "volume": 32738.0}, {"date": "2020-08-28", "close": 0.96461963, "volume": 14974.0}, {"date": "2020-08-31", "close": 1.001720385, "volume": 20490.0}, {"date": "2020-09-02", "close": 0.927518875, "volume": 67360.0}, {"date": "2020-09-03", "close": 0.927518875, "volume": 1000.0}, {"date": "2020-09-04", "close": 0.927518875, "volume": 498.0}, {"date": "2020-09-08", "close": 1.001720385, "volume": 4600.0}, {"date": "2020-09-09", "close": 0.927518875, "volume": 25683.0}, {"date": "2020-09-10", "close": 0.96461963, "volume": 13477.0}, {"date": "2020-09-11", "close": 0.96461963, "volume": 7262.0}, {"date": "2020-09-14", "close": 0.927518875, "volume": 7250.0}, {"date": "2020-09-15", "close": 0.927518875, "volume": 7447.0}, {"date": "2020-09-17", "close": 0.927518875, "volume": 7523.0}, {"date": "2020-09-18", "close": 0.927518875, "volume": 13036.0}, {"date": "2020-09-21", "close": 1.001720385, "volume": 6738.0}, {"date": "2020-09-22", "close": 0.96461963, "volume": 8188.0}, {"date": "2020-09-23", "close": 0.96461963, "volume": 8086.0}, {"date": "2020-09-24", "close": 1.150123405, "volume": 657137.0}, {"date": "2020-09-25", "close": 1.224324915, "volume": 150848.0}, {"date": "2020-09-28", "close": 1.26142567, "volume": 116989.0}, {"date": "2020-09-29", "close": 1.224324915, "volume": 76998.0}, {"date": "2020-09-30", "close": 1.18722416, "volume": 32205.0}, {"date": "2020-10-01", "close": 1.26142567, "volume": 32748.0}, {"date": "2020-10-02", "close": 1.18722416, "volume": 61758.0}, {"date": "2020-10-05", "close": 1.224324915, "volume": 53507.0}, {"date": "2020-10-06", "close": 1.224324915, "volume": 34033.0}, {"date": "2020-10-07", "close": 1.33562718, "volume": 131765.0}, {"date": "2020-10-08", "close": 1.33562718, "volume": 162481.0}, {"date": "2020-10-09", "close": 1.33562718, "volume": 121777.0}, {"date": "2020-10-12", "close": 1.372727935, "volume": 98036.0}, {"date": "2020-10-13", "close": 1.40982869, "volume": 63817.0}, {"date": "2020-10-14", "close": 1.40982869, "volume": 19237.0}, {"date": "2020-10-15", "close": 1.40982869, "volume": 8841.0}, {"date": "2020-10-16", "close": 1.372727935, "volume": 54441.0}, {"date": "2020-10-19", "close": 1.40982869, "volume": 1958.0}, {"date": "2020-10-20", "close": 1.40982869, "volume": 51396.0}, {"date": "2020-10-21", "close": 1.40982869, "volume": 17520.0}, {"date": "2020-10-22", "close": 1.372727935, "volume": 37037.0}, {"date": "2020-10-23", "close": 1.33562718, "volume": 20830.0}, {"date": "2020-10-26", "close": 1.372727935, "volume": 62512.0}, {"date": "2020-10-27", "close": 1.33562718, "volume": 6549.0}, {"date": "2020-10-28", "close": 1.33562718, "volume": 16830.0}, {"date": "2020-10-29", "close": 1.298526425, "volume": 44147.0}, {"date": "2020-10-30", "close": 1.33562718, "volume": 17776.0}, {"date": "2020-11-02", "close": 1.372727935, "volume": 64474.0}, {"date": "2020-11-03", "close": 1.33562718, "volume": 308.0}, {"date": "2020-11-04", "close": 1.33562718, "volume": 8842.0}, {"date": "2020-11-05", "close": 1.298526425, "volume": 24883.0}, {"date": "2020-11-06", "close": 1.298526425, "volume": 17295.0}, {"date": "2020-11-09", "close": 1.372727935, "volume": 17196.0}, {"date": "2020-11-10", "close": 1.446929445, "volume": 22537.0}, {"date": "2020-11-11", "close": 1.40982869, "volume": 21051.0}, {"date": "2020-11-12", "close": 1.298526425, "volume": 5537.0}, {"date": "2020-11-13", "close": 1.40982869, "volume": 58779.0}, {"date": "2020-11-16", "close": 1.40982869, "volume": 709.0}, {"date": "2020-11-17", "close": 1.372727935, "volume": 50456.0}, {"date": "2020-11-18", "close": 1.26142567, "volume": 13978.0}, {"date": "2020-11-20", "close": 1.298526425, "volume": 3859.0}, {"date": "2020-11-23", "close": 1.298526425, "volume": 2156.0}, {"date": "2020-11-24", "close": 1.40982869, "volume": 32351.0}, {"date": "2020-11-25", "close": 1.40982869, "volume": 17077.0}, {"date": "2020-11-26", "close": 1.40982869, "volume": 24275.0}, {"date": "2020-11-27", "close": 1.372727935, "volume": 15080.0}, {"date": "2020-11-30", "close": 1.40982869, "volume": 52846.0}, {"date": "2020-12-01", "close": 1.40982869, "volume": 85782.0}, {"date": "2020-12-02", "close": 1.372727935, "volume": 18860.0}, {"date": "2020-12-03", "close": 1.372727935, "volume": 337.0}, {"date": "2020-12-04", "close": 1.298526425, "volume": 32325.0}, {"date": "2020-12-07", "close": 1.298526425, "volume": 12442.0}, {"date": "2020-12-08", "close": 1.33562718, "volume": 3504.0}, {"date": "2020-12-09", "close": 1.372727935, "volume": 12713.0}, {"date": "2020-12-10", "close": 1.298526425, "volume": 13791.0}, {"date": "2020-12-11", "close": 1.298526425, "volume": 3511.0}, {"date": "2020-12-14", "close": 1.298526425, "volume": 58582.0}, {"date": "2020-12-15", "close": 1.298526425, "volume": 20927.0}, {"date": "2020-12-16", "close": 1.33562718, "volume": 1486.0}, {"date": "2020-12-17", "close": 1.26142567, "volume": 16314.0}, {"date": "2020-12-18", "close": 1.26142567, "volume": 32066.0}, {"date": "2020-12-21", "close": 1.26142567, "volume": 20794.0}, {"date": "2020-12-22", "close": 1.26142567, "volume": 2618.0}, {"date": "2020-12-23", "close": 1.26142567, "volume": 28966.0}, {"date": "2020-12-24", "close": 1.298526425, "volume": 1587.0}, {"date": "2020-12-29", "close": 1.33562718, "volume": 16002.0}, {"date": "2020-12-30", "close": 1.372727935, "volume": 23499.0}, {"date": "2020-12-31", "close": 1.372727935, "volume": 25003.0}, {"date": "2021-01-04", "close": 1.298526425, "volume": 7621.0}, {"date": "2021-01-05", "close": 1.26142567, "volume": 8064.0}, {"date": "2021-01-06", "close": 1.33562718, "volume": 58705.0}, {"date": "2021-01-07", "close": 1.33562718, "volume": 14151.0}, {"date": "2021-01-08", "close": 1.40982869, "volume": 96540.0}, {"date": "2021-01-11", "close": 1.40982869, "volume": 54484.0}, {"date": "2021-01-12", "close": 1.372727935, "volume": 15614.0}, {"date": "2021-01-13", "close": 1.372727935, "volume": 6287.0}, {"date": "2021-01-14", "close": 1.372727935, "volume": 17655.0}, {"date": "2021-01-15", "close": 1.372727935, "volume": 18063.0}, {"date": "2021-01-18", "close": 1.372727935, "volume": 19538.0}, {"date": "2021-01-19", "close": 1.372727935, "volume": 41732.0}, {"date": "2021-01-20", "close": 1.40982869, "volume": 35929.0}, {"date": "2021-01-21", "close": 1.372727935, "volume": 11455.0}, {"date": "2021-01-22", "close": 1.372727935, "volume": 9434.0}, {"date": "2021-01-25", "close": 1.33562718, "volume": 40511.0}, {"date": "2021-01-27", "close": 1.33562718, "volume": 2940.0}, {"date": "2021-01-28", "close": 1.33562718, "volume": 14534.0}, {"date": "2021-01-29", "close": 1.40982869, "volume": 118627.0}, {"date": "2021-02-01", "close": 1.40982869, "volume": 23931.0}, {"date": "2021-02-02", "close": 1.40982869, "volume": 1348.0}, {"date": "2021-02-03", "close": 1.372727935, "volume": 47304.0}, {"date": "2021-02-04", "close": 1.40982869, "volume": 96494.0}, {"date": "2021-02-05", "close": 1.595332465, "volume": 223414.0}, {"date": "2021-02-08", "close": 1.55823171, "volume": 57660.0}, {"date": "2021-02-09", "close": 1.595332465, "volume": 25196.0}, {"date": "2021-02-10", "close": 1.63243322, "volume": 80553.0}, {"date": "2021-02-11", "close": 1.521130955, "volume": 36391.0}, {"date": "2021-02-12", "close": 1.55823171, "volume": 24882.0}, {"date": "2021-02-15", "close": 1.55823171, "volume": 16927.0}, {"date": "2021-02-16", "close": 1.55823171, "volume": 11727.0}, {"date": "2021-02-17", "close": 1.4840302, "volume": 47050.0}, {"date": "2021-02-18", "close": 1.4840302, "volume": 6231.0}, {"date": "2021-02-19", "close": 1.521130955, "volume": 54253.0}, {"date": "2021-02-22", "close": 1.521130955, "volume": 16507.0}, {"date": "2021-02-23", "close": 1.521130955, "volume": 7143.0}, {"date": "2021-02-24", "close": 1.521130955, "volume": 9912.0}, {"date": "2021-02-25", "close": 1.55823171, "volume": 16241.0}, {"date": "2021-02-26", "close": 1.55823171, "volume": 147726.0}, {"date": "2021-03-01", "close": 1.55823171, "volume": 99926.0}, {"date": "2021-03-02", "close": 1.63243322, "volume": 50140.0}, {"date": "2021-03-03", "close": 1.817936995, "volume": 197294.0}, {"date": "2021-03-04", "close": 1.70663473, "volume": 41035.0}, {"date": "2021-03-05", "close": 1.70663473, "volume": 52628.0}, {"date": "2021-03-08", "close": 1.743735485, "volume": 7433.0}, {"date": "2021-03-09", "close": 1.817936995, "volume": 25437.0}, {"date": "2021-03-10", "close": 1.817936995, "volume": 30605.0}, {"date": "2021-03-11", "close": 1.817936995, "volume": 22585.0}, {"date": "2021-03-12", "close": 1.85503775, "volume": 85459.0}, {"date": "2021-03-15", "close": 2.07764228, "volume": 111424.0}, {"date": "2021-03-16", "close": 2.277986357, "volume": 57532.0}, {"date": "2021-03-17", "close": 2.263146055, "volume": 31434.0}, {"date": "2021-03-18", "close": 2.2260453, "volume": 9979.0}, {"date": "2021-03-19", "close": 2.2260453, "volume": 27938.0}, {"date": "2021-03-22", "close": 2.30024681, "volume": 184851.0}, {"date": "2021-03-23", "close": 2.30024681, "volume": 52150.0}, {"date": "2021-03-24", "close": 2.114743035, "volume": 79436.0}, {"date": "2021-03-25", "close": 2.114743035, "volume": 18199.0}, {"date": "2021-03-26", "close": 2.188944545, "volume": 3996.0}, {"date": "2021-03-29", "close": 2.263146055, "volume": 13764.0}, {"date": "2021-03-30", "close": 2.188944545, "volume": 23266.0}, {"date": "2021-03-31", "close": 2.15184379, "volume": 8112.0}, {"date": "2021-04-01", "close": 2.2260453, "volume": 4790.0}, {"date": "2021-04-06", "close": 2.2260453, "volume": 26986.0}, {"date": "2021-04-07", "close": 2.263146055, "volume": 7807.0}, {"date": "2021-04-08", "close": 2.263146055, "volume": 31264.0}, {"date": "2021-04-09", "close": 2.263146055, "volume": 10431.0}, {"date": "2021-04-12", "close": 2.240885602, "volume": 21787.0}, {"date": "2021-04-13", "close": 2.30024681, "volume": 41090.0}, {"date": "2021-04-14", "close": 2.485750585, "volume": 124754.0}, {"date": "2021-04-15", "close": 2.89385889, "volume": 113305.0}, {"date": "2021-04-16", "close": 2.89385889, "volume": 85790.0}, {"date": "2021-04-19", "close": 2.930959645, "volume": 76489.0}, {"date": "2021-04-20", "close": 3.524571725, "volume": 100838.0}, {"date": "2021-04-21", "close": 2.930959645, "volume": 118815.0}, {"date": "2021-04-22", "close": 3.04226191, "volume": 33523.0}, {"date": "2021-04-23", "close": 3.19066493, "volume": 5773.0}, {"date": "2021-04-26", "close": 3.450370215, "volume": 90602.0}, {"date": "2021-04-27", "close": 3.301967195, "volume": 23659.0}, {"date": "2021-04-28", "close": 3.26486644, "volume": 10512.0}, {"date": "2021-04-29", "close": 3.26486644, "volume": 19829.0}, {"date": "2021-04-30", "close": 3.33906795, "volume": 23741.0}, {"date": "2021-05-03", "close": 3.376168705, "volume": 101548.0}, {"date": "2021-05-04", "close": 3.376168705, "volume": 50724.0}, {"date": "2021-05-05", "close": 3.450370215, "volume": 43006.0}, {"date": "2021-05-06", "close": 3.33906795, "volume": 46348.0}, {"date": "2021-05-07", "close": 3.33906795, "volume": 10818.0}, {"date": "2021-05-10", "close": 3.26486644, "volume": 29199.0}, {"date": "2021-05-11", "close": 3.33906795, "volume": 23791.0}, {"date": "2021-05-12", "close": 3.33906795, "volume": 9392.0}, {"date": "2021-05-13", "close": 3.11646342, "volume": 34608.0}, {"date": "2021-05-14", "close": 2.89385889, "volume": 59224.0}, {"date": "2021-05-17", "close": 2.856758135, "volume": 15425.0}, {"date": "2021-05-18", "close": 2.856758135, "volume": 28324.0}, {"date": "2021-05-19", "close": 2.74545587, "volume": 23553.0}, {"date": "2021-05-20", "close": 2.74545587, "volume": 6878.0}, {"date": "2021-05-21", "close": 2.81965738, "volume": 11719.0}, {"date": "2021-05-24", "close": 2.74545587, "volume": 20020.0}, {"date": "2021-05-25", "close": 2.89385889, "volume": 18727.0}, {"date": "2021-05-26", "close": 3.04226191, "volume": 15369.0}, {"date": "2021-05-27", "close": 2.81965738, "volume": 18892.0}, {"date": "2021-05-28", "close": 2.9680604, "volume": 16972.0}, {"date": "2021-05-31", "close": 2.9680604, "volume": 34436.0}, {"date": "2021-06-01", "close": 2.9680604, "volume": 36975.0}, {"date": "2021-06-02", "close": 2.9680604, "volume": 19507.0}, {"date": "2021-06-03", "close": 2.89385889, "volume": 6609.0}, {"date": "2021-06-04", "close": 2.9680604, "volume": 10077.0}, {"date": "2021-06-07", "close": 2.89385889, "volume": 33313.0}, {"date": "2021-06-08", "close": 2.89385889, "volume": 30141.0}, {"date": "2021-06-09", "close": 2.856758135, "volume": 15365.0}, {"date": "2021-06-10", "close": 2.81965738, "volume": 5573.0}, {"date": "2021-06-11", "close": 2.9680604, "volume": 13595.0}, {"date": "2021-06-15", "close": 2.9680604, "volume": 25063.0}, {"date": "2021-06-16", "close": 2.9680604, "volume": 12621.0}, {"date": "2021-06-17", "close": 2.9680604, "volume": 5039.0}, {"date": "2021-06-18", "close": 2.9680604, "volume": 70418.0}, {"date": "2021-06-21", "close": 2.89385889, "volume": 22276.0}, {"date": "2021-06-22", "close": 2.89385889, "volume": 8253.0}, {"date": "2021-06-23", "close": 2.856758135, "volume": 25436.0}, {"date": "2021-06-24", "close": 2.9680604, "volume": 6556.0}, {"date": "2021-06-25", "close": 2.89385889, "volume": 1114.0}, {"date": "2021-06-28", "close": 2.89385889, "volume": 13409.0}, {"date": "2021-06-29", "close": 2.856758135, "volume": 17693.0}, {"date": "2021-06-30", "close": 2.930959645, "volume": 33239.0}, {"date": "2021-07-01", "close": 2.89385889, "volume": 15058.0}, {"date": "2021-07-02", "close": 2.856758135, "volume": 3598.0}, {"date": "2021-07-05", "close": 2.81965738, "volume": 13090.0}, {"date": "2021-07-06", "close": 2.81965738, "volume": 741.0}, {"date": "2021-07-07", "close": 2.856758135, "volume": 6430.0}, {"date": "2021-07-08", "close": 2.81965738, "volume": 930.0}, {"date": "2021-07-09", "close": 2.81965738, "volume": 8788.0}, {"date": "2021-07-12", "close": 2.81965738, "volume": 14659.0}, {"date": "2021-07-13", "close": 2.81965738, "volume": 1455.0}, {"date": "2021-07-14", "close": 2.81965738, "volume": 15366.0}, {"date": "2021-07-15", "close": 2.81965738, "volume": 54515.0}, {"date": "2021-07-16", "close": 2.81965738, "volume": 10879.0}, {"date": "2021-07-19", "close": 2.708355115, "volume": 47955.0}, {"date": "2021-07-20", "close": 2.59705285, "volume": 25825.0}, {"date": "2021-07-21", "close": 2.67125436, "volume": 31236.0}, {"date": "2021-07-22", "close": 2.67125436, "volume": 5472.0}, {"date": "2021-07-23", "close": 2.634153605, "volume": 18896.0}, {"date": "2021-07-26", "close": 2.59705285, "volume": 15102.0}, {"date": "2021-07-27", "close": 2.52285134, "volume": 14286.0}, {"date": "2021-07-28", "close": 2.52285134, "volume": 14958.0}, {"date": "2021-07-29", "close": 2.67125436, "volume": 23401.0}, {"date": "2021-07-30", "close": 2.59705285, "volume": 54207.0}, {"date": "2021-08-02", "close": 2.559952095, "volume": 8707.0}, {"date": "2021-08-03", "close": 2.59705285, "volume": 8836.0}, {"date": "2021-08-04", "close": 2.44864983, "volume": 4003.0}, {"date": "2021-08-05", "close": 2.30024681, "volume": 121066.0}, {"date": "2021-08-06", "close": 2.44864983, "volume": 48427.0}, {"date": "2021-08-09", "close": 2.37444832, "volume": 27000.0}, {"date": "2021-08-10", "close": 2.37444832, "volume": 17792.0}, {"date": "2021-08-11", "close": 2.2260453, "volume": 57721.0}, {"date": "2021-08-12", "close": 2.15184379, "volume": 31709.0}, {"date": "2021-08-13", "close": 2.2260453, "volume": 23354.0}, {"date": "2021-08-16", "close": 2.15184379, "volume": 38700.0}, {"date": "2021-08-17", "close": 2.114743035, "volume": 12049.0}, {"date": "2021-08-18", "close": 2.15184379, "volume": 13262.0}, {"date": "2021-08-19", "close": 2.2260453, "volume": 4634.0}, {"date": "2021-08-20", "close": 2.30024681, "volume": 17771.0}, {"date": "2021-08-23", "close": 2.2260453, "volume": 9879.0}, {"date": "2021-08-24", "close": 2.2260453, "volume": 5386.0}, {"date": "2021-08-25", "close": 2.263146055, "volume": 24905.0}, {"date": "2021-08-26", "close": 2.263146055, "volume": 40845.0}, {"date": "2021-08-27", "close": 2.44864983, "volume": 31535.0}, {"date": "2021-08-30", "close": 2.44864983, "volume": 28692.0}, {"date": "2021-08-31", "close": 2.44864983, "volume": 21069.0}, {"date": "2021-09-01", "close": 2.411549075, "volume": 6432.0}, {"date": "2021-09-02", "close": 2.30024681, "volume": 14298.0}, {"date": "2021-09-03", "close": 2.337347565, "volume": 29780.0}, {"date": "2021-09-06", "close": 2.337347565, "volume": 33788.0}, {"date": "2021-09-07", "close": 2.30024681, "volume": 42668.0}, {"date": "2021-09-08", "close": 2.37444832, "volume": 2779.0}, {"date": "2021-09-09", "close": 2.485750585, "volume": 15242.0}, {"date": "2021-09-10", "close": 2.37444832, "volume": 11853.0}, {"date": "2021-09-13", "close": 2.263146055, "volume": 10584.0}, {"date": "2021-09-14", "close": 2.44864983, "volume": 12904.0}, {"date": "2021-09-15", "close": 2.411549075, "volume": 434.0}, {"date": "2021-09-16", "close": 2.337347565, "volume": 2066.0}, {"date": "2021-09-17", "close": 2.37444832, "volume": 6503.0}, {"date": "2021-09-20", "close": 2.2260453, "volume": 52681.0}, {"date": "2021-09-21", "close": 2.30024681, "volume": 12751.0}, {"date": "2021-09-22", "close": 2.30024681, "volume": 14757.0}, {"date": "2021-09-23", "close": 2.37444832, "volume": 28959.0}, {"date": "2021-09-24", "close": 2.411549075, "volume": 10977.0}, {"date": "2021-09-27", "close": 2.44864983, "volume": 6539.0}, {"date": "2021-09-28", "close": 2.37444832, "volume": 12235.0}, {"date": "2021-09-29", "close": 2.37444832, "volume": 12274.0}, {"date": "2021-09-30", "close": 2.44864983, "volume": 30029.0}, {"date": "2021-10-01", "close": 2.37444832, "volume": 34300.0}, {"date": "2021-10-04", "close": 2.44864983, "volume": 69005.0}, {"date": "2021-10-05", "close": 2.411549075, "volume": 24070.0}, {"date": "2021-10-06", "close": 2.44864983, "volume": 24787.0}, {"date": "2021-10-07", "close": 2.44864983, "volume": 30525.0}, {"date": "2021-10-08", "close": 2.89385889, "volume": 254720.0}, {"date": "2021-10-11", "close": 2.708355115, "volume": 62584.0}, {"date": "2021-10-12", "close": 2.74545587, "volume": 25513.0}, {"date": "2021-10-13", "close": 2.708355115, "volume": 7387.0}, {"date": "2021-10-14", "close": 2.74545587, "volume": 42007.0}, {"date": "2021-10-15", "close": 2.782556625, "volume": 5620.0}, {"date": "2021-10-18", "close": 2.856758135, "volume": 21664.0}, {"date": "2021-10-19", "close": 2.708355115, "volume": 23672.0}, {"date": "2021-10-20", "close": 2.81965738, "volume": 62086.0}, {"date": "2021-10-21", "close": 2.81965738, "volume": 3184.0}, {"date": "2021-10-22", "close": 2.74545587, "volume": 4897.0}, {"date": "2021-10-25", "close": 2.74545587, "volume": 3198.0}, {"date": "2021-10-26", "close": 2.74545587, "volume": 7629.0}, {"date": "2021-10-27", "close": 2.81965738, "volume": 5458.0}, {"date": "2021-10-28", "close": 2.708355115, "volume": 10385.0}, {"date": "2021-10-29", "close": 2.74545587, "volume": 16515.0}, {"date": "2021-11-01", "close": 2.9680604, "volume": 111286.0}, {"date": "2021-11-02", "close": 2.856758135, "volume": 1264.0}, {"date": "2021-11-03", "close": 2.782556625, "volume": 9324.0}, {"date": "2021-11-04", "close": 2.74545587, "volume": 2695.0}, {"date": "2021-11-05", "close": 2.89385889, "volume": 10463.0}, {"date": "2021-11-08", "close": 2.89385889, "volume": 3938.0}, {"date": "2021-11-09", "close": 2.74545587, "volume": 16415.0}, {"date": "2021-11-10", "close": 2.782556625, "volume": 1700.0}, {"date": "2021-11-11", "close": 2.81965738, "volume": 23535.0}, {"date": "2021-11-15", "close": 2.74545587, "volume": 60974.0}, {"date": "2021-11-16", "close": 2.67125436, "volume": 10287.0}, {"date": "2021-11-17", "close": 2.67125436, "volume": 34683.0}, {"date": "2021-11-18", "close": 2.67125436, "volume": 10232.0}, {"date": "2021-11-19", "close": 2.634153605, "volume": 18400.0}, {"date": "2021-11-22", "close": 2.559952095, "volume": 34221.0}, {"date": "2021-11-23", "close": 2.52285134, "volume": 30678.0}, {"date": "2021-11-24", "close": 2.52285134, "volume": 58734.0}, {"date": "2021-11-25", "close": 2.52285134, "volume": 11775.0}, {"date": "2021-11-26", "close": 2.485750585, "volume": 35545.0}, {"date": "2021-11-29", "close": 2.44864983, "volume": 69738.0}, {"date": "2021-11-30", "close": 2.44864983, "volume": 46051.0}, {"date": "2021-12-01", "close": 2.411549075, "volume": 37021.0}, {"date": "2021-12-02", "close": 2.44864983, "volume": 13000.0}, {"date": "2021-12-03", "close": 2.411549075, "volume": 38140.0}, {"date": "2021-12-06", "close": 2.411549075, "volume": 16876.0}, {"date": "2021-12-07", "close": 2.37444832, "volume": 15704.0}, {"date": "2021-12-08", "close": 2.485750585, "volume": 69519.0}, {"date": "2021-12-09", "close": 2.485750585, "volume": 12173.0}, {"date": "2021-12-10", "close": 2.44864983, "volume": 4043.0}, {"date": "2021-12-13", "close": 2.485750585, "volume": 9759.0}, {"date": "2021-12-14", "close": 2.411549075, "volume": 5005.0}, {"date": "2021-12-15", "close": 2.37444832, "volume": 48079.0}, {"date": "2021-12-16", "close": 2.337347565, "volume": 7810.0}, {"date": "2021-12-17", "close": 2.37444832, "volume": 1651.0}, {"date": "2021-12-20", "close": 2.263146055, "volume": 22276.0}, {"date": "2021-12-21", "close": 2.37444832, "volume": 5483.0}, {"date": "2021-12-22", "close": 2.30024681, "volume": 1869.0}, {"date": "2021-12-23", "close": 2.30024681, "volume": 2761.0}, {"date": "2021-12-24", "close": 2.30024681, "volume": 15443.0}, {"date": "2021-12-29", "close": 2.30024681, "volume": 6692.0}, {"date": "2021-12-30", "close": 2.263146055, "volume": 18287.0}, {"date": "2021-12-31", "close": 2.2260453, "volume": 4884.0}, {"date": "2022-01-04", "close": 2.2260453, "volume": 16747.0}, {"date": "2022-01-05", "close": 2.263146055, "volume": 17838.0}, {"date": "2022-01-06", "close": 2.263146055, "volume": 7386.0}, {"date": "2022-01-07", "close": 2.188944545, "volume": 17536.0}, {"date": "2022-01-10", "close": 2.30024681, "volume": 8790.0}, {"date": "2022-01-11", "close": 2.337347565, "volume": 6817.0}, {"date": "2022-01-12", "close": 2.337347565, "volume": 11114.0}, {"date": "2022-01-13", "close": 2.37444832, "volume": 10875.0}, {"date": "2022-01-14", "close": 2.2260453, "volume": 20501.0}, {"date": "2022-01-17", "close": 2.30024681, "volume": 12458.0}, {"date": "2022-01-18", "close": 2.2260453, "volume": 5228.0}, {"date": "2022-01-19", "close": 2.263146055, "volume": 13872.0}, {"date": "2022-01-20", "close": 2.337347565, "volume": 11756.0}, {"date": "2022-01-21", "close": 2.188944545, "volume": 57288.0}, {"date": "2022-01-24", "close": 2.15184379, "volume": 17865.0}, {"date": "2022-01-25", "close": 2.114743035, "volume": 15284.0}, {"date": "2022-01-27", "close": 2.2260453, "volume": 7243.0}, {"date": "2022-01-28", "close": 2.188944545, "volume": 22170.0}, {"date": "2022-01-31", "close": 2.2260453, "volume": 29811.0}, {"date": "2022-02-01", "close": 2.2260453, "volume": 13154.0}, {"date": "2022-02-02", "close": 2.2260453, "volume": 3794.0}, {"date": "2022-02-03", "close": 2.15184379, "volume": 24751.0}, {"date": "2022-02-04", "close": 2.2074949225, "volume": 10546.0}, {"date": "2022-02-07", "close": 2.114743035, "volume": 38741.0}, {"date": "2022-02-08", "close": 2.07764228, "volume": 44681.0}, {"date": "2022-02-09", "close": 2.07764228, "volume": 37951.0}, {"date": "2022-02-10", "close": 2.00344077, "volume": 31173.0}, {"date": "2022-02-11", "close": 2.00344077, "volume": 21483.0}, {"date": "2022-02-14", "close": 2.040541525, "volume": 3687.0}, {"date": "2022-02-15", "close": 2.040541525, "volume": 23282.0}, {"date": "2022-02-16", "close": 2.07764228, "volume": 48650.0}, {"date": "2022-02-17", "close": 2.07764228, "volume": 30443.0}, {"date": "2022-02-18", "close": 2.07764228, "volume": 7494.0}, {"date": "2022-02-21", "close": 2.188944545, "volume": 22330.0}, {"date": "2022-02-22", "close": 2.188944545, "volume": 14353.0}, {"date": "2022-02-23", "close": 2.07764228, "volume": 86254.0}, {"date": "2022-02-24", "close": 2.07764228, "volume": 16056.0}, {"date": "2022-02-28", "close": 1.966340015, "volume": 17729.0}, {"date": "2022-03-01", "close": 1.78083624, "volume": 75724.0}, {"date": "2022-03-02", "close": 1.743735485, "volume": 85681.0}, {"date": "2022-03-03", "close": 1.63243322, "volume": 106154.0}, {"date": "2022-03-04", "close": 1.63243322, "volume": 83128.0}, {"date": "2022-03-07", "close": 1.446929445, "volume": 154915.0}, {"date": "2022-03-08", "close": 1.33562718, "volume": 106809.0}, {"date": "2022-03-09", "close": 1.33562718, "volume": 205094.0}, {"date": "2022-03-10", "close": 1.372727935, "volume": 127699.0}, {"date": "2022-03-11", "close": 1.298526425, "volume": 65367.0}, {"date": "2022-03-14", "close": 1.298526425, "volume": 42239.0}, {"date": "2022-03-15", "close": 1.33562718, "volume": 162618.0}, {"date": "2022-03-16", "close": 1.224324915, "volume": 145682.0}, {"date": "2022-03-17", "close": 1.372727935, "volume": 112727.0}, {"date": "2022-03-18", "close": 1.595332465, "volume": 117019.0}, {"date": "2022-03-21", "close": 1.595332465, "volume": 188676.0}, {"date": "2022-03-22", "close": 1.743735485, "volume": 58856.0}, {"date": "2022-03-23", "close": 1.70663473, "volume": 60788.0}, {"date": "2022-03-24", "close": 1.743735485, "volume": 13864.0}, {"date": "2022-03-25", "close": 1.85503775, "volume": 52233.0}, {"date": "2022-03-28", "close": 1.966340015, "volume": 120075.0}, {"date": "2022-03-29", "close": 1.92923926, "volume": 33634.0}, {"date": "2022-03-30", "close": 1.966340015, "volume": 29120.0}, {"date": "2022-03-31", "close": 1.966340015, "volume": 11012.0}, {"date": "2022-04-01", "close": 1.892138505, "volume": 15123.0}, {"date": "2022-04-04", "close": 1.817936995, "volume": 58352.0}, {"date": "2022-04-05", "close": 1.817936995, "volume": 690.0}, {"date": "2022-04-06", "close": 1.78083624, "volume": 31284.0}, {"date": "2022-04-07", "close": 1.743735485, "volume": 33007.0}, {"date": "2022-04-08", "close": 1.817936995, "volume": 58709.0}, {"date": "2022-04-11", "close": 1.743735485, "volume": 11361.0}, {"date": "2022-04-12", "close": 1.70663473, "volume": 48506.0}, {"date": "2022-04-13", "close": 1.70663473, "volume": 16638.0}, {"date": "2022-04-14", "close": 1.63243322, "volume": 7918.0}, {"date": "2022-04-19", "close": 1.595332465, "volume": 12027.0}, {"date": "2022-04-20", "close": 1.595332465, "volume": 31.0}, {"date": "2022-04-21", "close": 1.5767820875, "volume": 8534.0}, {"date": "2022-04-22", "close": 1.4840302, "volume": 2353.0}, {"date": "2022-04-26", "close": 1.63243322, "volume": 153975.0}, {"date": "2022-04-27", "close": 1.70663473, "volume": 43895.0}, {"date": "2022-04-28", "close": 1.70663473, "volume": 28916.0}, {"date": "2022-04-29", "close": 1.70663473, "volume": 45.0}, {"date": "2022-05-02", "close": 1.669533975, "volume": 15144.0}, {"date": "2022-05-03", "close": 1.595332465, "volume": 13535.0}, {"date": "2022-05-04", "close": 1.55823171, "volume": 9955.0}, {"date": "2022-05-05", "close": 1.55823171, "volume": 4515.0}, {"date": "2022-05-06", "close": 1.521130955, "volume": 2083.0}, {"date": "2022-05-09", "close": 1.4840302, "volume": 835.0}, {"date": "2022-05-10", "close": 1.4840302, "volume": 17597.0}, {"date": "2022-05-11", "close": 1.4840302, "volume": 1338.0}, {"date": "2022-05-13", "close": 1.4840302, "volume": 5807.0}, {"date": "2022-05-16", "close": 1.521130955, "volume": 337.0}, {"date": "2022-05-17", "close": 1.595332465, "volume": 4125.0}, {"date": "2022-05-18", "close": 1.595332465, "volume": 6.0}, {"date": "2022-05-19", "close": 1.521130955, "volume": 292.0}, {"date": "2022-05-20", "close": 1.55823171, "volume": 22438.0}, {"date": "2022-05-23", "close": 1.63243322, "volume": 8474.0}, {"date": "2022-05-24", "close": 1.55823171, "volume": 23616.0}, {"date": "2022-05-25", "close": 1.55823171, "volume": 5647.0}, {"date": "2022-05-26", "close": 1.595332465, "volume": 7569.0}, {"date": "2022-05-27", "close": 1.63243322, "volume": 13355.0}, {"date": "2022-05-30", "close": 1.521130955, "volume": 6754.0}, {"date": "2022-05-31", "close": 1.55823171, "volume": 17546.0}, {"date": "2022-06-01", "close": 1.55823171, "volume": 4214.0}, {"date": "2022-06-02", "close": 1.521130955, "volume": 12404.0}, {"date": "2022-06-03", "close": 1.4840302, "volume": 26081.0}, {"date": "2022-06-06", "close": 1.372727935, "volume": 40570.0}, {"date": "2022-06-07", "close": 1.298526425, "volume": 122061.0}, {"date": "2022-06-08", "close": 1.40982869, "volume": 7821.0}, {"date": "2022-06-09", "close": 1.40982869, "volume": 6220.0}, {"date": "2022-06-10", "close": 1.298526425, "volume": 17803.0}, {"date": "2022-06-14", "close": 1.26142567, "volume": 65007.0}, {"date": "2022-06-15", "close": 1.001720385, "volume": 141022.0}, {"date": "2022-06-16", "close": 1.075921895, "volume": 147352.0}, {"date": "2022-06-17", "close": 1.11302265, "volume": 1082513.0}, {"date": "2022-06-20", "close": 1.075921895, "volume": 58009.0}, {"date": "2022-06-22", "close": 1.11302265, "volume": 82790.0}, {"date": "2022-06-23", "close": 1.075921895, "volume": 50845.0}, {"date": "2022-06-24", "close": 1.150123405, "volume": 13322.0}, {"date": "2022-06-27", "close": 1.40982869, "volume": 44477.0}, {"date": "2022-06-28", "close": 1.40982869, "volume": 9835.0}, {"date": "2022-06-29", "close": 1.40982869, "volume": 19559.0}, {"date": "2022-06-30", "close": 1.4840302, "volume": 145121.0}, {"date": "2022-07-01", "close": 1.4840302, "volume": 34399.0}, {"date": "2022-07-04", "close": 1.595332465, "volume": 33415.0}, {"date": "2022-07-05", "close": 1.817936995, "volume": 76059.0}, {"date": "2022-07-06", "close": 1.817936995, "volume": 13676.0}, {"date": "2022-07-07", "close": 1.70663473, "volume": 5121.0}, {"date": "2022-07-08", "close": 1.63243322, "volume": 5893.0}, {"date": "2022-07-11", "close": 1.55823171, "volume": 20073.0}, {"date": "2022-07-12", "close": 1.4840302, "volume": 59853.0}, {"date": "2022-07-13", "close": 1.4840302, "volume": 2821.0}, {"date": "2022-07-14", "close": 1.595332465, "volume": 2498.0}, {"date": "2022-07-15", "close": 1.521130955, "volume": 17773.0}, {"date": "2022-07-18", "close": 1.4840302, "volume": 8373.0}, {"date": "2022-07-19", "close": 1.4840302, "volume": 12982.0}, {"date": "2022-07-20", "close": 1.298526425, "volume": 143759.0}, {"date": "2022-07-21", "close": 1.26142567, "volume": 13093.0}, {"date": "2022-07-22", "close": 1.446929445, "volume": 33706.0}, {"date": "2022-07-25", "close": 1.298526425, "volume": 16313.0}, {"date": "2022-07-26", "close": 1.26142567, "volume": 61695.0}, {"date": "2022-07-27", "close": 1.26142567, "volume": 9064.0}, {"date": "2022-07-28", "close": 1.298526425, "volume": 2623.0}, {"date": "2022-07-29", "close": 1.26142567, "volume": 37328.0}, {"date": "2022-08-01", "close": 1.224324915, "volume": 41043.0}, {"date": "2022-08-02", "close": 1.11302265, "volume": 297190.0}, {"date": "2022-08-03", "close": 1.26142567, "volume": 117178.0}, {"date": "2022-08-04", "close": 1.298526425, "volume": 17798.0}, {"date": "2022-08-05", "close": 1.298526425, "volume": 26158.0}, {"date": "2022-08-08", "close": 1.33562718, "volume": 99448.0}, {"date": "2022-08-09", "close": 1.26142567, "volume": 56935.0}, {"date": "2022-08-11", "close": 1.298526425, "volume": 8584.0}, {"date": "2022-08-12", "close": 1.298526425, "volume": 5502.0}, {"date": "2022-08-15", "close": 1.298526425, "volume": 1879.0}, {"date": "2022-08-16", "close": 1.298526425, "volume": 12211.0}, {"date": "2022-08-17", "close": 1.298526425, "volume": 48248.0}, {"date": "2022-08-18", "close": 1.33562718, "volume": 22446.0}, {"date": "2022-08-19", "close": 1.372727935, "volume": 54633.0}, {"date": "2022-08-22", "close": 1.4840302, "volume": 134340.0}, {"date": "2022-08-23", "close": 1.669533975, "volume": 324236.0}, {"date": "2022-08-24", "close": 1.63243322, "volume": 43582.0}, {"date": "2022-08-25", "close": 1.55823171, "volume": 34608.0}, {"date": "2022-08-26", "close": 1.55823171, "volume": 15173.0}, {"date": "2022-08-29", "close": 1.521130955, "volume": 12220.0}, {"date": "2022-08-30", "close": 1.4840302, "volume": 29621.0}, {"date": "2022-08-31", "close": 1.4840302, "volume": 7688.0}, {"date": "2022-09-01", "close": 1.4840302, "volume": 11807.0}, {"date": "2022-09-02", "close": 1.40982869, "volume": 24607.0}, {"date": "2022-09-05", "close": 1.40982869, "volume": 27367.0}, {"date": "2022-09-06", "close": 1.3912783125, "volume": 6189.0}, {"date": "2022-09-07", "close": 1.33562718, "volume": 21632.0}, {"date": "2022-09-08", "close": 1.298526425, "volume": 31445.0}, {"date": "2022-09-09", "close": 1.33562718, "volume": 15575.0}, {"date": "2022-09-12", "close": 1.33562718, "volume": 770.0}, {"date": "2022-09-13", "close": 1.33562718, "volume": 15006.0}, {"date": "2022-09-14", "close": 1.33562718, "volume": 35870.0}, {"date": "2022-09-15", "close": 1.3541775575, "volume": 1821.0}, {"date": "2022-09-16", "close": 1.298526425, "volume": 11045.0}, {"date": "2022-09-19", "close": 1.26142567, "volume": 80205.0}, {"date": "2022-09-20", "close": 1.26142567, "volume": 1790.0}, {"date": "2022-09-23", "close": 1.26142567, "volume": 3102.0}, {"date": "2022-09-26", "close": 1.298526425, "volume": 53924.0}, {"date": "2022-09-27", "close": 1.298526425, "volume": 4749.0}, {"date": "2022-09-28", "close": 1.33562718, "volume": 5240.0}, {"date": "2022-09-29", "close": 1.33562718, "volume": 6401.0}, {"date": "2022-09-30", "close": 1.40982869, "volume": 26730.0}, {"date": "2022-10-03", "close": 1.40982869, "volume": 8084.0}, {"date": "2022-10-04", "close": 1.298526425, "volume": 924.0}, {"date": "2022-10-05", "close": 1.298526425, "volume": 20969.0}, {"date": "2022-10-06", "close": 1.26142567, "volume": 47377.0}, {"date": "2022-10-07", "close": 1.298526425, "volume": 52152.0}, {"date": "2022-10-10", "close": 1.26142567, "volume": 28757.0}, {"date": "2022-10-12", "close": 1.26142567, "volume": 1586.0}, {"date": "2022-10-13", "close": 1.26142567, "volume": 724.0}, {"date": "2022-10-14", "close": 1.18722416, "volume": 72408.0}, {"date": "2022-10-17", "close": 1.18722416, "volume": 20128.0}, {"date": "2022-10-18", "close": 1.18722416, "volume": 12660.0}, {"date": "2022-10-19", "close": 1.224324915, "volume": 26423.0}, {"date": "2022-10-20", "close": 1.224324915, "volume": 255684.0}, {"date": "2022-10-21", "close": 1.26142567, "volume": 0.0}, {"date": "2022-10-24", "close": 1.26142567, "volume": 17628.0}, {"date": "2022-10-25", "close": 1.18722416, "volume": 17929.0}, {"date": "2022-10-26", "close": 1.18722416, "volume": 19844.0}, {"date": "2022-10-27", "close": 1.18722416, "volume": 21693.0}, {"date": "2022-10-28", "close": 1.18722416, "volume": 18910.0}, {"date": "2022-10-31", "close": 1.18722416, "volume": 382902.0}, {"date": "2022-11-01", "close": 1.224324915, "volume": 243045.0}, {"date": "2022-11-02", "close": 1.18722416, "volume": 94744.0}, {"date": "2022-11-03", "close": 1.18722416, "volume": 18246.0}, {"date": "2022-11-04", "close": 1.18722416, "volume": 23554.0}, {"date": "2022-11-07", "close": 1.075921895, "volume": 105166.0}, {"date": "2022-11-08", "close": 1.075921895, "volume": 47050.0}, {"date": "2022-11-09", "close": 1.11302265, "volume": 10144.0}, {"date": "2022-11-10", "close": 1.03882114, "volume": 102456.0}, {"date": "2022-11-11", "close": 1.11302265, "volume": 3718.0}, {"date": "2022-11-14", "close": 1.18722416, "volume": 1368.0}, {"date": "2022-11-15", "close": 1.11302265, "volume": 5707.0}, {"date": "2022-11-16", "close": 1.150123405, "volume": 5680.0}, {"date": "2022-11-17", "close": 1.11302265, "volume": 12484.0}, {"date": "2022-11-18", "close": 1.150123405, "volume": 4380.0}, {"date": "2022-11-21", "close": 1.075921895, "volume": 160233.0}, {"date": "2022-11-22", "close": 1.11302265, "volume": 1348.0}, {"date": "2022-11-23", "close": 1.11302265, "volume": 6739.0}, {"date": "2022-11-24", "close": 1.1315730275, "volume": 1098.0}, {"date": "2022-11-25", "close": 1.150123405, "volume": 6880.0}, {"date": "2022-11-28", "close": 1.150123405, "volume": 4578.0}, {"date": "2022-11-29", "close": 1.18722416, "volume": 84087.0}, {"date": "2022-11-30", "close": 1.150123405, "volume": 106932.0}, {"date": "2022-12-01", "close": 1.18722416, "volume": 169402.0}, {"date": "2022-12-02", "close": 1.18722416, "volume": 32606.0}, {"date": "2022-12-05", "close": 1.224324915, "volume": 21883.0}, {"date": "2022-12-06", "close": 1.18722416, "volume": 7329.0}, {"date": "2022-12-07", "close": 1.224324915, "volume": 3865.0}, {"date": "2022-12-08", "close": 1.11302265, "volume": 26999.0}, {"date": "2022-12-12", "close": 1.150123405, "volume": 418.0}, {"date": "2022-12-13", "close": 1.150123405, "volume": 3512.0}, {"date": "2022-12-14", "close": 1.150123405, "volume": 1729.0}, {"date": "2022-12-15", "close": 1.150123405, "volume": 13891.0}, {"date": "2022-12-16", "close": 1.18722416, "volume": 19515.0}, {"date": "2022-12-19", "close": 1.11302265, "volume": 7817.0}, {"date": "2022-12-20", "close": 1.11302265, "volume": 16322.0}, {"date": "2022-12-21", "close": 1.075921895, "volume": 17358.0}, {"date": "2022-12-22", "close": 1.11302265, "volume": 6979.0}, {"date": "2022-12-23", "close": 1.11302265, "volume": 1862.0}, {"date": "2022-12-28", "close": 1.11302265, "volume": 32758.0}, {"date": "2022-12-29", "close": 1.11302265, "volume": 27610.0}, {"date": "2022-12-30", "close": 1.150123405, "volume": 45042.0}, {"date": "2023-01-03", "close": 1.075921895, "volume": 6516.0}, {"date": "2023-01-04", "close": 1.150123405, "volume": 563.0}, {"date": "2023-01-05", "close": 1.150123405, "volume": 23.0}, {"date": "2023-01-06", "close": 1.075921895, "volume": 3481.0}, {"date": "2023-01-09", "close": 1.11302265, "volume": 29753.0}, {"date": "2023-01-10", "close": 1.150123405, "volume": 63154.0}, {"date": "2023-01-11", "close": 1.11302265, "volume": 371.0}, {"date": "2023-01-12", "close": 1.075921895, "volume": 16202.0}, {"date": "2023-01-13", "close": 1.11302265, "volume": 674.0}, {"date": "2023-01-16", "close": 1.075921895, "volume": 11768.0}, {"date": "2023-01-17", "close": 1.075921895, "volume": 11335.0}, {"date": "2023-01-18", "close": 1.11302265, "volume": 12333.0}, {"date": "2023-01-19", "close": 1.075921895, "volume": 2710.0}, {"date": "2023-01-20", "close": 1.075921895, "volume": 34540.0}, {"date": "2023-01-23", "close": 1.0944722725, "volume": 13994.0}, {"date": "2023-01-24", "close": 1.075921895, "volume": 11830.0}, {"date": "2023-01-25", "close": 1.11302265, "volume": 6473.0}, {"date": "2023-01-27", "close": 1.11302265, "volume": 9412.0}, {"date": "2023-01-30", "close": 1.075921895, "volume": 26057.0}, {"date": "2023-01-31", "close": 1.11302265, "volume": 7409.0}, {"date": "2023-02-01", "close": 1.11302265, "volume": 7818.0}, {"date": "2023-02-02", "close": 1.075921895, "volume": 1078.0}, {"date": "2023-02-03", "close": 1.11302265, "volume": 51275.0}, {"date": "2023-02-06", "close": 1.11302265, "volume": 6051.0}, {"date": "2023-02-07", "close": 1.075921895, "volume": 11650.0}, {"date": "2023-02-08", "close": 1.11302265, "volume": 3141.0}, {"date": "2023-02-09", "close": 1.075921895, "volume": 10773.0}, {"date": "2023-02-10", "close": 1.11302265, "volume": 180.0}, {"date": "2023-02-14", "close": 1.11302265, "volume": 18296.0}, {"date": "2023-02-15", "close": 1.11302265, "volume": 900.0}, {"date": "2023-02-16", "close": 1.03882114, "volume": 20215.0}, {"date": "2023-02-17", "close": 1.03882114, "volume": 14321.0}, {"date": "2023-02-20", "close": 1.075921895, "volume": 1529.0}, {"date": "2023-02-21", "close": 1.03882114, "volume": 25668.0}, {"date": "2023-02-22", "close": 1.11302265, "volume": 180601.0}, {"date": "2023-02-23", "close": 1.11302265, "volume": 13164.0}, {"date": "2023-02-24", "close": 1.075921895, "volume": 2232.0}, {"date": "2023-02-27", "close": 1.11302265, "volume": 12682.0}, {"date": "2023-02-28", "close": 1.11302265, "volume": 21063.0}, {"date": "2023-03-01", "close": 1.11302265, "volume": 3229.0}, {"date": "2023-03-02", "close": 1.11302265, "volume": 2516.0}, {"date": "2023-03-03", "close": 1.11302265, "volume": 6738.0}, {"date": "2023-03-06", "close": 1.03882114, "volume": 33584.0}, {"date": "2023-03-07", "close": 1.03882114, "volume": 20419.0}, {"date": "2023-03-08", "close": 1.03882114, "volume": 5211.0}, {"date": "2023-03-09", "close": 1.075921895, "volume": 71524.0}, {"date": "2023-03-10", "close": 1.03882114, "volume": 17616.0}, {"date": "2023-03-13", "close": 1.11302265, "volume": 27177.0}, {"date": "2023-03-14", "close": 1.11302265, "volume": 0.0}, {"date": "2023-03-15", "close": 1.11302265, "volume": 1205.0}, {"date": "2023-03-16", "close": 1.11302265, "volume": 1390.0}, {"date": "2023-03-17", "close": 1.03882114, "volume": 3887.0}, {"date": "2023-03-20", "close": 1.075921895, "volume": 1586.0}, {"date": "2023-03-21", "close": 1.03882114, "volume": 14363.0}, {"date": "2023-03-22", "close": 1.03882114, "volume": 53927.0}, {"date": "2023-03-24", "close": 1.03882114, "volume": 6065.0}, {"date": "2023-03-27", "close": 1.03882114, "volume": 2258.0}, {"date": "2023-03-28", "close": 1.075921895, "volume": 4352.0}, {"date": "2023-03-29", "close": 1.11302265, "volume": 25026.0}, {"date": "2023-03-30", "close": 1.075921895, "volume": 18443.0}, {"date": "2023-03-31", "close": 1.075921895, "volume": 1692.0}, {"date": "2023-04-03", "close": 1.11302265, "volume": 69663.0}, {"date": "2023-04-04", "close": 1.075921895, "volume": 474.0}, {"date": "2023-04-05", "close": 1.075921895, "volume": 1.0}, {"date": "2023-04-06", "close": 1.075921895, "volume": 7883.0}, {"date": "2023-04-11", "close": 1.075921895, "volume": 37150.0}, {"date": "2023-04-12", "close": 1.075921895, "volume": 10192.0}, {"date": "2023-04-14", "close": 1.11302265, "volume": 42328.0}, {"date": "2023-04-17", "close": 1.11302265, "volume": 4985.0}, {"date": "2023-04-18", "close": 1.075921895, "volume": 34638.0}, {"date": "2023-04-19", "close": 1.075921895, "volume": 19805.0}, {"date": "2023-04-20", "close": 1.11302265, "volume": 7538.0}, {"date": "2023-04-21", "close": 1.11302265, "volume": 22030.0}, {"date": "2023-04-24", "close": 1.11302265, "volume": 1375.0}, {"date": "2023-04-26", "close": 1.075921895, "volume": 2726.0}, {"date": "2023-04-27", "close": 1.075921895, "volume": 312.0}, {"date": "2023-04-28", "close": 1.075921895, "volume": 7657.0}, {"date": "2023-05-01", "close": 1.075921895, "volume": 37625.0}, {"date": "2023-05-02", "close": 1.075921895, "volume": 6601.0}, {"date": "2023-05-03", "close": 1.075921895, "volume": 37918.0}, {"date": "2023-05-08", "close": 1.03882114, "volume": 6738.0}, {"date": "2023-05-09", "close": 1.075921895, "volume": 6309.0}, {"date": "2023-05-10", "close": 1.075921895, "volume": 1278.0}, {"date": "2023-05-11", "close": 1.11302265, "volume": 5727.0}, {"date": "2023-05-12", "close": 1.11302265, "volume": 1504.0}, {"date": "2023-05-15", "close": 1.075921895, "volume": 8966.0}, {"date": "2023-05-16", "close": 1.11302265, "volume": 3459.0}, {"date": "2023-05-17", "close": 1.075921895, "volume": 22641.0}, {"date": "2023-05-18", "close": 1.075921895, "volume": 31118.0}, {"date": "2023-05-19", "close": 1.075921895, "volume": 14134.0}, {"date": "2023-05-22", "close": 1.075921895, "volume": 1.0}, {"date": "2023-05-24", "close": 1.03882114, "volume": 24450.0}, {"date": "2023-05-25", "close": 1.03882114, "volume": 17949.0}, {"date": "2023-05-26", "close": 1.03882114, "volume": 82704.0}, {"date": "2023-05-29", "close": 1.03882114, "volume": 4442.0}, {"date": "2023-05-30", "close": 1.03882114, "volume": 28716.0}, {"date": "2023-05-31", "close": 1.03882114, "volume": 4999.0}, {"date": "2023-06-01", "close": 1.03882114, "volume": 29067.0}, {"date": "2023-06-02", "close": 1.03882114, "volume": 16115.0}, {"date": "2023-06-05", "close": 1.001720385, "volume": 66515.0}, {"date": "2023-06-06", "close": 1.001720385, "volume": 18448.0}, {"date": "2023-06-07", "close": 1.03882114, "volume": 19551.0}, {"date": "2023-06-08", "close": 0.96461963, "volume": 177060.0}, {"date": "2023-06-09", "close": 0.96461963, "volume": 459.0}, {"date": "2023-06-13", "close": 0.927518875, "volume": 62987.0}, {"date": "2023-06-14", "close": 0.927518875, "volume": 6042.0}, {"date": "2023-06-15", "close": 0.96461963, "volume": 2809.0}, {"date": "2023-06-16", "close": 0.96461963, "volume": 2425.0}, {"date": "2023-06-19", "close": 0.927518875, "volume": 23245.0}, {"date": "2023-06-20", "close": 0.927518875, "volume": 6264.0}, {"date": "2023-06-21", "close": 0.927518875, "volume": 59028.0}, {"date": "2023-06-22", "close": 0.927518875, "volume": 1380.0}, {"date": "2023-06-23", "close": 0.853317365, "volume": 94440.0}, {"date": "2023-06-26", "close": 0.853317365, "volume": 18785.0}, {"date": "2023-06-27", "close": 0.89041812, "volume": 21946.0}, {"date": "2023-06-28", "close": 0.853317365, "volume": 1132.0}, {"date": "2023-06-29", "close": 0.89041812, "volume": 12214.0}, {"date": "2023-06-30", "close": 0.853317365, "volume": 3772.0}, {"date": "2023-07-03", "close": 0.853317365, "volume": 3582.0}, {"date": "2023-07-04", "close": 0.853317365, "volume": 51197.0}, {"date": "2023-07-05", "close": 0.927518875, "volume": 25034.0}, {"date": "2023-07-06", "close": 0.96461963, "volume": 27445.0}, {"date": "2023-07-10", "close": 0.96461963, "volume": 2317.0}, {"date": "2023-07-11", "close": 1.075921895, "volume": 153662.0}, {"date": "2023-07-12", "close": 1.150123405, "volume": 79180.0}, {"date": "2023-07-13", "close": 1.11302265, "volume": 30702.0}, {"date": "2023-07-14", "close": 1.075921895, "volume": 1831.0}, {"date": "2023-07-17", "close": 1.26142567, "volume": 16507.0}, {"date": "2023-07-18", "close": 1.26142567, "volume": 14873.0}, {"date": "2023-07-19", "close": 1.26142567, "volume": 30784.0}, {"date": "2023-07-20", "close": 1.33562718, "volume": 67152.0}, {"date": "2023-07-21", "close": 1.33562718, "volume": 14128.0}, {"date": "2023-07-24", "close": 1.18722416, "volume": 9699.0}, {"date": "2023-07-25", "close": 1.224324915, "volume": 5741.0}, {"date": "2023-07-26", "close": 1.18722416, "volume": 3568.0}, {"date": "2023-07-27", "close": 1.26142567, "volume": 35135.0}, {"date": "2023-07-28", "close": 1.26142567, "volume": 28653.0}, {"date": "2023-07-31", "close": 1.33562718, "volume": 10667.0}, {"date": "2023-08-01", "close": 1.26142567, "volume": 5506.0}, {"date": "2023-08-02", "close": 1.26142567, "volume": 1718.0}, {"date": "2023-08-03", "close": 1.298526425, "volume": 5795.0}, {"date": "2023-08-04", "close": 1.298526425, "volume": 13128.0}, {"date": "2023-08-07", "close": 1.224324915, "volume": 17148.0}, {"date": "2023-08-08", "close": 1.224324915, "volume": 11.0}, {"date": "2023-08-09", "close": 1.150123405, "volume": 9614.0}, {"date": "2023-08-14", "close": 1.224324915, "volume": 25590.0}, {"date": "2023-08-15", "close": 1.26142567, "volume": 14547.0}, {"date": "2023-08-16", "close": 1.298526425, "volume": 3963.0}, {"date": "2023-08-17", "close": 1.224324915, "volume": 869.0}, {"date": "2023-08-18", "close": 1.298526425, "volume": 756.0}, {"date": "2023-08-21", "close": 1.18722416, "volume": 6730.0}, {"date": "2023-08-22", "close": 1.18722416, "volume": 391.0}, {"date": "2023-08-24", "close": 1.298526425, "volume": 2695.0}, {"date": "2023-08-25", "close": 1.26142567, "volume": 3607.0}, {"date": "2023-08-28", "close": 1.18722416, "volume": 6957.0}, {"date": "2023-08-29", "close": 1.18722416, "volume": 3725.0}, {"date": "2023-08-30", "close": 1.224324915, "volume": 22151.0}, {"date": "2023-08-31", "close": 1.224324915, "volume": 1.0}, {"date": "2023-09-01", "close": 1.150123405, "volume": 4044.0}, {"date": "2023-09-04", "close": 1.11302265, "volume": 1563.0}, {"date": "2023-09-05", "close": 1.150123405, "volume": 23559.0}, {"date": "2023-09-06", "close": 1.18722416, "volume": 1751.0}, {"date": "2023-09-07", "close": 1.224324915, "volume": 4045.0}, {"date": "2023-09-08", "close": 1.298526425, "volume": 10645.0}, {"date": "2023-09-11", "close": 1.298526425, "volume": 0.0}, {"date": "2023-09-12", "close": 1.26142567, "volume": 2264.0}, {"date": "2023-09-13", "close": 1.224324915, "volume": 0.0}, {"date": "2023-09-14", "close": 1.224324915, "volume": 1.0}, {"date": "2023-09-15", "close": 1.224324915, "volume": 0.0}, {"date": "2023-09-18", "close": 1.26142567, "volume": 1475.0}, {"date": "2023-09-19", "close": 1.150123405, "volume": 8530.0}, {"date": "2023-09-20", "close": 1.11302265, "volume": 15794.0}, {"date": "2023-09-21", "close": 1.11302265, "volume": 43736.0}, {"date": "2023-09-25", "close": 1.150123405, "volume": 2976.0}, {"date": "2023-09-26", "close": 1.150123405, "volume": 29496.0}, {"date": "2023-09-27", "close": 1.18722416, "volume": 37029.0}, {"date": "2023-09-28", "close": 1.18722416, "volume": 0.0}, {"date": "2023-09-29", "close": 1.18722416, "volume": 10815.0}, {"date": "2023-10-02", "close": 1.18722416, "volume": 206.0}, {"date": "2023-10-04", "close": 1.18722416, "volume": 2119.0}, {"date": "2023-10-05", "close": 1.18722416, "volume": 20170.0}, {"date": "2023-10-06", "close": 1.18722416, "volume": 13477.0}, {"date": "2023-10-09", "close": 1.150123405, "volume": 16449.0}, {"date": "2023-10-11", "close": 1.18722416, "volume": 353.0}, {"date": "2023-10-12", "close": 1.150123405, "volume": 1372.0}, {"date": "2023-10-13", "close": 1.18722416, "volume": 1062.0}, {"date": "2023-10-16", "close": 1.150123405, "volume": 1653.0}, {"date": "2023-10-17", "close": 1.150123405, "volume": 3678.0}, {"date": "2023-10-18", "close": 1.150123405, "volume": 674.0}, {"date": "2023-10-19", "close": 1.150123405, "volume": 542.0}, {"date": "2023-10-20", "close": 1.150123405, "volume": 486.0}, {"date": "2023-10-23", "close": 1.11302265, "volume": 5660.0}, {"date": "2023-10-24", "close": 1.11302265, "volume": 284.0}, {"date": "2023-10-25", "close": 1.150123405, "volume": 30095.0}, {"date": "2023-10-26", "close": 1.075921895, "volume": 9385.0}, {"date": "2023-10-30", "close": 1.150123405, "volume": 3390.0}, {"date": "2023-10-31", "close": 1.11302265, "volume": 14474.0}, {"date": "2023-11-01", "close": 1.150123405, "volume": 8625.0}, {"date": "2023-11-02", "close": 1.150123405, "volume": 1138.0}, {"date": "2023-11-03", "close": 1.150123405, "volume": 57933.0}, {"date": "2023-11-06", "close": 1.150123405, "volume": 6092.0}, {"date": "2023-11-07", "close": 1.150123405, "volume": 1.0}, {"date": "2023-11-08", "close": 1.11302265, "volume": 4897.0}, {"date": "2023-11-09", "close": 1.03882114, "volume": 937.0}, {"date": "2023-11-13", "close": 1.03882114, "volume": 10478.0}, {"date": "2023-11-14", "close": 1.150123405, "volume": 33698.0}, {"date": "2023-11-15", "close": 1.03882114, "volume": 1788.0}, {"date": "2023-11-16", "close": 1.075921895, "volume": 2527.0}, {"date": "2023-11-17", "close": 1.075921895, "volume": 2213.0}, {"date": "2023-11-20", "close": 1.11302265, "volume": 1385.0}, {"date": "2023-11-21", "close": 1.03882114, "volume": 28536.0}, {"date": "2023-11-22", "close": 1.075921895, "volume": 4023.0}, {"date": "2023-11-23", "close": 1.11302265, "volume": 20883.0}, {"date": "2023-11-24", "close": 1.11302265, "volume": 26280.0}, {"date": "2023-11-27", "close": 1.150123405, "volume": 9282.0}, {"date": "2023-11-28", "close": 1.11302265, "volume": 10713.0}, {"date": "2023-11-29", "close": 1.03882114, "volume": 2817.0}, {"date": "2023-12-01", "close": 1.03882114, "volume": 30986.0}, {"date": "2023-12-04", "close": 1.03882114, "volume": 4517.0}, {"date": "2023-12-05", "close": 1.03882114, "volume": 707.0}, {"date": "2023-12-06", "close": 1.075921895, "volume": 61879.0}, {"date": "2023-12-07", "close": 1.001720385, "volume": 2887.0}, {"date": "2023-12-08", "close": 1.075921895, "volume": 7413.0}, {"date": "2023-12-11", "close": 1.075921895, "volume": 2797.0}, {"date": "2023-12-12", "close": 1.075921895, "volume": 127356.0}, {"date": "2023-12-13", "close": 1.075921895, "volume": 11202.0}, {"date": "2023-12-14", "close": 1.150123405, "volume": 77906.0}, {"date": "2023-12-15", "close": 1.11302265, "volume": 53916.0}, {"date": "2023-12-18", "close": 1.075921895, "volume": 15042.0}, {"date": "2023-12-19", "close": 1.075921895, "volume": 55262.0}, {"date": "2023-12-20", "close": 1.075921895, "volume": 26205.0}, {"date": "2023-12-21", "close": 1.075921895, "volume": 48592.0}, {"date": "2023-12-27", "close": 1.075921895, "volume": 1.0}, {"date": "2023-12-28", "close": 1.03882114, "volume": 71837.0}, {"date": "2023-12-29", "close": 1.075921895, "volume": 30581.0}, {"date": "2024-01-02", "close": 1.03882114, "volume": 29695.0}, {"date": "2024-01-03", "close": 1.075921895, "volume": 161722.0}, {"date": "2024-01-04", "close": 0.96461963, "volume": 85928.0}, {"date": "2024-01-05", "close": 1.075921895, "volume": 163897.0}, {"date": "2024-01-08", "close": 1.03882114, "volume": 24606.0}, {"date": "2024-01-09", "close": 1.03882114, "volume": 6739.0}, {"date": "2024-01-10", "close": 1.03882114, "volume": 138536.0}, {"date": "2024-01-11", "close": 1.03882114, "volume": 18102.0}, {"date": "2024-01-12", "close": 1.03882114, "volume": 33438.0}, {"date": "2024-01-15", "close": 1.03882114, "volume": 51664.0}, {"date": "2024-01-16", "close": 1.03882114, "volume": 50139.0}, {"date": "2024-01-17", "close": 1.11302265, "volume": 13540.0}, {"date": "2024-01-18", "close": 1.075921895, "volume": 25694.0}, {"date": "2024-01-19", "close": 1.150123405, "volume": 22436.0}, {"date": "2024-01-22", "close": 1.11302265, "volume": 886.0}, {"date": "2024-01-23", "close": 1.150123405, "volume": 13380.0}, {"date": "2024-01-24", "close": 1.150123405, "volume": 809.0}, {"date": "2024-01-25", "close": 1.075921895, "volume": 22366.0}, {"date": "2024-01-29", "close": 1.11302265, "volume": 2695.0}, {"date": "2024-01-30", "close": 1.11302265, "volume": 87079.0}, {"date": "2024-01-31", "close": 1.11302265, "volume": 1797.0}, {"date": "2024-02-01", "close": 1.11302265, "volume": 472.0}, {"date": "2024-02-05", "close": 1.075921895, "volume": 10132.0}, {"date": "2024-02-06", "close": 1.03882114, "volume": 104446.0}, {"date": "2024-02-07", "close": 1.001720385, "volume": 34935.0}, {"date": "2024-02-09", "close": 1.0202707625, "volume": 1539.0}, {"date": "2024-02-12", "close": 1.03882114, "volume": 481.0}, {"date": "2024-02-13", "close": 1.03882114, "volume": 9838.0}, {"date": "2024-02-14", "close": 0.96461963, "volume": 58651.0}, {"date": "2024-02-15", "close": 0.96461963, "volume": 5251.0}, {"date": "2024-02-16", "close": 0.96461963, "volume": 0.0}, {"date": "2024-02-20", "close": 1.001720385, "volume": 25451.0}, {"date": "2024-02-21", "close": 1.001720385, "volume": 5332.0}, {"date": "2024-02-22", "close": 0.96461963, "volume": 17843.0}, {"date": "2024-02-23", "close": 1.001720385, "volume": 141562.0}, {"date": "2024-02-26", "close": 0.96461963, "volume": 4709.0}, {"date": "2024-02-27", "close": 1.001720385, "volume": 1.0}, {"date": "2024-02-28", "close": 1.001720385, "volume": 9372.0}, {"date": "2024-02-29", "close": 0.96461963, "volume": 1070.0}, {"date": "2024-03-01", "close": 0.96461963, "volume": 52263.0}, {"date": "2024-03-04", "close": 0.96461963, "volume": 6573.0}, {"date": "2024-03-05", "close": 0.96461963, "volume": 17307.0}, {"date": "2024-03-06", "close": 0.96461963, "volume": 68075.0}, {"date": "2024-03-07", "close": 0.927518875, "volume": 3575.0}, {"date": "2024-03-08", "close": 0.96461963, "volume": 2492.0}, {"date": "2024-03-11", "close": 1.001720385, "volume": 82619.0}, {"date": "2024-03-12", "close": 1.001720385, "volume": 43952.0}, {"date": "2024-03-13", "close": 0.96461963, "volume": 17590.0}, {"date": "2024-03-14", "close": 1.001720385, "volume": 3114.0}, {"date": "2024-03-15", "close": 0.96461963, "volume": 674.0}, {"date": "2024-03-18", "close": 1.001720385, "volume": 36727.0}, {"date": "2024-03-19", "close": 1.001720385, "volume": 55884.0}, {"date": "2024-03-20", "close": 1.001720385, "volume": 2022.0}, {"date": "2024-03-21", "close": 1.001720385, "volume": 6839.0}, {"date": "2024-03-22", "close": 1.001720385, "volume": 2022.0}, {"date": "2024-03-25", "close": 0.96461963, "volume": 1052.0}, {"date": "2024-03-26", "close": 0.96461963, "volume": 36967.0}, {"date": "2024-03-27", "close": 0.96461963, "volume": 2345.0}, {"date": "2024-03-28", "close": 1.001720385, "volume": 29148.0}, {"date": "2024-04-02", "close": 0.9831700075, "volume": 7600.0}, {"date": "2024-04-03", "close": 0.9460692525, "volume": 24523.0}, {"date": "2024-04-04", "close": 0.96461963, "volume": 50186.0}, {"date": "2024-04-05", "close": 0.96461963, "volume": 13.0}, {"date": "2024-04-08", "close": 1.001720385, "volume": 10172.0}, {"date": "2024-04-09", "close": 0.96461963, "volume": 19782.0}, {"date": "2024-04-10", "close": 0.927518875, "volume": 6106.0}, {"date": "2024-04-11", "close": 0.927518875, "volume": 48281.0}, {"date": "2024-04-12", "close": 0.89041812, "volume": 15903.0}, {"date": "2024-04-15", "close": 0.927518875, "volume": 8160.0}, {"date": "2024-04-16", "close": 0.927518875, "volume": 15587.0}, {"date": "2024-04-17", "close": 0.89041812, "volume": 15220.0}, {"date": "2024-04-18", "close": 0.89041812, "volume": 2233.0}, {"date": "2024-04-19", "close": 0.81621661, "volume": 86177.0}, {"date": "2024-04-22", "close": 0.81621661, "volume": 65081.0}, {"date": "2024-04-23", "close": 0.81621661, "volume": 3762.0}, {"date": "2024-04-24", "close": 0.853317365, "volume": 5670.0}, {"date": "2024-04-26", "close": 0.853317365, "volume": 6258.0}, {"date": "2024-04-29", "close": 0.81621661, "volume": 51579.0}, {"date": "2024-04-30", "close": 0.89041812, "volume": 33431.0}, {"date": "2024-05-01", "close": 0.853317365, "volume": 4757.0}, {"date": "2024-05-02", "close": 0.81621661, "volume": 63460.0}, {"date": "2024-05-03", "close": 0.81621661, "volume": 60162.0}, {"date": "2024-05-06", "close": 0.81621661, "volume": 17123.0}, {"date": "2024-05-07", "close": 0.81621661, "volume": 4043.0}, {"date": "2024-05-08", "close": 0.779115855, "volume": 83317.0}, {"date": "2024-05-09", "close": 0.7420151, "volume": 33038.0}, {"date": "2024-05-10", "close": 0.81621661, "volume": 57169.0}, {"date": "2024-05-13", "close": 0.779115855, "volume": 53459.0}, {"date": "2024-05-14", "close": 0.81621661, "volume": 6388.0}, {"date": "2024-05-15", "close": 0.853317365, "volume": 60461.0}, {"date": "2024-05-16", "close": 0.81621661, "volume": 58937.0}, {"date": "2024-05-17", "close": 0.81621661, "volume": 68685.0}, {"date": "2024-05-20", "close": 0.81621661, "volume": 23187.0}, {"date": "2024-05-21", "close": 0.779115855, "volume": 512.0}, {"date": "2024-05-24", "close": 0.7857, "volume": 4940774.0}, {"date": "2024-05-27", "close": 0.777843, "volume": 45307.0}, {"date": "2024-05-28", "close": 0.7857, "volume": 17181.0}, {"date": "2024-05-29", "close": 0.730701, "volume": 44788.0}, {"date": "2024-05-30", "close": 0.70713, "volume": 123469.0}, {"date": "2024-05-31", "close": 0.746415, "volume": 2579810.0}, {"date": "2024-06-03", "close": 0.7857, "volume": 60929.0}, {"date": "2024-06-04", "close": 0.762129, "volume": 85798.0}, {"date": "2024-06-05", "close": 0.636417, "volume": 375582.0}, {"date": "2024-06-06", "close": 0.652131, "volume": 70337.0}, {"date": "2024-06-07", "close": 0.675702, "volume": 39231.0}, {"date": "2024-06-11", "close": 0.714987, "volume": 31179.0}, {"date": "2024-06-12", "close": 0.691416, "volume": 6954.0}, {"date": "2024-06-13", "close": 0.86427, "volume": 5634069.0}, {"date": "2024-06-14", "close": 0.7857, "volume": 60584.0}, {"date": "2024-06-17", "close": 0.777843, "volume": 7165.0}, {"date": "2024-06-18", "close": 0.746415, "volume": 6022.0}, {"date": "2024-06-19", "close": 0.762129, "volume": 16029.0}, {"date": "2024-06-20", "close": 0.754272, "volume": 86.0}, {"date": "2024-06-21", "close": 0.7857, "volume": 163361.0}, {"date": "2024-06-24", "close": 0.824985, "volume": 28401.0}, {"date": "2024-06-25", "close": 0.903555, "volume": 2037793.0}, {"date": "2024-06-26", "close": 0.982125, "volume": 2828.0}, {"date": "2024-06-27", "close": 0.982125, "volume": 636711.0}, {"date": "2024-06-28", "close": 0.982125, "volume": 1724935.0}, {"date": "2024-07-01", "close": 0.982125, "volume": 6.0}, {"date": "2024-07-02", "close": 1.02141, "volume": 21729.0}, {"date": "2024-07-03", "close": 0.982125, "volume": 29924.0}, {"date": "2024-07-04", "close": 1.02141, "volume": 7422.0}, {"date": "2024-07-05", "close": 0.982125, "volume": 87.0}, {"date": "2024-07-08", "close": 0.982125, "volume": 57948.0}, {"date": "2024-07-09", "close": 1.02141, "volume": 55383.0}, {"date": "2024-07-10", "close": 1.02141, "volume": 18.0}, {"date": "2024-07-11", "close": 0.94284, "volume": 11937.0}, {"date": "2024-07-12", "close": 0.982125, "volume": 45758.0}, {"date": "2024-07-15", "close": 0.94284, "volume": 2318.0}, {"date": "2024-07-16", "close": 0.94284, "volume": 638456.0}, {"date": "2024-07-17", "close": 0.982125, "volume": 6955.0}, {"date": "2024-07-18", "close": 0.982125, "volume": 10437.0}, {"date": "2024-07-19", "close": 0.982125, "volume": 5011.0}, {"date": "2024-07-22", "close": 0.982125, "volume": 2546.0}, {"date": "2024-07-23", "close": 0.94284, "volume": 3183.0}, {"date": "2024-07-24", "close": 1.02141, "volume": 51451.0}, {"date": "2024-07-25", "close": 1.02141, "volume": 978.0}, {"date": "2024-07-26", "close": 1.02141, "volume": 1302024.0}, {"date": "2024-07-29", "close": 0.982125, "volume": 4899176.0}, {"date": "2024-07-30", "close": 0.982125, "volume": 640484.0}, {"date": "2024-07-31", "close": 0.982125, "volume": 4675.0}, {"date": "2024-08-01", "close": 0.903555, "volume": 133198.0}, {"date": "2024-08-02", "close": 0.94284, "volume": 255258.0}, {"date": "2024-08-05", "close": 0.94284, "volume": 15578.0}, {"date": "2024-08-06", "close": 0.94284, "volume": 52900.0}, {"date": "2024-08-07", "close": 0.903555, "volume": 598198.0}, {"date": "2024-08-08", "close": 0.903555, "volume": 30472.0}, {"date": "2024-08-09", "close": 0.94284, "volume": 3455.0}, {"date": "2024-08-12", "close": 0.903555, "volume": 14700.0}, {"date": "2024-08-13", "close": 0.903555, "volume": 169830.0}, {"date": "2024-08-15", "close": 0.903555, "volume": 12748.0}, {"date": "2024-08-16", "close": 0.94284, "volume": 55788.0}, {"date": "2024-08-19", "close": 0.903555, "volume": 47581.0}, {"date": "2024-08-20", "close": 0.903555, "volume": 109568.0}, {"date": "2024-08-21", "close": 0.86427, "volume": 46061.0}, {"date": "2024-08-22", "close": 0.903555, "volume": 50745.0}, {"date": "2024-08-23", "close": 0.903555, "volume": 56456.0}, {"date": "2024-08-26", "close": 0.86427, "volume": 3670.0}, {"date": "2024-08-27", "close": 0.86427, "volume": 78020.0}, {"date": "2024-08-28", "close": 0.903555, "volume": 2551.0}, {"date": "2024-08-29", "close": 0.903555, "volume": 1392901.0}, {"date": "2024-08-30", "close": 0.982125, "volume": 53521.0}, {"date": "2024-09-02", "close": 1.02141, "volume": 54728.0}, {"date": "2024-09-03", "close": 1.02141, "volume": 5744.0}, {"date": "2024-09-04", "close": 1.02141, "volume": 31399.0}, {"date": "2024-09-05", "close": 1.060695, "volume": 128907.0}, {"date": "2024-09-06", "close": 0.982125, "volume": 26233.0}, {"date": "2024-09-09", "close": 1.139265, "volume": 155872.0}, {"date": "2024-09-10", "close": 1.17855, "volume": 4456.0}, {"date": "2024-09-11", "close": 1.17855, "volume": 5096262.0}, {"date": "2024-09-12", "close": 1.17855, "volume": 16815.0}, {"date": "2024-09-13", "close": 1.17855, "volume": 641780.0}, {"date": "2024-09-16", "close": 1.217835, "volume": 180838.0}, {"date": "2024-09-17", "close": 1.217835, "volume": 57671.0}, {"date": "2024-09-18", "close": 1.217835, "volume": 20627.0}, {"date": "2024-09-19", "close": 1.217835, "volume": 481.0}, {"date": "2024-09-20", "close": 1.17855, "volume": 41538.0}, {"date": "2024-09-23", "close": 1.139265, "volume": 8497.0}, {"date": "2024-09-24", "close": 1.139265, "volume": 26812.0}, {"date": "2024-09-25", "close": 1.139265, "volume": 4359.0}, {"date": "2024-09-26", "close": 1.17855, "volume": 10223.0}, {"date": "2024-09-27", "close": 1.217835, "volume": 14001.0}, {"date": "2024-09-30", "close": 1.139265, "volume": 107102.0}, {"date": "2024-10-01", "close": 1.139265, "volume": 16063.0}, {"date": "2024-10-02", "close": 1.217835, "volume": 30547.0}, {"date": "2024-10-03", "close": 1.217835, "volume": 21009.0}, {"date": "2024-10-04", "close": 1.17855, "volume": 39870.0}, {"date": "2024-10-07", "close": 1.139265, "volume": 45643.0}, {"date": "2024-10-08", "close": 1.09998, "volume": 47562.0}, {"date": "2024-10-09", "close": 1.17855, "volume": 3394.0}, {"date": "2024-10-10", "close": 1.139265, "volume": 25138.0}, {"date": "2024-10-14", "close": 1.17855, "volume": 2562.0}, {"date": "2024-10-15", "close": 1.139265, "volume": 246405.0}, {"date": "2024-10-16", "close": 1.139265, "volume": 11068.0}, {"date": "2024-10-17", "close": 1.139265, "volume": 8400.0}, {"date": "2024-10-18", "close": 1.09998, "volume": 47362.0}, {"date": "2024-10-21", "close": 1.139265, "volume": 35417.0}, {"date": "2024-10-22", "close": 1.09998, "volume": 7572.0}, {"date": "2024-10-23", "close": 1.09998, "volume": 2994.0}, {"date": "2024-10-24", "close": 1.09998, "volume": 49529.0}, {"date": "2024-10-25", "close": 1.060695, "volume": 15584.0}, {"date": "2024-10-28", "close": 1.060695, "volume": 9853.0}, {"date": "2024-10-29", "close": 1.09998, "volume": 38322.0}, {"date": "2024-10-30", "close": 1.09998, "volume": 382232.0}, {"date": "2024-10-31", "close": 1.09998, "volume": 65300.0}, {"date": "2024-11-01", "close": 1.060695, "volume": 52034.0}, {"date": "2024-11-04", "close": 1.09998, "volume": 738196.0}, {"date": "2024-11-05", "close": 1.09998, "volume": 1272.0}, {"date": "2024-11-06", "close": 1.09998, "volume": 1.0}, {"date": "2024-11-07", "close": 1.139265, "volume": 1057.0}, {"date": "2024-11-08", "close": 1.139265, "volume": 1.0}, {"date": "2024-11-11", "close": 1.09998, "volume": 6569.0}, {"date": "2024-11-12", "close": 1.09998, "volume": 1314.0}, {"date": "2024-11-13", "close": 1.060695, "volume": 10330.0}, {"date": "2024-11-14", "close": 1.09998, "volume": 4731.0}, {"date": "2024-11-15", "close": 1.139265, "volume": 6007.0}, {"date": "2024-11-18", "close": 1.09998, "volume": 5893.0}, {"date": "2024-11-20", "close": 1.139265, "volume": 17668.0}, {"date": "2024-11-21", "close": 1.1196225, "volume": 27290.0}, {"date": "2024-11-22", "close": 1.060695, "volume": 91124.0}, {"date": "2024-11-25", "close": 1.09998, "volume": 4559.0}, {"date": "2024-11-26", "close": 1.09998, "volume": 137359.0}, {"date": "2024-11-27", "close": 1.139265, "volume": 11794.0}, {"date": "2024-11-29", "close": 1.09998, "volume": 64890.0}, {"date": "2024-12-02", "close": 1.09998, "volume": 48262.0}, {"date": "2024-12-03", "close": 1.060695, "volume": 1050.0}, {"date": "2024-12-04", "close": 1.060695, "volume": 130707.0}, {"date": "2024-12-05", "close": 1.09998, "volume": 41620.0}, {"date": "2024-12-06", "close": 0.982125, "volume": 95535.0}, {"date": "2024-12-09", "close": 1.060695, "volume": 19546.0}, {"date": "2024-12-10", "close": 1.060695, "volume": 43452.0}, {"date": "2024-12-11", "close": 1.02141, "volume": 251.0}, {"date": "2024-12-12", "close": 1.060695, "volume": 63376.0}, {"date": "2024-12-13", "close": 1.060695, "volume": 42420.0}, {"date": "2024-12-16", "close": 1.139265, "volume": 2259823.0}, {"date": "2024-12-17", "close": 1.09998, "volume": 177707.0}, {"date": "2024-12-18", "close": 1.060695, "volume": 158762.0}, {"date": "2024-12-19", "close": 0.94284, "volume": 136972.0}, {"date": "2024-12-20", "close": 1.060695, "volume": 25969.0}, {"date": "2024-12-23", "close": 1.060695, "volume": 2011.0}, {"date": "2024-12-24", "close": 1.060695, "volume": 15163.0}, {"date": "2024-12-27", "close": 1.09998, "volume": 61217.0}, {"date": "2024-12-30", "close": 1.09998, "volume": 28428.0}, {"date": "2024-12-31", "close": 1.09998, "volume": 21141.0}, {"date": "2025-01-02", "close": 1.060695, "volume": 76290.0}, {"date": "2025-01-03", "close": 1.09998, "volume": 2.0}, {"date": "2025-01-06", "close": 1.09998, "volume": 1873.0}, {"date": "2025-01-07", "close": 1.060695, "volume": 2210.0}, {"date": "2025-01-08", "close": 1.09998, "volume": 92820.0}, {"date": "2025-01-09", "close": 1.02141, "volume": 28009.0}, {"date": "2025-01-10", "close": 1.060695, "volume": 33762.0}, {"date": "2025-01-13", "close": 1.060695, "volume": 1965037.0}, {"date": "2025-01-14", "close": 1.02141, "volume": 17934.0}, {"date": "2025-01-15", "close": 1.02141, "volume": 60729.0}, {"date": "2025-01-16", "close": 0.982125, "volume": 14137.0}, {"date": "2025-01-17", "close": 1.060695, "volume": 15625.0}, {"date": "2025-01-20", "close": 1.060695, "volume": 535441.0}, {"date": "2025-01-21", "close": 1.060695, "volume": 15912.0}, {"date": "2025-01-22", "close": 1.09998, "volume": 98492.0}, {"date": "2025-01-23", "close": 1.060695, "volume": 1263706.0}, {"date": "2025-01-24", "close": 1.02141, "volume": 6709.0}, {"date": "2025-01-28", "close": 1.09998, "volume": 9267.0}, {"date": "2025-01-29", "close": 1.060695, "volume": 11395.0}, {"date": "2025-01-30", "close": 1.09998, "volume": 16076.0}, {"date": "2025-01-31", "close": 1.060695, "volume": 59828.0}, {"date": "2025-02-03", "close": 1.060695, "volume": 5749.0}, {"date": "2025-02-04", "close": 1.060695, "volume": 12848.0}, {"date": "2025-02-17", "close": 1.060695, "volume": 14761.0}, {"date": "2025-02-18", "close": 1.060695, "volume": 33831.0}, {"date": "2025-02-19", "close": 1.107837, "volume": 10984.0}, {"date": "2025-02-20", "close": 1.1117655, "volume": 15800.0}, {"date": "2025-02-21", "close": 1.068552, "volume": 15931.0}, {"date": "2025-02-24", "close": 1.07051625, "volume": 148.0}, {"date": "2025-02-25", "close": 1.044981, "volume": 15554.0}, {"date": "2025-02-26", "close": 1.013553, "volume": 141679.0}, {"date": "2025-02-27", "close": 1.02141, "volume": 3251.0}, {"date": "2025-02-28", "close": 1.0489095, "volume": 88866.0}, {"date": "2025-03-03", "close": 1.060695, "volume": 375240.0}, {"date": "2025-03-04", "close": 1.060695, "volume": 43092.0}, {"date": "2025-03-05", "close": 1.005696, "volume": 3023513.0}, {"date": "2025-03-06", "close": 1.005696, "volume": 579.0}, {"date": "2025-03-07", "close": 1.013553, "volume": 49193.0}, {"date": "2025-03-10", "close": 1.084266, "volume": 87.0}, {"date": "2025-03-11", "close": 0.997839, "volume": 152363.0}, {"date": "2025-03-12", "close": 0.958554, "volume": 61821.0}, {"date": "2025-03-13", "close": 0.982125, "volume": 22105.0}, {"date": "2025-03-14", "close": 1.0253385, "volume": 1793.0}, {"date": "2025-03-17", "close": 1.03908825, "volume": 3520225.0}, {"date": "2025-03-18", "close": 1.0096245, "volume": 51119.0}, {"date": "2025-03-19", "close": 0.997839, "volume": 7219.0}, {"date": "2025-03-20", "close": 1.02141, "volume": 98925.0}, {"date": "2025-03-21", "close": 1.037124, "volume": 182.0}, {"date": "2025-03-24", "close": 1.02141, "volume": 83853.0}, {"date": "2025-03-25", "close": 1.037124, "volume": 48709.0}, {"date": "2025-03-26", "close": 0.982125, "volume": 14052.0}, {"date": "2025-03-27", "close": 1.0017675, "volume": 14206.0}, {"date": "2025-03-28", "close": 0.982125, "volume": 36925.0}, {"date": "2025-03-31", "close": 0.9389115, "volume": 7909.0}, {"date": "2025-04-01", "close": 0.997839, "volume": 5100.0}, {"date": "2025-04-02", "close": 0.9703395, "volume": 39378.0}, {"date": "2025-04-03", "close": 0.8839125, "volume": 26030.0}, {"date": "2025-04-04", "close": 0.927126, "volume": 2552.0}, {"date": "2025-04-07", "close": 0.895698, "volume": 980513.0}, {"date": "2025-04-08", "close": 0.94284, "volume": 16608.0}, {"date": "2025-04-09", "close": 0.879984, "volume": 60159.0}, {"date": "2025-04-10", "close": 0.8839125, "volume": 11161.0}, {"date": "2025-04-11", "close": 0.8367705, "volume": 27787.0}, {"date": "2025-04-14", "close": 0.832842, "volume": 11549.0}, {"date": "2025-04-15", "close": 0.86427, "volume": 1278.0}, {"date": "2025-04-16", "close": 0.8603415, "volume": 36950.0}, {"date": "2025-04-17", "close": 0.86427, "volume": 4016.0}, {"date": "2025-04-22", "close": 0.911412, "volume": 5720.0}, {"date": "2025-04-23", "close": 0.903555, "volume": 16299.0}, {"date": "2025-04-24", "close": 0.8996265, "volume": 21639.0}, {"date": "2025-04-29", "close": 0.86427, "volume": 14437.0}, {"date": "2025-04-30", "close": 0.903555, "volume": 30173.0}, {"date": "2025-05-01", "close": 0.903555, "volume": 1273.0}, {"date": "2025-05-02", "close": 0.8681985, "volume": 2990.0}, {"date": "2025-05-05", "close": 0.8996265, "volume": 314.0}, {"date": "2025-05-06", "close": 0.8996265, "volume": 227.0}, {"date": "2025-05-07", "close": 0.8681985, "volume": 15559.0}, {"date": "2025-05-08", "close": 0.879984, "volume": 751.0}, {"date": "2025-05-09", "close": 0.856413, "volume": 41047.0}, {"date": "2025-05-12", "close": 0.8524845, "volume": 33814.0}, {"date": "2025-05-13", "close": 0.8524845, "volume": 13694.0}, {"date": "2025-05-14", "close": 0.848556, "volume": 14102.0}, {"date": "2025-05-15", "close": 0.817128, "volume": 12750.0}, {"date": "2025-05-16", "close": 0.817128, "volume": 11418.0}, {"date": "2025-05-19", "close": 0.824985, "volume": 3256.0}, {"date": "2025-05-20", "close": 0.809271, "volume": 43364.0}, {"date": "2025-05-21", "close": 0.793557, "volume": 12824.0}, {"date": "2025-05-22", "close": 0.8367705, "volume": 42034.0}, {"date": "2025-05-23", "close": 0.801414, "volume": 11735.0}, {"date": "2025-05-26", "close": 0.801414, "volume": 46.0}, {"date": "2025-05-27", "close": 0.81516375, "volume": 6364.0}, {"date": "2025-05-28", "close": 0.7974855, "volume": 12644.0}, {"date": "2025-05-29", "close": 0.7974855, "volume": 11042.0}, {"date": "2025-05-30", "close": 0.8131995, "volume": 9005.0}, {"date": "2025-06-02", "close": 0.8053425, "volume": 19040.0}, {"date": "2025-06-03", "close": 0.7660575, "volume": 51107.0}, {"date": "2025-06-04", "close": 0.769986, "volume": 89921.0}, {"date": "2025-06-05", "close": 0.762129, "volume": 150582.0}, {"date": "2025-06-06", "close": 0.7582005, "volume": 44546.0}, {"date": "2025-06-10", "close": 0.70713, "volume": 17775.0}, {"date": "2025-06-11", "close": 0.6953445, "volume": 45404.0}, {"date": "2025-06-12", "close": 0.714987, "volume": 66593.0}, {"date": "2025-06-13", "close": 0.70713, "volume": 73384.0}, {"date": "2025-06-16", "close": 0.7032015, "volume": 2712.0}, {"date": "2025-06-17", "close": 0.70713, "volume": 18590.0}, {"date": "2025-06-18", "close": 0.683559, "volume": 99874.0}, {"date": "2025-06-19", "close": 0.683559, "volume": 56967.0}, {"date": "2025-06-20", "close": 0.8210565, "volume": 158321.0}, {"date": "2025-06-23", "close": 0.7503435, "volume": 9742.0}, {"date": "2025-06-24", "close": 0.809271, "volume": 86360.0}, {"date": "2025-06-25", "close": 0.903555, "volume": 243831.0}, {"date": "2025-06-26", "close": 0.8681985, "volume": 28013.0}, {"date": "2025-06-27", "close": 0.8681985, "volume": 616.0}, {"date": "2025-06-30", "close": 0.840699, "volume": 17149.0}, {"date": "2025-07-01", "close": 0.840699, "volume": 17760.0}, {"date": "2025-07-02", "close": 0.86427, "volume": 8617.0}, {"date": "2025-07-03", "close": 0.809271, "volume": 9217.0}, {"date": "2025-07-04", "close": 0.8210565, "volume": 11.0}, {"date": "2025-07-07", "close": 0.832842, "volume": 7006.0}, {"date": "2025-07-08", "close": 0.8603415, "volume": 71559.0}, {"date": "2025-07-09", "close": 0.86427, "volume": 113556.0}, {"date": "2025-07-10", "close": 0.856413, "volume": 21876.0}, {"date": "2025-07-11", "close": 0.848556, "volume": 48659.0}, {"date": "2025-07-14", "close": 0.840699, "volume": 33220.0}, {"date": "2025-07-15", "close": 0.856413, "volume": 15647.0}, {"date": "2025-07-16", "close": 0.848556, "volume": 58095.0}, {"date": "2025-07-17", "close": 0.86427, "volume": 83644.0}, {"date": "2025-07-18", "close": 0.848556, "volume": 249364.0}, {"date": "2025-07-21", "close": 0.848556, "volume": 2604.0}, {"date": "2025-07-22", "close": 0.832842, "volume": 8567.0}, {"date": "2025-07-23", "close": 0.840699, "volume": 15526.0}, {"date": "2025-07-25", "close": 0.8053425, "volume": 31769.0}, {"date": "2025-07-28", "close": 0.8131995, "volume": 18.0}, {"date": "2025-07-29", "close": 0.872127, "volume": 267213.0}, {"date": "2025-07-30", "close": 0.86427, "volume": 254550.0}, {"date": "2025-07-31", "close": 0.8603415, "volume": 46441.0}, {"date": "2025-08-01", "close": 0.86427, "volume": 14442.0}, {"date": "2025-08-04", "close": 0.832842, "volume": 111807.0}, {"date": "2025-08-05", "close": 0.824985, "volume": 28200.0}, {"date": "2025-08-06", "close": 0.817128, "volume": 68253.0}, {"date": "2025-08-07", "close": 0.8210565, "volume": 6594.0}, {"date": "2025-08-08", "close": 0.86427, "volume": 148399.0}, {"date": "2025-08-11", "close": 0.817128, "volume": 36856.0}, {"date": "2025-08-12", "close": 0.848556, "volume": 13164.0}, {"date": "2025-08-13", "close": 0.86427, "volume": 11455.0}, {"date": "2025-08-14", "close": 0.86427, "volume": 1907.0}, {"date": "2025-08-15", "close": 0.887841, "volume": 156088.0}, {"date": "2025-08-18", "close": 0.86427, "volume": 18610.0}, {"date": "2025-08-19", "close": 0.848556, "volume": 195913.0}, {"date": "2025-08-20", "close": 0.856413, "volume": 99308.0}, {"date": "2025-08-21", "close": 0.856413, "volume": 31196.0}, {"date": "2025-08-22", "close": 0.86427, "volume": 23709.0}, {"date": "2025-08-25", "close": 0.848556, "volume": 4990.0}, {"date": "2025-08-26", "close": 0.848556, "volume": 1069.0}, {"date": "2025-08-27", "close": 0.86427, "volume": 15298.0}, {"date": "2025-08-28", "close": 0.856413, "volume": 60927.0}, {"date": "2025-08-29", "close": 0.86427, "volume": 64313.0}, {"date": "2025-09-01", "close": 0.86427, "volume": 60487.0}, {"date": "2025-09-02", "close": 0.903555, "volume": 43076.0}, {"date": "2025-09-03", "close": 0.895698, "volume": 34572.0}, {"date": "2025-09-04", "close": 0.86427, "volume": 4845.0}, {"date": "2025-09-05", "close": 0.86427, "volume": 41163.0}, {"date": "2025-09-08", "close": 0.879984, "volume": 177785.0}, {"date": "2025-09-09", "close": 0.8053425, "volume": 39647.0}, {"date": "2025-09-10", "close": 0.809271, "volume": 116645.0}, {"date": "2025-09-11", "close": 0.76409325, "volume": 92539.0}, {"date": "2025-09-15", "close": 0.7857, "volume": 1273.0}, {"date": "2025-09-16", "close": 0.824985, "volume": 8825.0}, {"date": "2025-09-17", "close": 0.856413, "volume": 8606.0}, {"date": "2025-09-18", "close": 0.7857, "volume": 14093.0}, {"date": "2025-09-19", "close": 0.809271, "volume": 15254.0}, {"date": "2025-09-22", "close": 0.7660575, "volume": 30762.0}, {"date": "2025-09-23", "close": 0.7660575, "volume": 6365.0}, {"date": "2025-09-24", "close": 0.817128, "volume": 52745.0}, {"date": "2025-09-26", "close": 0.848556, "volume": 80686.0}, {"date": "2025-09-29", "close": 0.848556, "volume": 49211.0}, {"date": "2025-09-30", "close": 0.86427, "volume": 100722.0}, {"date": "2025-10-01", "close": 0.824985, "volume": 46365.0}, {"date": "2025-10-02", "close": 0.832842, "volume": 12668.0}, {"date": "2025-10-03", "close": 0.872127, "volume": 30340.0}, {"date": "2025-10-06", "close": 0.8524845, "volume": 8964.0}, {"date": "2025-10-07", "close": 0.8524845, "volume": 1.0}, {"date": "2025-10-08", "close": 0.8446275, "volume": 30009.0}, {"date": "2025-10-09", "close": 0.848556, "volume": 7153.0}, {"date": "2025-10-10", "close": 0.8524845, "volume": 62106.0}, {"date": "2025-10-13", "close": 0.8524845, "volume": 25781.0}, {"date": "2025-10-14", "close": 0.801414, "volume": 3636.0}, {"date": "2025-10-15", "close": 0.824985, "volume": 2422.0}, {"date": "2025-10-16", "close": 0.824985, "volume": 44838.0}, {"date": "2025-10-17", "close": 0.7896285, "volume": 6102.0}, {"date": "2025-10-20", "close": 0.793557, "volume": 109963.0}, {"date": "2025-10-21", "close": 0.793557, "volume": 81023.0}, {"date": "2025-10-22", "close": 0.801414, "volume": 25487.0}, {"date": "2025-10-23", "close": 0.824985, "volume": 93926.0}, {"date": "2025-10-24", "close": 0.809271, "volume": 13107.0}, {"date": "2025-10-27", "close": 0.809271, "volume": 23551.0}, {"date": "2025-10-28", "close": 0.8210565, "volume": 41110.0}, {"date": "2025-10-29", "close": 0.8524845, "volume": 64709.0}, {"date": "2025-10-30", "close": 0.848556, "volume": 12800.0}, {"date": "2025-10-31", "close": 0.8524845, "volume": 48247.0}, {"date": "2025-11-03", "close": 0.840699, "volume": 32582.0}, {"date": "2025-11-04", "close": 0.856413, "volume": 35722.0}, {"date": "2025-11-05", "close": 0.832842, "volume": 116767.0}, {"date": "2025-11-06", "close": 0.848556, "volume": 65287.0}, {"date": "2025-11-07", "close": 0.8446275, "volume": 58253.0}, {"date": "2025-11-10", "close": 0.840699, "volume": 37911.0}, {"date": "2025-11-11", "close": 0.8524845, "volume": 25687.0}, {"date": "2025-11-12", "close": 0.848556, "volume": 43008.0}, {"date": "2025-11-14", "close": 0.8289135, "volume": 81851.0}, {"date": "2025-11-17", "close": 0.8446275, "volume": 11839.0}, {"date": "2025-11-18", "close": 0.832842, "volume": 177103.0}, {"date": "2025-11-19", "close": 0.8289135, "volume": 11041.0}, {"date": "2025-11-20", "close": 0.824985, "volume": 1913.0}, {"date": "2025-11-21", "close": 0.824985, "volume": 84.0}, {"date": "2025-11-24", "close": 0.801414, "volume": 7668.0}, {"date": "2025-11-25", "close": 0.8210565, "volume": 19754.0}, {"date": "2025-11-26", "close": 0.809271, "volume": 6364.0}, {"date": "2025-11-27", "close": 0.824985, "volume": 92716.0}, {"date": "2025-11-28", "close": 0.8131995, "volume": 24189.0}, {"date": "2025-12-01", "close": 0.793557, "volume": 20616.0}, {"date": "2025-12-02", "close": 0.777843, "volume": 19213.0}, {"date": "2025-12-03", "close": 0.7857, "volume": 47556.0}, {"date": "2025-12-04", "close": 0.824985, "volume": 11147.0}, {"date": "2025-12-05", "close": 0.824985, "volume": 59091.0}, {"date": "2025-12-08", "close": 0.824985, "volume": 13415.0}, {"date": "2025-12-09", "close": 0.8053425, "volume": 49702.0}, {"date": "2025-12-10", "close": 0.809271, "volume": 94381.0}, {"date": "2025-12-11", "close": 0.793557, "volume": 17196.0}, {"date": "2025-12-12", "close": 0.7857, "volume": 66991.0}, {"date": "2025-12-15", "close": 0.7857, "volume": 1887.0}, {"date": "2025-12-16", "close": 0.746415, "volume": 24460.0}, {"date": "2025-12-17", "close": 0.746415, "volume": 22319.0}, {"date": "2025-12-18", "close": 0.746415, "volume": 18114.0}, {"date": "2025-12-19", "close": 0.746415, "volume": 3836492.0}, {"date": "2025-12-22", "close": 0.7857, "volume": 38296.0}, {"date": "2025-12-23", "close": 0.7582005, "volume": 3987018.0}, {"date": "2025-12-24", "close": 0.793557, "volume": 4335.0}, {"date": "2025-12-29", "close": 0.801414, "volume": 6370.0}, {"date": "2025-12-30", "close": 0.817128, "volume": 16804.0}, {"date": "2025-12-31", "close": 0.848556, "volume": 5503.0}, {"date": "2026-01-02", "close": 0.824985, "volume": 31764.0}, {"date": "2026-01-05", "close": 0.8446275, "volume": 157227.0}, {"date": "2026-01-06", "close": 0.7974855, "volume": 145408.0}, {"date": "2026-01-07", "close": 0.7857, "volume": 10639.0}, {"date": "2026-01-08", "close": 0.809271, "volume": 3374.0}, {"date": "2026-01-09", "close": 0.7896285, "volume": 5091.0}, {"date": "2026-01-12", "close": 0.8053425, "volume": 631946.0}, {"date": "2026-01-13", "close": 0.8131995, "volume": 29425.0}, {"date": "2026-01-14", "close": 0.7974855, "volume": 48857.0}, {"date": "2026-01-15", "close": 0.777843, "volume": 336586.0}, {"date": "2026-01-16", "close": 0.7896285, "volume": 143807.0}, {"date": "2026-01-19", "close": 0.7896285, "volume": 51983.0}, {"date": "2026-01-20", "close": 0.7817715, "volume": 15059.0}, {"date": "2026-01-21", "close": 0.7739145, "volume": 1943.0}, {"date": "2026-01-22", "close": 0.746415, "volume": 79240.0}, {"date": "2026-01-23", "close": 0.7857, "volume": 5475.0}, {"date": "2026-01-27", "close": 0.7817715, "volume": 14173.0}, {"date": "2026-01-28", "close": 0.801414, "volume": 9096.0}, {"date": "2026-01-29", "close": 0.8210565, "volume": 81245.0}, {"date": "2026-01-30", "close": 0.597132, "volume": 978843.0}, {"date": "2026-02-02", "close": 0.479277, "volume": 465990.0}, {"date": "2026-02-03", "close": 0.54999, "volume": 484959.0}, {"date": "2026-02-04", "close": 0.5303475, "volume": 175194.0}, {"date": "2026-02-05", "close": 0.4910625, "volume": 119244.0}, {"date": "2026-02-06", "close": 0.48124125, "volume": 133883.0}, {"date": "2026-02-09", "close": 0.487134, "volume": 328245.0}, {"date": "2026-02-10", "close": 0.479277, "volume": 486544.0}, {"date": "2026-02-11", "close": 0.4989195, "volume": 235193.0}, {"date": "2026-02-12", "close": 0.4832055, "volume": 124019.0}, {"date": "2026-02-13", "close": 0.4753485, "volume": 41707.0}, {"date": "2026-02-16", "close": 0.47142, "volume": 61067.0}, {"date": "2026-02-17", "close": 0.4596345, "volume": 28661.0}, {"date": "2026-02-18", "close": 0.424278, "volume": 274640.0}, {"date": "2026-02-19", "close": 0.432135, "volume": 19781.0}, {"date": "2026-02-20", "close": 0.416421, "volume": 129959.0}, {"date": "2026-02-23", "close": 0.424278, "volume": 81173.0}, {"date": "2026-02-24", "close": 0.4046355, "volume": 81333.0}, {"date": "2026-02-25", "close": 0.39285, "volume": 155218.0}, {"date": "2026-02-26", "close": 0.3967785, "volume": 105959.0}, {"date": "2026-02-27", "close": 0.400707, "volume": 237777.0}, {"date": "2026-03-02", "close": 0.39285, "volume": 395487.0}, {"date": "2026-03-03", "close": 0.369279, "volume": 71987.0}, {"date": "2026-03-04", "close": 0.353565, "volume": 63515.0}, {"date": "2026-03-05", "close": 0.377136, "volume": 19296.0}, {"date": "2026-03-06", "close": 0.377136, "volume": 85586.0}, {"date": "2026-03-09", "close": 0.3732075, "volume": 7785.0}, {"date": "2026-03-10", "close": 0.37124325, "volume": 22040.0}, {"date": "2026-03-11", "close": 0.369279, "volume": 45553.0}, {"date": "2026-03-12", "close": 0.353565, "volume": 191975.0}, {"date": "2026-03-13", "close": 0.337851, "volume": 86354.0}, {"date": "2026-03-16", "close": 0.322137, "volume": 61411.0}, {"date": "2026-03-17", "close": 0.298566, "volume": 811451.0}, {"date": "2026-03-18", "close": 0.322137, "volume": 114497.0}, {"date": "2026-03-19", "close": 0.3653505, "volume": 129199.0}, {"date": "2026-03-20", "close": 0.39285, "volume": 266501.0}, {"date": "2026-03-23", "close": 0.384993, "volume": 23344.0}, {"date": "2026-03-24", "close": 0.377136, "volume": 95641.0}, {"date": "2026-03-25", "close": 0.377136, "volume": 14.0}, {"date": "2026-03-26", "close": 0.384993, "volume": 27909.0}, {"date": "2026-03-27", "close": 0.384993, "volume": 6.0}, {"date": "2026-03-30", "close": 0.3889215, "volume": 98642.0}, {"date": "2026-03-31", "close": 0.39285, "volume": 17526.0}, {"date": "2026-04-01", "close": 0.353565, "volume": 74129.0}, {"date": "2026-04-02", "close": 0.353565, "volume": 49407.0}, {"date": "2026-04-07", "close": 0.282852, "volume": 370125.0}, {"date": "2026-04-08", "close": 0.2867805, "volume": 343975.0}, {"date": "2026-04-09", "close": 0.267138, "volume": 206039.0}, {"date": "2026-04-10", "close": 0.2474955, "volume": 630991.0}, {"date": "2026-04-13", "close": 0.243567, "volume": 85794.0}, {"date": "2026-04-14", "close": 0.23571, "volume": 294240.0}, {"date": "2026-04-15", "close": 0.2317815, "volume": 189353.0}, {"date": "2026-04-16", "close": 0.2317815, "volume": 239630.0}, {"date": "2026-04-17", "close": 0.227853, "volume": 587368.0}, {"date": "2026-04-20", "close": 0.2474955, "volume": 359412.0}, {"date": "2026-04-21", "close": 0.23571, "volume": 796625.0}, {"date": "2026-04-22", "close": 0.251424, "volume": 10988.0}, {"date": "2026-04-23", "close": 0.227853, "volume": 57181.0}, {"date": "2026-04-24", "close": 0.219996, "volume": 266627.0}, {"date": "2026-04-27", "close": 0.2160675, "volume": 14438.0}, {"date": "2026-04-28", "close": 0.2082105, "volume": 179353.0}, {"date": "2026-04-29", "close": 0.204282, "volume": 112339.0}, {"date": "2026-04-30", "close": 0.20624625, "volume": 132544.0}, {"date": "2026-05-05", "close": 0.15, "volume": 1911192.0}, {"date": "2026-05-06", "close": 0.145, "volume": 594105.0}, {"date": "2026-05-07", "close": 0.14, "volume": 1303840.0}, {"date": "2026-05-08", "close": 0.165, "volume": 2089022.0}, {"date": "2026-05-11", "close": 0.16, "volume": 997792.0}, {"date": "2026-05-12", "close": 0.16, "volume": 208031.0}, {"date": "2026-05-13", "close": 0.1625, "volume": 2386597.0}, {"date": "2026-05-14", "close": 0.18, "volume": 579944.0}, {"date": "2026-05-15", "close": 0.175, "volume": 380195.0}, {"date": "2026-05-18", "close": 0.175, "volume": 246779.0}, {"date": "2026-05-19", "close": 0.175, "volume": 40091.0}, {"date": "2026-05-20", "close": 0.16, "volume": 735764.0}, {"date": "2026-05-21", "close": 0.16, "volume": 747677.0}, {"date": "2026-05-22", "close": 0.16, "volume": 120439.0}, {"date": "2026-05-25", "close": 0.165, "volume": 225784.0}, {"date": "2026-05-26", "close": 0.16, "volume": 560.0}, {"date": "2026-05-27", "close": 0.155, "volume": 15686.0}, {"date": "2026-05-28", "close": 0.16, "volume": 308104.0}, {"date": "2026-05-29", "close": 0.165, "volume": 120504.0}, {"date": "2026-06-01", "close": 0.16, "volume": 386588.0}, {"date": "2026-06-02", "close": 0.16, "volume": 4873111.0}, {"date": "2026-06-03", "close": 0.165, "volume": 4820557.0}, {"date": "2026-06-04", "close": 0.16, "volume": 146490.0}, {"date": "2026-06-05", "close": 0.155, "volume": 307522.0}, {"date": "2026-06-09", "close": 0.155, "volume": 48549.0}, {"date": "2026-06-10", "close": 0.15, "volume": 615969.0}, {"date": "2026-06-11", "close": 0.14, "volume": 267921.0}, {"date": "2026-06-12", "close": 0.15, "volume": 293875.0}, {"date": "2026-06-15", "close": 0.155, "volume": 255295.0}, {"date": "2026-06-16", "close": 0.145, "volume": 4202912.0}, {"date": "2026-06-17", "close": 0.14, "volume": 313521.0}, {"date": "2026-06-18", "close": 0.145, "volume": 5378498.0}, {"date": "2026-06-19", "close": 0.145, "volume": 167791.0}, {"date": "2026-06-22", "close": 0.145, "volume": 237841.0}, {"date": "2026-06-23", "close": 0.145, "volume": 4941226.0}, {"date": "2026-06-24", "close": 0.14, "volume": 312156.0}, {"date": "2026-06-25", "close": 0.135, "volume": 57950.0}, {"date": "2026-06-26", "close": 0.135, "volume": 439759.0}, {"date": "2026-06-29", "close": 0.135, "volume": 114394.0}, {"date": "2026-06-30", "close": 0.145, "volume": 5220906.0}, {"date": "2026-07-01", "close": 0.14, "volume": 67702.0}, {"date": "2026-07-02", "close": 0.155, "volume": 124310.0}, {"date": "2026-07-03", "close": 0.145, "volume": 290624.0}, {"date": "2026-07-06", "close": 0.16, "volume": 237919.0}, {"date": "2026-07-07", "close": 0.155, "volume": 54965.0}, {"date": "2026-07-08", "close": 0.15, "volume": 6806.0}, {"date": "2026-07-09", "close": 0.16, "volume": 238095.0}, {"date": "2026-07-10", "close": 0.16, "volume": 290680.0}, {"date": "2026-07-13", "close": 0.16, "volume": 2712458.0}, {"date": "2026-07-14", "close": 0.16, "volume": 249766.0}, {"date": "2026-07-15", "close": 0.16, "volume": 38655.0}, {"date": "2026-07-16", "close": 0.1575, "volume": 33893.0}, {"date": "2026-07-17", "close": 0.16, "volume": 206822.0}, {"date": "2026-07-20", "close": 0.16, "volume": 1225925.0}, {"date": "2026-07-21", "close": 0.15, "volume": 26417.0}, {"date": "2026-07-22", "close": 0.16, "volume": 50031.0}, {"date": "2026-07-23", "close": 0.15, "volume": 503335.0}, {"date": "2026-07-24", "close": 0.145, "volume": 99116.0}, {"date": "2026-07-27", "close": 0.15, "volume": 50206.0}, {"date": "2026-07-28", "close": 0.145, "volume": 60461.0}, {"date": "2026-07-29", "close": 0.145, "volume": 73658.0}, {"date": "2026-07-31", "close": 0.145, "volume": 118733.0}, {"date": "2026-08-03", "close": 0.15, "volume": 8219.0}, {"date": "2026-08-04", "close": 0.17, "volume": 44938.0}, {"date": "2026-08-05", "close": 0.165, "volume": 6031.0}, {"date": "2026-08-06", "close": 0.15, "volume": 174459.0}, {"date": "2026-08-07", "close": 0.14, "volume": 1073451.0}, {"date": "2026-08-10", "close": 0.14, "volume": 110141.0}, {"date": "2026-08-11", "close": 0.115, "volume": 1577656.0}, {"date": "2026-08-12", "close": 0.13, "volume": 310747.0}, {"date": "2026-08-13", "close": 0.135, "volume": 207644.0}, {"date": "2026-08-14", "close": 0.14, "volume": 160289.0}, {"date": "2026-08-17", "close": 0.13, "volume": 597436.0}, {"date": "2026-08-18", "close": 0.13, "volume": 78040.0}, {"date": "2026-08-19", "close": 0.14, "volume": 68727.0}, {"date": "2026-08-20", "close": 0.14, "volume": 24757.0}, {"date": "2026-08-21", "close": 0.15, "volume": 413662.0}, {"date": "2026-08-24", "close": 0.15, "volume": 127816.0}, {"date": "2026-08-25", "close": 0.15, "volume": 282168.0}, {"date": "2026-08-26", "close": 0.15, "volume": 104306.0}, {"date": "2026-08-28", "close": 0.145, "volume": 92069.0}, {"date": "2026-08-31", "close": 0.15, "volume": 165465.0}, {"date": "2026-09-01", "close": 0.15, "volume": 13566.0}, {"date": "2026-09-02", "close": 0.155, "volume": 492087.0}, {"date": "2026-09-03", "close": 0.16, "volume": 43564.0}, {"date": "2026-09-04", "close": 0.165, "volume": 151812.0}, {"date": "2026-09-07", "close": 0.185, "volume": 223545.0}], "refreshing": true}