{"ticker": "MFD", "overview": {"name": "Mayfield Childcare Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 5416.09, "sell_n": 0, "sell_sum": 0, "net": 5416.09, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "MFD", "has_prices": true, "as_of": "2026-09-07", "last": 0.1, "prev_close": 0.1, "change": 0.0, "change_pct": 0.0, "session_volume": 3336.0, "vwap_5": 0.10691913057925102, "vwap_20": 0.11573878842104694, "vwap_60": 0.16173225048993378, "vwap_250": 0.37479129810577605, "high_52w": 0.4687725, "low_52w": 0.1, "avg_volume_20": 27759.85, "sessions": 400, "market_cap": {"value": 10137058.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138023", "src": "ASX", "ticker": "MFD", "cik": "", "company": "Mayfield Childcare Limited", "company_raw": "Mayfield Childcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MFD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138023", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77258}, {"id": "ASX-03132694", "src": "ASX", "ticker": "MFD", "cik": "", "company": "Mayfield Childcare Limited", "company_raw": "Mayfield Childcare 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 MFD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132694", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95978}, {"id": "ASX3Y-03106409-1", "src": "ASX", "ticker": "MFD", "cik": "", "company": "Mayfield Childcare Limited", "company_raw": "Mayfield Childcare Limited", "who": "Gregory James Johnson", "who_key": "Gregory James Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5416.09, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $5K of MFD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106409", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182378}], "recent_buys": [{"id": "ASX3Y-03106409-1", "src": "ASX", "ticker": "MFD", "cik": "", "company": "Mayfield Childcare Limited", "company_raw": "Mayfield Childcare Limited", "who": "Gregory James Johnson", "who_key": "Gregory James Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5416.09, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $5K of MFD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106409", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182378}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "G Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory James Johnson", "notice_type": "3Y", "direct_shares": 30000.0, "indirect_shares": 50000.0, "indirect_account": "(Including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not Applicable", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106409-3A696392", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "David Niall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-29", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Lowe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Clarke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Clarke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Kaminsky", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashok Naveinthiran", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-22", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Niall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Lowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Niall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-12", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-12", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Lowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-12", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Niall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-12", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lubna Matta", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-12", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-28", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-28", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-01", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-01", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Lowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-01", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Clarke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-01", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michelle Clarke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-01", "source_url": "https://www.marketindex.com.au/asx/mfd", "needs_ocr": 0}], "directors": [{"name": "Gregory James Johnson", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "G Johnson", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Lubna Matta", "first_seen": "2021-12-12", "last_seen": "2021-12-12", "status": "past", "notices": 1}, {"name": "Peter Lowe", "first_seen": "2016-12-01", "last_seen": "2022-08-22", "status": "past", "notices": 5}, {"name": "Michelle Clarke", "first_seen": "2016-12-01", "last_seen": "2022-08-22", "status": "past", "notices": 6}, {"name": "John Kaminsky", "first_seen": "2022-08-22", "last_seen": "2022-08-22", "status": "past", "notices": 1}, {"name": "Dean Clarke", "first_seen": "2016-12-01", "last_seen": "2022-08-22", "status": "past", "notices": 6}, {"name": "Ashok Naveinthiran", "first_seen": "2022-08-22", "last_seen": "2022-08-22", "status": "past", "notices": 1}, {"name": "David Niall", "first_seen": "2021-12-12", "last_seen": "2022-09-29", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Gregory James Johnson", "who_key": "Gregory James Johnson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5416.09, "sold": 0, "net": 5416.09, "trades": 1, "top_score": 24.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5416.09, "date": "2026-06-29", "score": 24.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106409"}], "latest": {"action": "BUY", "amount": 5416.09, "date": "2026-06-29", "score": 24.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106409"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Commitments Test Entity Quarterly Reports", "title": "Notice of Correction to Appendix 4C dated 30 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157097-3A705653"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156309-3A705526"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report - Reissued for Information", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156308-3A705525"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C and Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156005-3A705472"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150530-3A704500"}], "performance": {"ticker": "MFD", "has_prices": true, "summary": {"n": 1, "avg": -0.3108023122582424, "win_rate": 0.0, "best": -0.3108023122582424, "worst": -0.3108023122582424, "as_of": "2026-10-30"}, "buys": [{"who": "Gregory James Johnson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5416.09, "date": "2026-06-29", "score": 24.7, "ref_price": 0.1741155, "return": -0.3108023122582424}]}, "price_series": [{"date": "2016-11-30", "close": 1.026835, "volume": 1589030.0}, {"date": "2016-12-01", "close": 0.98219, "volume": 193491.0}, {"date": "2016-12-02", "close": 0.964332, "volume": 139870.0}, {"date": "2016-12-05", "close": 0.8929, "volume": 268470.0}, {"date": "2016-12-06", "close": 0.8929, "volume": 165384.0}, {"date": "2016-12-07", "close": 0.8929, "volume": 191150.0}, {"date": "2016-12-08", "close": 0.919687, "volume": 54545.0}, {"date": "2016-12-09", "close": 0.946474, "volume": 40595.0}, {"date": "2016-12-12", "close": 0.964332, "volume": 22668.0}, {"date": "2016-12-13", "close": 0.937545, "volume": 55997.0}, {"date": "2016-12-14", "close": 0.964332, "volume": 193773.0}, {"date": "2016-12-15", "close": 0.955403, "volume": 4833.0}, {"date": "2016-12-16", "close": 0.955403, "volume": 81422.0}, {"date": "2016-12-19", "close": 0.955403, "volume": 28332.0}, {"date": "2016-12-20", "close": 0.955403, "volume": 33598.0}, {"date": "2016-12-21", "close": 0.9420095, "volume": 2800.0}, {"date": "2016-12-22", "close": 0.928616, "volume": 3509.0}, {"date": "2016-12-23", "close": 0.937545, "volume": 19058.0}, {"date": "2016-12-28", "close": 0.937545, "volume": 56557.0}, {"date": "2016-12-29", "close": 0.964332, "volume": 39222.0}, {"date": "2016-12-30", "close": 0.946474, "volume": 33598.0}, {"date": "2017-01-03", "close": 0.919687, "volume": 84444.0}, {"date": "2017-01-04", "close": 0.937545, "volume": 40398.0}, {"date": "2017-01-05", "close": 0.928616, "volume": 118825.0}, {"date": "2017-01-06", "close": 0.946474, "volume": 13215.0}, {"date": "2017-01-09", "close": 0.946474, "volume": 952.0}, {"date": "2017-01-10", "close": 0.946474, "volume": 1251.0}, {"date": "2017-01-11", "close": 0.919687, "volume": 90797.0}, {"date": "2017-01-12", "close": 0.9062935, "volume": 30239.0}, {"date": "2017-01-13", "close": 0.910758, "volume": 71595.0}, {"date": "2017-01-16", "close": 0.919687, "volume": 101.0}, {"date": "2017-01-17", "close": 0.946474, "volume": 87255.0}, {"date": "2017-01-18", "close": 0.937545, "volume": 1089.0}, {"date": "2017-01-19", "close": 0.937545, "volume": 16799.0}, {"date": "2017-01-20", "close": 0.919687, "volume": 13311.0}, {"date": "2017-01-23", "close": 0.910758, "volume": 349504.0}, {"date": "2017-01-24", "close": 0.910758, "volume": 56781.0}, {"date": "2017-01-25", "close": 0.946474, "volume": 98510.0}, {"date": "2017-01-27", "close": 0.973261, "volume": 24474.0}, {"date": "2017-01-30", "close": 0.964332, "volume": 129354.0}, {"date": "2017-01-31", "close": 0.955403, "volume": 163044.0}, {"date": "2017-02-01", "close": 1.000048, "volume": 239418.0}, {"date": "2017-02-02", "close": 1.026835, "volume": 228413.0}, {"date": "2017-02-03", "close": 1.026835, "volume": 188888.0}, {"date": "2017-02-06", "close": 1.053622, "volume": 41886.0}, {"date": "2017-02-07", "close": 1.062551, "volume": 156792.0}, {"date": "2017-02-08", "close": 1.062551, "volume": 65746.0}, {"date": "2017-02-09", "close": 1.044693, "volume": 15119.0}, {"date": "2017-02-13", "close": 1.035764, "volume": 33038.0}, {"date": "2017-02-14", "close": 1.044693, "volume": 8456.0}, {"date": "2017-02-15", "close": 1.062551, "volume": 43958.0}, {"date": "2017-02-16", "close": 1.089338, "volume": 86134.0}, {"date": "2017-02-17", "close": 1.089338, "volume": 21096.0}, {"date": "2017-02-20", "close": 1.116125, "volume": 80502.0}, {"date": "2017-02-21", "close": 1.089338, "volume": 38078.0}, {"date": "2017-02-22", "close": 1.062551, "volume": 26983.0}, {"date": "2017-02-23", "close": 1.080409, "volume": 208258.0}, {"date": "2017-02-27", "close": 1.026835, "volume": 13047.0}, {"date": "2017-02-28", "close": 1.133983, "volume": 143257.0}, {"date": "2017-03-01", "close": 1.133983, "volume": 1568.0}, {"date": "2017-03-02", "close": 1.07148, "volume": 84652.0}, {"date": "2017-03-06", "close": 1.07148, "volume": 1120.0}, {"date": "2017-03-07", "close": 1.07148, "volume": 51701.0}, {"date": "2017-03-08", "close": 1.07148, "volume": 19039.0}, {"date": "2017-03-09", "close": 1.07148, "volume": 56557.0}, {"date": "2017-03-10", "close": 1.044693, "volume": 30074.0}, {"date": "2017-03-14", "close": 1.053622, "volume": 23519.0}, {"date": "2017-03-15", "close": 1.026835, "volume": 345055.0}, {"date": "2017-03-16", "close": 1.026835, "volume": 11297.0}, {"date": "2017-03-17", "close": 1.035764, "volume": 52406.0}, {"date": "2017-03-20", "close": 1.07148, "volume": 34266.0}, {"date": "2017-03-22", "close": 1.044693, "volume": 55998.0}, {"date": "2017-03-23", "close": 1.089338, "volume": 60842.0}, {"date": "2017-03-24", "close": 1.142912, "volume": 114238.0}, {"date": "2017-03-27", "close": 1.1027315, "volume": 13999.0}, {"date": "2017-03-28", "close": 1.16077, "volume": 87916.0}, {"date": "2017-03-29", "close": 1.16077, "volume": 53816.0}, {"date": "2017-03-30", "close": 1.107196, "volume": 45587.0}, {"date": "2017-03-31", "close": 1.116125, "volume": 14559.0}, {"date": "2017-04-04", "close": 1.098267, "volume": 1120.0}, {"date": "2017-04-05", "close": 1.07148, "volume": 30799.0}, {"date": "2017-04-06", "close": 1.0759445, "volume": 9520.0}, {"date": "2017-04-07", "close": 1.0848735, "volume": 448.0}, {"date": "2017-04-10", "close": 1.0848735, "volume": 11199.0}, {"date": "2017-04-11", "close": 1.0848735, "volume": 24639.0}, {"date": "2017-04-13", "close": 1.0848735, "volume": 23070.0}, {"date": "2017-04-18", "close": 1.0848735, "volume": 67197.0}, {"date": "2017-04-19", "close": 1.0848735, "volume": 44238.0}, {"date": "2017-04-20", "close": 1.080409, "volume": 18704.0}, {"date": "2017-04-21", "close": 1.080409, "volume": 43678.0}, {"date": "2017-04-24", "close": 1.07148, "volume": 29961.0}, {"date": "2017-04-26", "close": 1.026835, "volume": 560.0}, {"date": "2017-04-27", "close": 1.07148, "volume": 13999.0}, {"date": "2017-04-28", "close": 1.07148, "volume": 18386.0}, {"date": "2017-05-02", "close": 1.07148, "volume": 21839.0}, {"date": "2017-05-03", "close": 1.07148, "volume": 23071.0}, {"date": "2017-05-04", "close": 1.026835, "volume": 65485.0}, {"date": "2017-05-05", "close": 1.07148, "volume": 11423.0}, {"date": "2017-05-09", "close": 1.062551, "volume": 33598.0}, {"date": "2017-05-11", "close": 1.0491575, "volume": 9072.0}, {"date": "2017-05-15", "close": 1.026835, "volume": 5600.0}, {"date": "2017-05-17", "close": 0.9866545, "volume": 49208.0}, {"date": "2017-05-19", "close": 0.98219, "volume": 9477.0}, {"date": "2017-05-22", "close": 0.9598675, "volume": 53365.0}, {"date": "2017-05-23", "close": 0.98219, "volume": 23001.0}, {"date": "2017-05-24", "close": 1.017906, "volume": 70049.0}, {"date": "2017-05-25", "close": 0.98219, "volume": 2800.0}, {"date": "2017-05-26", "close": 0.928616, "volume": 49857.0}, {"date": "2017-05-29", "close": 0.955403, "volume": 29362.0}, {"date": "2017-05-30", "close": 0.98219, "volume": 15866.0}, {"date": "2017-05-31", "close": 0.98219, "volume": 26132.0}, {"date": "2017-06-01", "close": 0.910758, "volume": 1578.0}, {"date": "2017-06-02", "close": 0.98219, "volume": 16799.0}, {"date": "2017-06-07", "close": 0.98219, "volume": 11199.0}, {"date": "2017-06-09", "close": 0.98219, "volume": 11199.0}, {"date": "2017-06-13", "close": 0.964332, "volume": 36958.0}, {"date": "2017-06-14", "close": 0.964332, "volume": 60477.0}, {"date": "2017-06-15", "close": 0.964332, "volume": 3111.0}, {"date": "2017-06-16", "close": 0.98219, "volume": 68696.0}, {"date": "2017-06-19", "close": 0.9687965, "volume": 5388.0}, {"date": "2017-06-20", "close": 0.9509385, "volume": 45886.0}, {"date": "2017-06-21", "close": 0.937545, "volume": 47347.0}, {"date": "2017-06-22", "close": 1.0134415, "volume": 1680.0}, {"date": "2017-06-23", "close": 1.017906, "volume": 17603.0}, {"date": "2017-06-26", "close": 1.017906, "volume": 24521.0}, {"date": "2017-06-27", "close": 1.07148, "volume": 55997.0}, {"date": "2017-06-28", "close": 1.07148, "volume": 89596.0}, {"date": "2017-06-29", "close": 1.07148, "volume": 2800.0}, {"date": "2017-06-30", "close": 1.07148, "volume": 3477.0}, {"date": "2017-07-03", "close": 1.07148, "volume": 25759.0}, {"date": "2017-07-04", "close": 1.07148, "volume": 10746.0}, {"date": "2017-07-05", "close": 1.07148, "volume": 11653.0}, {"date": "2017-07-06", "close": 1.07148, "volume": 4032.0}, {"date": "2017-07-12", "close": 1.026835, "volume": 22399.0}, {"date": "2017-07-13", "close": 1.053622, "volume": 44798.0}, {"date": "2017-07-14", "close": 1.053622, "volume": 11199.0}, {"date": "2017-07-18", "close": 1.000048, "volume": 72797.0}, {"date": "2017-07-19", "close": 1.000048, "volume": 5600.0}, {"date": "2017-07-24", "close": 1.044693, "volume": 29119.0}, {"date": "2017-07-26", "close": 1.044693, "volume": 11199.0}, {"date": "2017-07-28", "close": 1.053622, "volume": 9408.0}, {"date": "2017-07-31", "close": 1.044693, "volume": 6720.0}, {"date": "2017-08-03", "close": 1.026835, "volume": 22574.0}, {"date": "2017-08-04", "close": 1.017906, "volume": 25759.0}, {"date": "2017-08-07", "close": 1.017906, "volume": 1848.0}, {"date": "2017-08-10", "close": 1.017906, "volume": 25997.0}, {"date": "2017-08-11", "close": 1.017906, "volume": 11199.0}, {"date": "2017-08-14", "close": 1.017906, "volume": 5600.0}, {"date": "2017-08-15", "close": 1.000048, "volume": 27999.0}, {"date": "2017-08-16", "close": 1.000048, "volume": 56972.0}, {"date": "2017-08-17", "close": 0.964332, "volume": 7840.0}, {"date": "2017-08-18", "close": 1.000048, "volume": 1120.0}, {"date": "2017-08-21", "close": 0.98219, "volume": 92484.0}, {"date": "2017-08-22", "close": 0.98219, "volume": 1651.0}, {"date": "2017-08-23", "close": 0.98219, "volume": 16284.0}, {"date": "2017-08-24", "close": 1.000048, "volume": 10595.0}, {"date": "2017-08-25", "close": 0.98219, "volume": 110315.0}, {"date": "2017-08-30", "close": 0.9598675, "volume": 122695.0}, {"date": "2017-08-31", "close": 0.98219, "volume": 32137.0}, {"date": "2017-09-04", "close": 0.928616, "volume": 53083.0}, {"date": "2017-09-07", "close": 0.9598675, "volume": 3360.0}, {"date": "2017-09-08", "close": 0.919687, "volume": 6871.0}, {"date": "2017-09-11", "close": 0.910758, "volume": 31150.0}, {"date": "2017-09-12", "close": 0.910758, "volume": 51414.0}, {"date": "2017-09-13", "close": 0.910758, "volume": 22595.0}, {"date": "2017-09-14", "close": 0.937545, "volume": 5902.0}, {"date": "2017-09-15", "close": 0.910758, "volume": 16799.0}, {"date": "2017-09-18", "close": 0.9062935, "volume": 52074.0}, {"date": "2017-09-19", "close": 0.919687, "volume": 62.0}, {"date": "2017-09-20", "close": 0.9152225, "volume": 17981.0}, {"date": "2017-09-21", "close": 0.910758, "volume": 30339.0}, {"date": "2017-09-22", "close": 0.910758, "volume": 31650.0}, {"date": "2017-09-25", "close": 0.919687, "volume": 13439.0}, {"date": "2017-09-26", "close": 0.8929, "volume": 55437.0}, {"date": "2017-09-27", "close": 0.8929, "volume": 28096.0}, {"date": "2017-09-28", "close": 0.8929, "volume": 9632.0}, {"date": "2017-09-29", "close": 0.8929, "volume": 3374.0}, {"date": "2017-10-02", "close": 0.8929, "volume": 18017.0}, {"date": "2017-10-03", "close": 0.883971, "volume": 20958.0}, {"date": "2017-10-04", "close": 0.848255, "volume": 92422.0}, {"date": "2017-10-05", "close": 0.848255, "volume": 13892.0}, {"date": "2017-10-11", "close": 0.857184, "volume": 1120.0}, {"date": "2017-10-12", "close": 0.875042, "volume": 8291.0}, {"date": "2017-10-13", "close": 0.875042, "volume": 1789.0}, {"date": "2017-10-16", "close": 0.848255, "volume": 39529.0}, {"date": "2017-10-17", "close": 0.857184, "volume": 38078.0}, {"date": "2017-10-19", "close": 0.848255, "volume": 27999.0}, {"date": "2017-10-24", "close": 0.848255, "volume": 89596.0}, {"date": "2017-10-25", "close": 0.839326, "volume": 16799.0}, {"date": "2017-10-26", "close": 0.857184, "volume": 33402.0}, {"date": "2017-10-27", "close": 0.8929, "volume": 27187.0}, {"date": "2017-10-30", "close": 0.848255, "volume": 21839.0}, {"date": "2017-11-01", "close": 0.8527195, "volume": 17365.0}, {"date": "2017-11-02", "close": 0.857184, "volume": 17354.0}, {"date": "2017-11-03", "close": 0.901829, "volume": 2805.0}, {"date": "2017-11-09", "close": 0.8616485, "volume": 22399.0}, {"date": "2017-11-10", "close": 0.8929, "volume": 8090.0}, {"date": "2017-11-13", "close": 0.848255, "volume": 590402.0}, {"date": "2017-11-15", "close": 0.8527195, "volume": 755.0}, {"date": "2017-11-16", "close": 0.8527195, "volume": 5600.0}, {"date": "2017-11-20", "close": 0.848255, "volume": 21782.0}, {"date": "2017-11-21", "close": 0.8348615, "volume": 2259.0}, {"date": "2017-11-23", "close": 0.8348615, "volume": 4045.0}, {"date": "2017-11-27", "close": 0.8348615, "volume": 21714.0}, {"date": "2017-11-28", "close": 0.821468, "volume": 57924.0}, {"date": "2017-11-30", "close": 0.8348615, "volume": 1456.0}, {"date": "2017-12-01", "close": 0.848255, "volume": 5600.0}, {"date": "2017-12-04", "close": 0.830397, "volume": 22399.0}, {"date": "2017-12-08", "close": 0.8616485, "volume": 8400.0}, {"date": "2017-12-12", "close": 0.8527195, "volume": 165.0}, {"date": "2017-12-13", "close": 0.8259325, "volume": 29399.0}, {"date": "2017-12-20", "close": 0.839326, "volume": 36387.0}, {"date": "2017-12-22", "close": 0.848255, "volume": 8504.0}, {"date": "2017-12-27", "close": 0.875042, "volume": 14877.0}, {"date": "2017-12-28", "close": 0.875042, "volume": 802.0}, {"date": "2018-01-02", "close": 0.8259325, "volume": 764.0}, {"date": "2018-01-04", "close": 0.848255, "volume": 2240.0}, {"date": "2018-01-08", "close": 0.848255, "volume": 16799.0}, {"date": "2018-01-09", "close": 0.8795065, "volume": 12622.0}, {"date": "2018-01-10", "close": 0.875042, "volume": 105.0}, {"date": "2018-01-11", "close": 0.8795065, "volume": 1767.0}, {"date": "2018-01-12", "close": 0.8795065, "volume": 2810.0}, {"date": "2018-01-15", "close": 0.8795065, "volume": 11771.0}, {"date": "2018-01-18", "close": 0.839326, "volume": 12319.0}, {"date": "2018-01-19", "close": 0.8973645, "volume": 50058.0}, {"date": "2018-01-22", "close": 0.8929, "volume": 23309.0}, {"date": "2018-01-29", "close": 0.937545, "volume": 114482.0}, {"date": "2018-01-30", "close": 0.937545, "volume": 357151.0}, {"date": "2018-01-31", "close": 0.98219, "volume": 668309.0}, {"date": "2018-02-01", "close": 1.000048, "volume": 166872.0}, {"date": "2018-02-02", "close": 1.008977, "volume": 150162.0}, {"date": "2018-02-05", "close": 1.017906, "volume": 251887.0}, {"date": "2018-02-06", "close": 1.0045125, "volume": 141851.0}, {"date": "2018-02-07", "close": 1.008977, "volume": 149899.0}, {"date": "2018-02-08", "close": 1.008977, "volume": 405855.0}, {"date": "2018-02-09", "close": 1.000048, "volume": 58965.0}, {"date": "2018-02-12", "close": 1.000048, "volume": 108313.0}, {"date": "2018-02-13", "close": 0.9777255, "volume": 159018.0}, {"date": "2018-02-14", "close": 0.98219, "volume": 46125.0}, {"date": "2018-02-15", "close": 0.991119, "volume": 135089.0}, {"date": "2018-02-16", "close": 1.026835, "volume": 35376.0}, {"date": "2018-02-19", "close": 1.026835, "volume": 103147.0}, {"date": "2018-02-20", "close": 1.0223705, "volume": 77658.0}, {"date": "2018-02-21", "close": 1.0402285, "volume": 87011.0}, {"date": "2018-02-22", "close": 1.026835, "volume": 145010.0}, {"date": "2018-02-23", "close": 1.017906, "volume": 40351.0}, {"date": "2018-02-26", "close": 1.000048, "volume": 21967.0}, {"date": "2018-02-27", "close": 0.991119, "volume": 95621.0}, {"date": "2018-02-28", "close": 0.991119, "volume": 426370.0}, {"date": "2018-03-01", "close": 1.000048, "volume": 30550.0}, {"date": "2018-03-02", "close": 1.000048, "volume": 240347.0}, {"date": "2018-03-05", "close": 0.98219, "volume": 167475.0}, {"date": "2018-03-06", "close": 0.8973645, "volume": 11199.0}, {"date": "2018-03-07", "close": 0.8884355, "volume": 26487.0}, {"date": "2018-03-08", "close": 0.919687, "volume": 99395.0}, {"date": "2018-03-09", "close": 0.937545, "volume": 51518.0}, {"date": "2018-03-12", "close": 0.946474, "volume": 21279.0}, {"date": "2018-03-16", "close": 0.9687965, "volume": 39209.0}, {"date": "2018-03-19", "close": 0.937545, "volume": 9520.0}, {"date": "2018-03-22", "close": 0.946474, "volume": 30239.0}, {"date": "2018-03-26", "close": 0.946474, "volume": 19123.0}, {"date": "2018-03-27", "close": 0.937545, "volume": 59310.0}, {"date": "2018-03-29", "close": 0.937545, "volume": 21804.0}, {"date": "2018-04-03", "close": 0.9420095, "volume": 62157.0}, {"date": "2018-04-04", "close": 0.928616, "volume": 3236.0}, {"date": "2018-04-05", "close": 0.9241515, "volume": 74779.0}, {"date": "2018-04-06", "close": 0.8929, "volume": 104945.0}, {"date": "2018-04-09", "close": 0.8929, "volume": 15679.0}, {"date": "2018-04-10", "close": 0.910758, "volume": 5600.0}, {"date": "2018-04-11", "close": 0.9330805, "volume": 11199.0}, {"date": "2018-04-13", "close": 0.919687, "volume": 9747.0}, {"date": "2018-04-16", "close": 0.8973645, "volume": 29494.0}, {"date": "2018-04-17", "close": 0.919687, "volume": 84345.0}, {"date": "2018-04-18", "close": 0.8929, "volume": 61197.0}, {"date": "2018-04-19", "close": 0.8884355, "volume": 73388.0}, {"date": "2018-04-23", "close": 0.866113, "volume": 12950.0}, {"date": "2018-04-24", "close": 0.8705775, "volume": 66478.0}, {"date": "2018-04-26", "close": 0.875042, "volume": 58659.0}, {"date": "2018-04-27", "close": 0.875042, "volume": 34012.0}, {"date": "2018-04-30", "close": 0.8634343, "volume": 59199.0}, {"date": "2018-05-01", "close": 0.866113, "volume": 3360.0}, {"date": "2018-05-02", "close": 0.8527195, "volume": 52258.0}, {"date": "2018-05-03", "close": 0.857184, "volume": 21279.0}, {"date": "2018-05-04", "close": 0.866113, "volume": 11199.0}, {"date": "2018-05-07", "close": 0.8929, "volume": 23743.0}, {"date": "2018-05-09", "close": 0.866113, "volume": 13439.0}, {"date": "2018-05-10", "close": 0.8705775, "volume": 23251.0}, {"date": "2018-05-11", "close": 0.8616485, "volume": 17733.0}, {"date": "2018-05-14", "close": 0.866113, "volume": 42334.0}, {"date": "2018-05-15", "close": 0.866113, "volume": 8960.0}, {"date": "2018-05-16", "close": 0.857184, "volume": 77276.0}, {"date": "2018-05-17", "close": 0.8437905, "volume": 19279.0}, {"date": "2018-05-18", "close": 0.839326, "volume": 44259.0}, {"date": "2018-05-21", "close": 0.8080745, "volume": 39226.0}, {"date": "2018-05-22", "close": 0.821468, "volume": 169084.0}, {"date": "2018-05-23", "close": 0.80361, "volume": 46476.0}, {"date": "2018-05-24", "close": 0.830397, "volume": 87535.0}, {"date": "2018-05-25", "close": 0.8929, "volume": 41438.0}, {"date": "2018-05-28", "close": 0.875042, "volume": 45378.0}, {"date": "2018-05-29", "close": 0.883971, "volume": 560.0}, {"date": "2018-05-30", "close": 0.8884355, "volume": 18751.0}, {"date": "2018-05-31", "close": 0.8929, "volume": 20027.0}, {"date": "2018-06-01", "close": 0.8929, "volume": 21313.0}, {"date": "2018-06-04", "close": 0.910758, "volume": 44798.0}, {"date": "2018-06-05", "close": 0.8929, "volume": 13439.0}, {"date": "2018-06-06", "close": 0.883971, "volume": 1120.0}, {"date": "2018-06-07", "close": 0.8929, "volume": 2240.0}, {"date": "2018-06-08", "close": 0.8929, "volume": 2240.0}, {"date": "2018-06-12", "close": 0.883971, "volume": 6302.0}, {"date": "2018-06-13", "close": 0.857184, "volume": 43845.0}, {"date": "2018-06-14", "close": 0.8437905, "volume": 5600.0}, {"date": "2018-06-15", "close": 0.8348615, "volume": 22399.0}, {"date": "2018-06-19", "close": 0.857184, "volume": 19065.0}, {"date": "2018-06-20", "close": 0.830397, "volume": 37153.0}, {"date": "2018-06-21", "close": 0.821468, "volume": 32075.0}, {"date": "2018-06-22", "close": 0.830397, "volume": 18502.0}, {"date": "2018-06-25", "close": 0.8170035, "volume": 50554.0}, {"date": "2018-06-26", "close": 0.812539, "volume": 51754.0}, {"date": "2018-06-27", "close": 0.794681, "volume": 40501.0}, {"date": "2018-06-28", "close": 0.821468, "volume": 15007.0}, {"date": "2018-06-29", "close": 0.821468, "volume": 11199.0}, {"date": "2018-07-02", "close": 0.8259325, "volume": 47628.0}, {"date": "2018-07-05", "close": 0.8080745, "volume": 23364.0}, {"date": "2018-07-06", "close": 0.875042, "volume": 44656.0}, {"date": "2018-07-09", "close": 0.8795065, "volume": 120954.0}, {"date": "2018-07-10", "close": 0.866113, "volume": 13473.0}, {"date": "2018-07-11", "close": 0.866113, "volume": 44798.0}, {"date": "2018-07-12", "close": 0.866113, "volume": 11234.0}, {"date": "2018-07-13", "close": 0.839326, "volume": 4911.0}, {"date": "2018-07-16", "close": 0.8705775, "volume": 2240.0}, {"date": "2018-07-18", "close": 0.8705775, "volume": 3007.0}, {"date": "2018-07-19", "close": 0.848255, "volume": 20324.0}, {"date": "2018-07-20", "close": 0.839326, "volume": 8270.0}, {"date": "2018-07-23", "close": 0.8437905, "volume": 54276.0}, {"date": "2018-07-24", "close": 0.848255, "volume": 27999.0}, {"date": "2018-07-25", "close": 0.8170035, "volume": 75509.0}, {"date": "2018-07-27", "close": 0.821468, "volume": 379.0}, {"date": "2018-07-30", "close": 0.830397, "volume": 25941.0}, {"date": "2018-08-01", "close": 0.812539, "volume": 2340.0}, {"date": "2018-08-02", "close": 0.8080745, "volume": 7803.0}, {"date": "2018-08-03", "close": 0.8080745, "volume": 7234.0}, {"date": "2018-08-06", "close": 0.830397, "volume": 6552.0}, {"date": "2018-08-10", "close": 0.812539, "volume": 98191.0}, {"date": "2018-08-13", "close": 0.794681, "volume": 12930.0}, {"date": "2018-08-14", "close": 0.794681, "volume": 11199.0}, {"date": "2018-08-15", "close": 0.776823, "volume": 30301.0}, {"date": "2018-08-16", "close": 0.776823, "volume": 12317.0}, {"date": "2018-08-17", "close": 0.767894, "volume": 610207.0}, {"date": "2018-08-20", "close": 0.80361, "volume": 34438.0}, {"date": "2018-08-21", "close": 0.7875378, "volume": 22.0}, {"date": "2018-08-24", "close": 0.80361, "volume": 125218.0}, {"date": "2018-08-27", "close": 0.80361, "volume": 193841.0}, {"date": "2018-08-29", "close": 0.7991455, "volume": 57117.0}, {"date": "2018-08-30", "close": 0.7991455, "volume": 3360.0}, {"date": "2018-09-03", "close": 0.80361, "volume": 50398.0}, {"date": "2018-09-04", "close": 0.785752, "volume": 36407.0}, {"date": "2018-09-06", "close": 0.785752, "volume": 83737.0}, {"date": "2018-09-07", "close": 0.785752, "volume": 4928.0}, {"date": "2018-09-10", "close": 0.785752, "volume": 1131.0}, {"date": "2018-09-11", "close": 0.785752, "volume": 6786.0}, {"date": "2018-09-12", "close": 0.785752, "volume": 27215.0}, {"date": "2018-09-14", "close": 0.785752, "volume": 1008.0}, {"date": "2018-09-18", "close": 0.767894, "volume": 5600.0}, {"date": "2018-09-19", "close": 0.794681, "volume": 39919.0}, {"date": "2018-09-26", "close": 0.767894, "volume": 9408.0}, {"date": "2018-09-27", "close": 0.794681, "volume": 36622.0}, {"date": "2018-10-02", "close": 0.767894, "volume": 7587.0}, {"date": "2018-10-03", "close": 0.80361, "volume": 12319.0}, {"date": "2018-10-04", "close": 0.80361, "volume": 11838.0}, {"date": "2018-10-05", "close": 0.794681, "volume": 119.0}, {"date": "2018-10-10", "close": 0.776823, "volume": 22959.0}, {"date": "2018-10-11", "close": 0.767894, "volume": 72503.0}, {"date": "2018-10-12", "close": 0.767894, "volume": 3792.0}, {"date": "2018-10-18", "close": 0.776823, "volume": 3360.0}, {"date": "2018-10-22", "close": 0.767894, "volume": 2240.0}, {"date": "2018-10-23", "close": 0.758965, "volume": 4502.0}, {"date": "2018-10-25", "close": 0.758965, "volume": 1266.0}, {"date": "2018-10-26", "close": 0.750036, "volume": 15750.0}, {"date": "2018-10-29", "close": 0.758965, "volume": 26319.0}, {"date": "2018-10-30", "close": 0.758965, "volume": 13461.0}, {"date": "2018-10-31", "close": 0.758965, "volume": 29488.0}, {"date": "2018-11-05", "close": 0.758965, "volume": 2636.0}, {"date": "2018-11-08", "close": 0.758965, "volume": 659.0}, {"date": "2018-11-09", "close": 0.758965, "volume": 5600.0}, {"date": "2018-11-12", "close": 0.794681, "volume": 58784.0}, {"date": "2018-11-13", "close": 0.794681, "volume": 3360.0}, {"date": "2018-11-15", "close": 0.767894, "volume": 11199.0}, {"date": "2018-11-16", "close": 0.785752, "volume": 10080.0}, {"date": "2018-11-19", "close": 0.80361, "volume": 30478.0}, {"date": "2018-11-20", "close": 0.794681, "volume": 22459.0}, {"date": "2018-11-22", "close": 0.767894, "volume": 1822.0}, {"date": "2018-11-23", "close": 0.758965, "volume": 5652.0}, {"date": "2018-11-26", "close": 0.750036, "volume": 8624.0}, {"date": "2018-11-28", "close": 0.7455715, "volume": 15679.0}, {"date": "2018-11-29", "close": 0.750036, "volume": 17919.0}, {"date": "2018-12-03", "close": 0.7545005, "volume": 2296.0}, {"date": "2018-12-05", "close": 0.776823, "volume": 39674.0}, {"date": "2018-12-06", "close": 0.785752, "volume": 25699.0}, {"date": "2018-12-07", "close": 0.750036, "volume": 46997.0}, {"date": "2018-12-19", "close": 0.776823, "volume": 11199.0}, {"date": "2018-12-21", "close": 0.785752, "volume": 13439.0}, {"date": "2018-12-27", "close": 0.776823, "volume": 2317.0}, {"date": "2018-12-31", "close": 0.776823, "volume": 5522.0}, {"date": "2019-01-09", "close": 0.80361, "volume": 14952.0}, {"date": "2019-01-11", "close": 0.830397, "volume": 22.0}, {"date": "2019-01-14", "close": 0.839326, "volume": 11.0}, {"date": "2019-01-16", "close": 0.839326, "volume": 661.0}, {"date": "2019-01-17", "close": 0.848255, "volume": 101.0}, {"date": "2019-01-18", "close": 0.848255, "volume": 4065.0}, {"date": "2019-01-21", "close": 0.866113, "volume": 57928.0}, {"date": "2019-01-22", "close": 0.857184, "volume": 6117.0}, {"date": "2019-01-25", "close": 0.848255, "volume": 24863.0}, {"date": "2019-01-29", "close": 0.8705775, "volume": 32468.0}, {"date": "2019-01-30", "close": 0.866113, "volume": 22633.0}, {"date": "2019-01-31", "close": 0.883971, "volume": 92602.0}, {"date": "2019-02-01", "close": 0.8929, "volume": 323261.0}, {"date": "2019-02-04", "close": 0.883971, "volume": 249935.0}, {"date": "2019-02-05", "close": 0.8929, "volume": 185322.0}, {"date": "2019-02-06", "close": 0.901829, "volume": 234620.0}, {"date": "2019-02-07", "close": 0.9509385, "volume": 80933.0}, {"date": "2019-02-08", "close": 0.964332, "volume": 254164.0}, {"date": "2019-02-11", "close": 0.946474, "volume": 207956.0}, {"date": "2019-02-12", "close": 0.937545, "volume": 20653.0}, {"date": "2019-02-13", "close": 0.8973645, "volume": 203585.0}, {"date": "2019-02-14", "close": 0.8929, "volume": 227554.0}, {"date": "2019-02-15", "close": 0.910758, "volume": 114665.0}, {"date": "2019-02-18", "close": 0.910758, "volume": 150700.0}, {"date": "2019-02-19", "close": 0.910758, "volume": 46366.0}, {"date": "2019-02-20", "close": 0.8973645, "volume": 88698.0}, {"date": "2019-02-21", "close": 0.9062935, "volume": 280674.0}, {"date": "2019-02-22", "close": 0.928616, "volume": 87044.0}, {"date": "2019-02-25", "close": 0.910758, "volume": 90710.0}, {"date": "2019-02-26", "close": 0.928616, "volume": 101785.0}, {"date": "2019-02-27", "close": 0.937545, "volume": 78888.0}, {"date": "2019-02-28", "close": 0.946474, "volume": 184265.0}, {"date": "2019-03-01", "close": 0.9330805, "volume": 145203.0}, {"date": "2019-03-04", "close": 0.964332, "volume": 341696.0}, {"date": "2019-03-05", "close": 0.839326, "volume": 166838.0}, {"date": "2019-03-06", "close": 0.830397, "volume": 73785.0}, {"date": "2019-03-07", "close": 0.821468, "volume": 48346.0}, {"date": "2019-03-08", "close": 0.821468, "volume": 79600.0}, {"date": "2019-03-11", "close": 0.821468, "volume": 12173.0}, {"date": "2019-03-12", "close": 0.794681, "volume": 54103.0}, {"date": "2019-03-13", "close": 0.812539, "volume": 55519.0}, {"date": "2019-03-14", "close": 0.80361, "volume": 41008.0}, {"date": "2019-03-15", "close": 0.794681, "volume": 57582.0}, {"date": "2019-03-18", "close": 0.785752, "volume": 12095.0}, {"date": "2019-03-19", "close": 0.758965, "volume": 25468.0}, {"date": "2019-03-20", "close": 0.767894, "volume": 58001.0}, {"date": "2019-03-21", "close": 0.785752, "volume": 8960.0}, {"date": "2019-03-25", "close": 0.7812875, "volume": 57433.0}, {"date": "2019-03-26", "close": 0.7723585, "volume": 13439.0}, {"date": "2019-03-27", "close": 0.7812875, "volume": 95399.0}, {"date": "2019-03-29", "close": 0.7812875, "volume": 83232.0}, {"date": "2019-04-01", "close": 0.7812875, "volume": 39758.0}, {"date": "2019-04-02", "close": 0.767894, "volume": 6944.0}, {"date": "2019-04-03", "close": 0.776823, "volume": 33206.0}, {"date": "2019-04-04", "close": 0.758965, "volume": 75484.0}, {"date": "2019-04-05", "close": 0.7634295, "volume": 26480.0}, {"date": "2019-04-08", "close": 0.767894, "volume": 8960.0}, {"date": "2019-04-09", "close": 0.8259325, "volume": 221920.0}, {"date": "2019-04-10", "close": 0.8259325, "volume": 32612.0}, {"date": "2019-04-11", "close": 0.830397, "volume": 42845.0}, {"date": "2019-04-12", "close": 0.830397, "volume": 57438.0}, {"date": "2019-04-15", "close": 0.8348615, "volume": 58804.0}, {"date": "2019-04-16", "close": 0.830397, "volume": 16955.0}, {"date": "2019-04-17", "close": 0.8259325, "volume": 17996.0}, {"date": "2019-04-18", "close": 0.80361, "volume": 37173.0}, {"date": "2019-04-23", "close": 0.812539, "volume": 40878.0}, {"date": "2019-04-24", "close": 0.839326, "volume": 23664.0}, {"date": "2019-04-26", "close": 0.8170035, "volume": 15119.0}, {"date": "2019-04-29", "close": 0.830397, "volume": 167504.0}, {"date": "2019-04-30", "close": 0.830397, "volume": 45072.0}, {"date": "2019-05-01", "close": 0.830397, "volume": 43236.0}, {"date": "2019-05-02", "close": 0.8437905, "volume": 930.0}, {"date": "2019-05-03", "close": 0.848255, "volume": 36926.0}, {"date": "2019-05-06", "close": 0.857184, "volume": 22790.0}, {"date": "2019-05-07", "close": 0.848255, "volume": 2240.0}, {"date": "2019-05-08", "close": 0.848255, "volume": 45816.0}, {"date": "2019-05-09", "close": 0.8705775, "volume": 152926.0}, {"date": "2019-05-10", "close": 0.8616485, "volume": 29964.0}, {"date": "2019-05-13", "close": 0.839326, "volume": 44798.0}, {"date": "2019-05-15", "close": 0.857184, "volume": 2240.0}, {"date": "2019-05-16", "close": 0.8616485, "volume": 1120.0}, {"date": "2019-05-17", "close": 0.883971, "volume": 27999.0}, {"date": "2019-05-21", "close": 0.8527195, "volume": 37350.0}, {"date": "2019-05-22", "close": 0.857184, "volume": 12238.0}, {"date": "2019-05-23", "close": 0.848255, "volume": 80373.0}, {"date": "2019-05-24", "close": 0.848255, "volume": 5671.0}, {"date": "2019-05-27", "close": 0.8616485, "volume": 35628.0}, {"date": "2019-05-28", "close": 0.857184, "volume": 30516.0}, {"date": "2019-05-29", "close": 0.848255, "volume": 15124.0}, {"date": "2019-05-30", "close": 0.848255, "volume": 8895.0}, {"date": "2019-05-31", "close": 0.8259325, "volume": 27905.0}, {"date": "2019-06-03", "close": 0.8259325, "volume": 10282.0}, {"date": "2019-06-04", "close": 0.830397, "volume": 47627.0}, {"date": "2019-06-05", "close": 0.8259325, "volume": 1126.0}, {"date": "2019-06-06", "close": 0.839326, "volume": 21982.0}, {"date": "2019-06-07", "close": 0.839326, "volume": 4327.0}, {"date": "2019-06-11", "close": 0.830397, "volume": 27718.0}, {"date": "2019-06-12", "close": 0.8259325, "volume": 35029.0}, {"date": "2019-06-13", "close": 0.821468, "volume": 27802.0}, {"date": "2019-06-14", "close": 0.8080745, "volume": 33790.0}, {"date": "2019-06-17", "close": 0.821468, "volume": 60259.0}, {"date": "2019-06-18", "close": 0.821468, "volume": 2838.0}, {"date": "2019-06-20", "close": 0.839326, "volume": 57638.0}, {"date": "2019-06-21", "close": 0.839326, "volume": 14947.0}, {"date": "2019-06-24", "close": 0.8348615, "volume": 39543.0}, {"date": "2019-06-25", "close": 0.8348615, "volume": 30483.0}, {"date": "2019-06-26", "close": 0.8259325, "volume": 14592.0}, {"date": "2019-06-27", "close": 0.8259325, "volume": 28682.0}, {"date": "2019-06-28", "close": 0.8170035, "volume": 56220.0}, {"date": "2019-07-01", "close": 0.8348615, "volume": 3333.0}, {"date": "2019-07-02", "close": 0.821468, "volume": 5087.0}, {"date": "2019-07-03", "close": 0.821468, "volume": 1214.0}, {"date": "2019-07-05", "close": 0.830397, "volume": 11469.0}, {"date": "2019-07-08", "close": 0.848255, "volume": 21586.0}, {"date": "2019-07-09", "close": 0.848255, "volume": 13500.0}, {"date": "2019-07-10", "close": 0.857184, "volume": 19494.0}, {"date": "2019-07-11", "close": 0.848255, "volume": 24704.0}, {"date": "2019-07-12", "close": 0.866113, "volume": 38985.0}, {"date": "2019-07-15", "close": 0.866113, "volume": 17360.0}, {"date": "2019-07-16", "close": 0.866113, "volume": 9542.0}, {"date": "2019-07-17", "close": 0.875042, "volume": 33652.0}, {"date": "2019-07-18", "close": 0.8705775, "volume": 12586.0}, {"date": "2019-07-19", "close": 0.8929, "volume": 36310.0}, {"date": "2019-07-22", "close": 0.919687, "volume": 71630.0}, {"date": "2019-07-23", "close": 0.910758, "volume": 103060.0}, {"date": "2019-07-24", "close": 0.946474, "volume": 58778.0}, {"date": "2019-07-25", "close": 0.928616, "volume": 29604.0}, {"date": "2019-07-26", "close": 0.910758, "volume": 94483.0}, {"date": "2019-07-29", "close": 0.9420095, "volume": 35304.0}, {"date": "2019-07-30", "close": 0.9241515, "volume": 26778.0}, {"date": "2019-07-31", "close": 0.901829, "volume": 16782.0}, {"date": "2019-08-01", "close": 0.9062935, "volume": 55997.0}, {"date": "2019-08-02", "close": 0.8795065, "volume": 159861.0}, {"date": "2019-08-05", "close": 0.866113, "volume": 150438.0}, {"date": "2019-08-06", "close": 0.910758, "volume": 6507.0}, {"date": "2019-08-07", "close": 0.875042, "volume": 29707.0}, {"date": "2019-08-08", "close": 0.883971, "volume": 13761.0}, {"date": "2019-08-09", "close": 0.8884355, "volume": 13775.0}, {"date": "2019-08-12", "close": 0.8929, "volume": 28588.0}, {"date": "2019-08-13", "close": 0.8929, "volume": 31691.0}, {"date": "2019-08-14", "close": 0.875042, "volume": 6552.0}, {"date": "2019-08-15", "close": 0.8929, "volume": 16955.0}, {"date": "2019-08-16", "close": 0.875042, "volume": 17147.0}, {"date": "2019-08-19", "close": 0.875042, "volume": 11550.0}, {"date": "2019-08-20", "close": 0.875042, "volume": 21727.0}, {"date": "2019-08-21", "close": 0.875042, "volume": 39060.0}, {"date": "2019-08-22", "close": 0.8795065, "volume": 13577.0}, {"date": "2019-08-26", "close": 0.883971, "volume": 33442.0}, {"date": "2019-08-27", "close": 0.883971, "volume": 4093.0}, {"date": "2019-08-28", "close": 0.8795065, "volume": 10109.0}, {"date": "2019-08-29", "close": 0.875042, "volume": 55997.0}, {"date": "2019-08-30", "close": 0.875042, "volume": 13013.0}, {"date": "2019-09-02", "close": 0.8705775, "volume": 32132.0}, {"date": "2019-09-03", "close": 0.8705775, "volume": 24572.0}, {"date": "2019-09-04", "close": 0.866113, "volume": 33984.0}, {"date": "2019-09-05", "close": 0.8705775, "volume": 28993.0}, {"date": "2019-09-06", "close": 0.8705775, "volume": 66659.0}, {"date": "2019-09-09", "close": 0.8616485, "volume": 117594.0}, {"date": "2019-09-10", "close": 0.883971, "volume": 16799.0}, {"date": "2019-09-11", "close": 0.866113, "volume": 1680.0}, {"date": "2019-09-12", "close": 0.857184, "volume": 111223.0}, {"date": "2019-09-13", "close": 0.8527195, "volume": 61320.0}, {"date": "2019-09-16", "close": 0.8527195, "volume": 67252.0}, {"date": "2019-09-17", "close": 0.848255, "volume": 86752.0}, {"date": "2019-09-18", "close": 0.848255, "volume": 62243.0}, {"date": "2019-09-19", "close": 0.848255, "volume": 21792.0}, {"date": "2019-09-20", "close": 0.8527195, "volume": 12319.0}, {"date": "2019-09-23", "close": 0.8527195, "volume": 97531.0}, {"date": "2019-09-24", "close": 0.8527195, "volume": 3505.0}, {"date": "2019-09-25", "close": 0.848255, "volume": 28136.0}, {"date": "2019-09-26", "close": 0.848255, "volume": 34709.0}, {"date": "2019-09-27", "close": 0.848255, "volume": 17815.0}, {"date": "2019-09-30", "close": 0.848255, "volume": 7625.0}, {"date": "2019-10-01", "close": 0.857184, "volume": 19823.0}, {"date": "2019-10-02", "close": 0.848255, "volume": 33644.0}, {"date": "2019-10-03", "close": 0.857184, "volume": 24526.0}, {"date": "2019-10-04", "close": 0.8527195, "volume": 48740.0}, {"date": "2019-10-07", "close": 0.8527195, "volume": 39934.0}, {"date": "2019-10-10", "close": 0.866113, "volume": 46432.0}, {"date": "2019-10-15", "close": 0.866113, "volume": 20327.0}, {"date": "2019-10-17", "close": 0.8929, "volume": 70592.0}, {"date": "2019-10-18", "close": 0.8929, "volume": 36958.0}, {"date": "2019-10-21", "close": 0.8929, "volume": 7078.0}, {"date": "2019-10-22", "close": 0.8929, "volume": 83132.0}, {"date": "2019-10-23", "close": 0.928616, "volume": 34989.0}, {"date": "2019-10-24", "close": 0.883971, "volume": 111040.0}, {"date": "2019-10-25", "close": 0.8884355, "volume": 26412.0}, {"date": "2019-10-28", "close": 0.8884355, "volume": 12196.0}, {"date": "2019-10-29", "close": 0.8884355, "volume": 17919.0}, {"date": "2019-10-30", "close": 0.8884355, "volume": 9385.0}, {"date": "2019-10-31", "close": 0.8884355, "volume": 7173.0}, {"date": "2019-11-04", "close": 0.8973645, "volume": 30071.0}, {"date": "2019-11-05", "close": 0.8973645, "volume": 18477.0}, {"date": "2019-11-06", "close": 0.883971, "volume": 27371.0}, {"date": "2019-11-07", "close": 0.9062935, "volume": 9801.0}, {"date": "2019-11-08", "close": 0.910758, "volume": 10659.0}, {"date": "2019-11-11", "close": 0.910758, "volume": 6094.0}, {"date": "2019-11-12", "close": 0.9241515, "volume": 11199.0}, {"date": "2019-11-13", "close": 0.901829, "volume": 2576.0}, {"date": "2019-11-14", "close": 0.901829, "volume": 13719.0}, {"date": "2019-11-18", "close": 0.8929, "volume": 39198.0}, {"date": "2019-11-19", "close": 0.8929, "volume": 69061.0}, {"date": "2019-11-20", "close": 0.875042, "volume": 47435.0}, {"date": "2019-11-21", "close": 0.875042, "volume": 1618.0}, {"date": "2019-11-22", "close": 0.875042, "volume": 18770.0}, {"date": "2019-11-25", "close": 0.875042, "volume": 21445.0}, {"date": "2019-11-26", "close": 0.875042, "volume": 111735.0}, {"date": "2019-11-27", "close": 0.875042, "volume": 6720.0}, {"date": "2019-11-28", "close": 0.8705775, "volume": 8400.0}, {"date": "2019-11-29", "close": 0.8705775, "volume": 19599.0}, {"date": "2019-12-02", "close": 0.8795065, "volume": 14559.0}, {"date": "2019-12-03", "close": 0.866113, "volume": 20626.0}, {"date": "2019-12-04", "close": 0.883971, "volume": 24610.0}, {"date": "2019-12-06", "close": 0.883971, "volume": 39113.0}, {"date": "2019-12-09", "close": 0.883971, "volume": 33598.0}, {"date": "2019-12-12", "close": 0.8929, "volume": 22399.0}, {"date": "2019-12-16", "close": 0.8929, "volume": 40542.0}, {"date": "2019-12-17", "close": 0.883971, "volume": 66850.0}, {"date": "2019-12-20", "close": 0.875042, "volume": 31431.0}, {"date": "2019-12-24", "close": 0.8795065, "volume": 5910.0}, {"date": "2019-12-27", "close": 0.883971, "volume": 17023.0}, {"date": "2019-12-31", "close": 0.8929, "volume": 27886.0}, {"date": "2020-01-02", "close": 0.9062935, "volume": 12511.0}, {"date": "2020-01-03", "close": 0.910758, "volume": 66116.0}, {"date": "2020-01-06", "close": 0.910758, "volume": 23817.0}, {"date": "2020-01-07", "close": 0.8929, "volume": 34420.0}, {"date": "2020-01-08", "close": 0.8884355, "volume": 46726.0}, {"date": "2020-01-09", "close": 0.8929, "volume": 12898.0}, {"date": "2020-01-10", "close": 0.901829, "volume": 2240.0}, {"date": "2020-01-14", "close": 0.910758, "volume": 2646.0}, {"date": "2020-01-15", "close": 0.8973645, "volume": 3608.0}, {"date": "2020-01-16", "close": 0.901829, "volume": 5600.0}, {"date": "2020-01-17", "close": 0.901829, "volume": 23664.0}, {"date": "2020-01-20", "close": 0.901829, "volume": 72482.0}, {"date": "2020-01-21", "close": 0.910758, "volume": 112669.0}, {"date": "2020-01-22", "close": 0.919687, "volume": 10942.0}, {"date": "2020-01-23", "close": 0.9152225, "volume": 4061.0}, {"date": "2020-01-28", "close": 0.919687, "volume": 17592.0}, {"date": "2020-01-29", "close": 0.901829, "volume": 114101.0}, {"date": "2020-01-30", "close": 0.8929, "volume": 144138.0}, {"date": "2020-01-31", "close": 0.937545, "volume": 349313.0}, {"date": "2020-02-03", "close": 0.964332, "volume": 159868.0}, {"date": "2020-02-04", "close": 0.9598675, "volume": 63501.0}, {"date": "2020-02-05", "close": 0.98219, "volume": 358179.0}, {"date": "2020-02-06", "close": 0.98219, "volume": 132597.0}, {"date": "2020-02-07", "close": 0.991119, "volume": 218481.0}, {"date": "2020-02-10", "close": 0.9955835, "volume": 135098.0}, {"date": "2020-02-11", "close": 0.991119, "volume": 166470.0}, {"date": "2020-02-12", "close": 0.9866545, "volume": 52558.0}, {"date": "2020-02-13", "close": 0.9955835, "volume": 309401.0}, {"date": "2020-02-14", "close": 1.0045125, "volume": 97403.0}, {"date": "2020-02-17", "close": 1.008977, "volume": 685110.0}, {"date": "2020-02-18", "close": 0.9955835, "volume": 346488.0}, {"date": "2020-02-19", "close": 1.008977, "volume": 241969.0}, {"date": "2020-02-20", "close": 0.98219, "volume": 352959.0}, {"date": "2020-02-21", "close": 0.910758, "volume": 50778.0}, {"date": "2020-02-24", "close": 0.8929, "volume": 44448.0}, {"date": "2020-02-25", "close": 0.883971, "volume": 127522.0}, {"date": "2020-02-26", "close": 0.857184, "volume": 159591.0}, {"date": "2020-02-27", "close": 0.883971, "volume": 51176.0}, {"date": "2020-02-28", "close": 0.8259325, "volume": 325502.0}, {"date": "2020-03-02", "close": 0.8884355, "volume": 121529.0}, {"date": "2020-03-03", "close": 0.7991455, "volume": 133501.0}, {"date": "2020-03-04", "close": 0.776823, "volume": 104745.0}, {"date": "2020-03-05", "close": 0.80361, "volume": 105300.0}, {"date": "2020-03-06", "close": 0.767894, "volume": 132416.0}, {"date": "2020-03-09", "close": 0.7277135, "volume": 135624.0}, {"date": "2020-03-10", "close": 0.7545005, "volume": 102639.0}, {"date": "2020-03-11", "close": 0.750036, "volume": 30239.0}, {"date": "2020-03-12", "close": 0.7455715, "volume": 64893.0}, {"date": "2020-03-13", "close": 0.705391, "volume": 24955.0}, {"date": "2020-03-16", "close": 0.6473525, "volume": 63753.0}, {"date": "2020-03-17", "close": 0.616101, "volume": 26773.0}, {"date": "2020-03-18", "close": 0.62503, "volume": 74210.0}, {"date": "2020-03-19", "close": 0.616101, "volume": 48299.0}, {"date": "2020-03-20", "close": 0.562527, "volume": 50940.0}, {"date": "2020-03-23", "close": 0.44645, "volume": 45526.0}, {"date": "2020-03-24", "close": 0.44645, "volume": 66451.0}, {"date": "2020-03-25", "close": 0.455379, "volume": 81687.0}, {"date": "2020-03-26", "close": 0.491095, "volume": 14754.0}, {"date": "2020-03-27", "close": 0.508953, "volume": 34287.0}, {"date": "2020-03-30", "close": 0.491095, "volume": 213233.0}, {"date": "2020-03-31", "close": 0.500024, "volume": 126215.0}, {"date": "2020-04-01", "close": 0.53574, "volume": 44848.0}, {"date": "2020-04-02", "close": 0.723249, "volume": 428064.0}, {"date": "2020-04-03", "close": 0.6652105, "volume": 234163.0}, {"date": "2020-04-06", "close": 0.642888, "volume": 32876.0}, {"date": "2020-04-07", "close": 0.642888, "volume": 33552.0}, {"date": "2020-04-08", "close": 0.6384235, "volume": 65703.0}, {"date": "2020-04-09", "close": 0.62503, "volume": 60607.0}, {"date": "2020-04-14", "close": 0.642888, "volume": 80151.0}, {"date": "2020-04-15", "close": 0.607172, "volume": 38256.0}, {"date": "2020-04-16", "close": 0.607172, "volume": 21038.0}, {"date": "2020-04-17", "close": 0.62503, "volume": 61250.0}, {"date": "2020-04-20", "close": 0.642888, "volume": 10060.0}, {"date": "2020-04-21", "close": 0.6116365, "volume": 22636.0}, {"date": "2020-04-22", "close": 0.6741395, "volume": 61597.0}, {"date": "2020-04-23", "close": 0.633959, "volume": 25970.0}, {"date": "2020-04-27", "close": 0.6473525, "volume": 4761.0}, {"date": "2020-04-28", "close": 0.651817, "volume": 36739.0}, {"date": "2020-04-29", "close": 0.642888, "volume": 20159.0}, {"date": "2020-04-30", "close": 0.633959, "volume": 11702.0}, {"date": "2020-05-04", "close": 0.642888, "volume": 12095.0}, {"date": "2020-05-05", "close": 0.651817, "volume": 19016.0}, {"date": "2020-05-06", "close": 0.642888, "volume": 25291.0}, {"date": "2020-05-07", "close": 0.633959, "volume": 25410.0}, {"date": "2020-05-08", "close": 0.651817, "volume": 12813.0}, {"date": "2020-05-11", "close": 0.669675, "volume": 18747.0}, {"date": "2020-05-12", "close": 0.642888, "volume": 64251.0}, {"date": "2020-05-14", "close": 0.642888, "volume": 8168.0}, {"date": "2020-05-15", "close": 0.62503, "volume": 11898.0}, {"date": "2020-05-19", "close": 0.6562815, "volume": 36644.0}, {"date": "2020-05-20", "close": 0.6562815, "volume": 22133.0}, {"date": "2020-05-21", "close": 0.651817, "volume": 28908.0}, {"date": "2020-05-22", "close": 0.633959, "volume": 12879.0}, {"date": "2020-05-25", "close": 0.633959, "volume": 21935.0}, {"date": "2020-05-26", "close": 0.642888, "volume": 10825.0}, {"date": "2020-05-27", "close": 0.6652105, "volume": 56664.0}, {"date": "2020-05-28", "close": 0.71432, "volume": 35399.0}, {"date": "2020-06-02", "close": 0.71432, "volume": 16553.0}, {"date": "2020-06-03", "close": 0.723249, "volume": 17382.0}, {"date": "2020-06-04", "close": 0.71432, "volume": 19389.0}, {"date": "2020-06-05", "close": 0.723249, "volume": 23454.0}, {"date": "2020-06-09", "close": 0.71432, "volume": 76629.0}, {"date": "2020-06-10", "close": 0.71432, "volume": 19095.0}, {"date": "2020-06-11", "close": 0.687533, "volume": 38498.0}, {"date": "2020-06-12", "close": 0.6830685, "volume": 20130.0}, {"date": "2020-06-15", "close": 0.6830685, "volume": 4652.0}, {"date": "2020-06-16", "close": 0.6919975, "volume": 13406.0}, {"date": "2020-06-17", "close": 0.696462, "volume": 10975.0}, {"date": "2020-06-19", "close": 0.705391, "volume": 27229.0}, {"date": "2020-06-22", "close": 0.696462, "volume": 4144.0}, {"date": "2020-06-24", "close": 0.6919975, "volume": 16799.0}, {"date": "2020-06-25", "close": 0.6919975, "volume": 11550.0}, {"date": "2020-06-26", "close": 0.687533, "volume": 8624.0}, {"date": "2020-06-30", "close": 0.6919975, "volume": 90424.0}, {"date": "2020-07-03", "close": 0.669675, "volume": 5600.0}, {"date": "2020-07-06", "close": 0.7187845, "volume": 13159.0}, {"date": "2020-07-07", "close": 0.71432, "volume": 48799.0}, {"date": "2020-07-08", "close": 0.705391, "volume": 26652.0}, {"date": "2020-07-09", "close": 0.687533, "volume": 22645.0}, {"date": "2020-07-10", "close": 0.696462, "volume": 728.0}, {"date": "2020-07-13", "close": 0.696462, "volume": 3136.0}, {"date": "2020-07-14", "close": 0.696462, "volume": 6100.0}, {"date": "2020-07-15", "close": 0.687533, "volume": 11596.0}, {"date": "2020-07-16", "close": 0.687533, "volume": 4367.0}, {"date": "2020-07-17", "close": 0.696462, "volume": 39198.0}, {"date": "2020-07-20", "close": 0.696462, "volume": 16799.0}, {"date": "2020-07-21", "close": 0.6830685, "volume": 23094.0}, {"date": "2020-07-22", "close": 0.669675, "volume": 57735.0}, {"date": "2020-07-23", "close": 0.6741395, "volume": 47758.0}, {"date": "2020-07-24", "close": 0.687533, "volume": 66416.0}, {"date": "2020-07-27", "close": 0.6562815, "volume": 14611.0}, {"date": "2020-07-28", "close": 0.6473525, "volume": 42519.0}, {"date": "2020-07-29", "close": 0.633959, "volume": 42996.0}, {"date": "2020-07-30", "close": 0.62503, "volume": 13697.0}, {"date": "2020-07-31", "close": 0.616101, "volume": 55424.0}, {"date": "2020-08-03", "close": 0.598243, "volume": 56748.0}, {"date": "2020-08-04", "close": 0.598243, "volume": 1120.0}, {"date": "2020-08-05", "close": 0.607172, "volume": 83871.0}, {"date": "2020-08-06", "close": 0.6027075, "volume": 5764.0}, {"date": "2020-08-07", "close": 0.589314, "volume": 23914.0}, {"date": "2020-08-10", "close": 0.589314, "volume": 14895.0}, {"date": "2020-08-11", "close": 0.5848495, "volume": 24503.0}, {"date": "2020-08-12", "close": 0.580385, "volume": 15285.0}, {"date": "2020-08-17", "close": 0.5759205, "volume": 9269.0}, {"date": "2020-08-18", "close": 0.6294945, "volume": 98004.0}, {"date": "2020-08-19", "close": 0.6473525, "volume": 43817.0}, {"date": "2020-08-20", "close": 0.62503, "volume": 12373.0}, {"date": "2020-08-24", "close": 0.62503, "volume": 3360.0}, {"date": "2020-08-25", "close": 0.6384235, "volume": 34353.0}, {"date": "2020-08-26", "close": 0.6384235, "volume": 2449.0}, {"date": "2020-08-28", "close": 0.6384235, "volume": 8960.0}, {"date": "2020-08-31", "close": 0.633959, "volume": 2015.0}, {"date": "2020-09-01", "close": 0.633959, "volume": 16772.0}, {"date": "2020-09-03", "close": 0.633959, "volume": 4928.0}, {"date": "2020-09-09", "close": 0.6027075, "volume": 9878.0}, {"date": "2020-09-10", "close": 0.62503, "volume": 2016.0}, {"date": "2020-09-11", "close": 0.62503, "volume": 28148.0}, {"date": "2020-09-14", "close": 0.607172, "volume": 895.0}, {"date": "2020-09-16", "close": 0.616101, "volume": 8428.0}, {"date": "2020-09-17", "close": 0.6205655, "volume": 840.0}, {"date": "2020-09-18", "close": 0.6205655, "volume": 51529.0}, {"date": "2020-09-21", "close": 0.616101, "volume": 16012.0}, {"date": "2020-09-22", "close": 0.616101, "volume": 44354.0}, {"date": "2020-09-23", "close": 0.598243, "volume": 31967.0}, {"date": "2020-09-24", "close": 0.598243, "volume": 44798.0}, {"date": "2020-09-25", "close": 0.607172, "volume": 40535.0}, {"date": "2020-09-28", "close": 0.589314, "volume": 114546.0}, {"date": "2020-09-30", "close": 0.607172, "volume": 30717.0}, {"date": "2020-10-01", "close": 0.6116365, "volume": 60516.0}, {"date": "2020-10-02", "close": 0.598243, "volume": 131922.0}, {"date": "2020-10-05", "close": 0.616101, "volume": 135804.0}, {"date": "2020-10-08", "close": 0.616101, "volume": 33598.0}, {"date": "2020-10-09", "close": 0.607172, "volume": 16799.0}, {"date": "2020-10-12", "close": 0.62503, "volume": 6720.0}, {"date": "2020-10-14", "close": 0.62503, "volume": 27195.0}, {"date": "2020-10-15", "close": 0.607172, "volume": 32074.0}, {"date": "2020-10-20", "close": 0.616101, "volume": 20502.0}, {"date": "2020-10-21", "close": 0.616101, "volume": 82596.0}, {"date": "2020-10-22", "close": 0.616101, "volume": 7002.0}, {"date": "2020-10-23", "close": 0.651817, "volume": 96756.0}, {"date": "2020-10-26", "close": 0.651817, "volume": 25060.0}, {"date": "2020-10-27", "close": 0.687533, "volume": 6507.0}, {"date": "2020-10-28", "close": 0.669675, "volume": 33314.0}, {"date": "2020-10-29", "close": 0.669675, "volume": 51966.0}, {"date": "2020-10-30", "close": 0.71432, "volume": 91612.0}, {"date": "2020-11-02", "close": 0.732178, "volume": 41977.0}, {"date": "2020-11-03", "close": 0.732178, "volume": 82484.0}, {"date": "2020-11-04", "close": 0.732178, "volume": 87916.0}, {"date": "2020-11-05", "close": 0.732178, "volume": 10599.0}, {"date": "2020-11-06", "close": 0.732178, "volume": 2500.0}, {"date": "2020-11-09", "close": 0.732178, "volume": 7840.0}, {"date": "2020-11-10", "close": 0.7277135, "volume": 95903.0}, {"date": "2020-11-11", "close": 0.723249, "volume": 29524.0}, {"date": "2020-11-12", "close": 0.71432, "volume": 57117.0}, {"date": "2020-11-13", "close": 0.71432, "volume": 65645.0}, {"date": "2020-11-16", "close": 0.7277135, "volume": 37668.0}, {"date": "2020-11-17", "close": 0.7277135, "volume": 50064.0}, {"date": "2020-11-18", "close": 0.732178, "volume": 20962.0}, {"date": "2020-11-19", "close": 0.7455715, "volume": 9153.0}, {"date": "2020-11-20", "close": 0.732178, "volume": 15903.0}, {"date": "2020-11-23", "close": 0.741107, "volume": 32849.0}, {"date": "2020-11-24", "close": 0.776823, "volume": 60814.0}, {"date": "2020-11-25", "close": 0.785752, "volume": 77957.0}, {"date": "2020-11-26", "close": 0.794681, "volume": 7616.0}, {"date": "2020-11-27", "close": 0.7991455, "volume": 5600.0}, {"date": "2020-11-30", "close": 0.785752, "volume": 39232.0}, {"date": "2020-12-01", "close": 0.812539, "volume": 27692.0}, {"date": "2020-12-02", "close": 0.80361, "volume": 23440.0}, {"date": "2020-12-03", "close": 0.794681, "volume": 2982.0}, {"date": "2020-12-04", "close": 0.785752, "volume": 35167.0}, {"date": "2020-12-07", "close": 0.785752, "volume": 97.0}, {"date": "2020-12-08", "close": 0.767894, "volume": 43905.0}, {"date": "2020-12-09", "close": 0.80361, "volume": 2800.0}, {"date": "2020-12-11", "close": 0.80361, "volume": 12181.0}, {"date": "2020-12-14", "close": 0.80361, "volume": 20159.0}, {"date": "2020-12-16", "close": 0.812539, "volume": 6314.0}, {"date": "2020-12-17", "close": 0.794681, "volume": 24344.0}, {"date": "2020-12-18", "close": 0.80361, "volume": 34158.0}, {"date": "2020-12-21", "close": 0.80361, "volume": 119115.0}, {"date": "2020-12-22", "close": 0.812539, "volume": 5164.0}, {"date": "2020-12-23", "close": 0.8437905, "volume": 8294.0}, {"date": "2020-12-24", "close": 0.848255, "volume": 11759.0}, {"date": "2020-12-29", "close": 0.8348615, "volume": 74196.0}, {"date": "2020-12-30", "close": 0.830397, "volume": 5600.0}, {"date": "2021-01-04", "close": 0.794681, "volume": 44212.0}, {"date": "2021-01-05", "close": 0.794681, "volume": 4549.0}, {"date": "2021-01-06", "close": 0.785752, "volume": 8867.0}, {"date": "2021-01-11", "close": 0.785752, "volume": 20946.0}, {"date": "2021-01-12", "close": 0.785752, "volume": 46478.0}, {"date": "2021-01-13", "close": 0.785752, "volume": 23759.0}, {"date": "2021-01-14", "close": 0.794681, "volume": 16799.0}, {"date": "2021-01-15", "close": 0.794681, "volume": 1258.0}, {"date": "2021-01-18", "close": 0.776823, "volume": 30413.0}, {"date": "2021-01-19", "close": 0.767894, "volume": 26211.0}, {"date": "2021-01-20", "close": 0.785752, "volume": 7802.0}, {"date": "2021-01-21", "close": 0.7812875, "volume": 3941.0}, {"date": "2021-01-22", "close": 0.794681, "volume": 38009.0}, {"date": "2021-01-25", "close": 0.794681, "volume": 10080.0}, {"date": "2021-01-27", "close": 0.7991455, "volume": 20170.0}, {"date": "2021-01-28", "close": 0.767894, "volume": 70913.0}, {"date": "2021-01-29", "close": 0.776823, "volume": 27999.0}, {"date": "2021-02-01", "close": 0.776823, "volume": 1344.0}, {"date": "2021-02-02", "close": 0.7991455, "volume": 2800.0}, {"date": "2021-02-03", "close": 0.7902165, "volume": 11759.0}, {"date": "2021-02-04", "close": 0.7812875, "volume": 37578.0}, {"date": "2021-02-05", "close": 0.7902165, "volume": 9970.0}, {"date": "2021-02-08", "close": 0.794681, "volume": 142823.0}, {"date": "2021-02-09", "close": 0.8437905, "volume": 384756.0}, {"date": "2021-02-10", "close": 0.839326, "volume": 260830.0}, {"date": "2021-02-11", "close": 0.8348615, "volume": 9408.0}, {"date": "2021-02-12", "close": 0.8616485, "volume": 167367.0}, {"date": "2021-02-15", "close": 0.866113, "volume": 90719.0}, {"date": "2021-02-16", "close": 0.839326, "volume": 43522.0}, {"date": "2021-02-17", "close": 0.839326, "volume": 32794.0}, {"date": "2021-02-18", "close": 0.830397, "volume": 1003.0}, {"date": "2021-02-19", "close": 0.830397, "volume": 18110.0}, {"date": "2021-02-22", "close": 0.8348615, "volume": 24149.0}, {"date": "2021-02-23", "close": 0.8527195, "volume": 67351.0}, {"date": "2021-02-24", "close": 0.848255, "volume": 19630.0}, {"date": "2021-02-25", "close": 0.857184, "volume": 15732.0}, {"date": "2021-02-26", "close": 0.8170035, "volume": 67477.0}, {"date": "2021-03-01", "close": 0.8259325, "volume": 57749.0}, {"date": "2021-03-02", "close": 0.8259325, "volume": 85.0}, {"date": "2021-03-03", "close": 0.812539, "volume": 31358.0}, {"date": "2021-03-04", "close": 0.821468, "volume": 44883.0}, {"date": "2021-03-05", "close": 0.8170035, "volume": 4088.0}, {"date": "2021-03-08", "close": 0.812539, "volume": 41519.0}, {"date": "2021-03-09", "close": 0.8080745, "volume": 31462.0}, {"date": "2021-03-10", "close": 0.812539, "volume": 12282.0}, {"date": "2021-03-11", "close": 0.8170035, "volume": 23922.0}, {"date": "2021-03-12", "close": 0.848255, "volume": 1221.0}, {"date": "2021-03-15", "close": 0.848255, "volume": 48158.0}, {"date": "2021-03-16", "close": 0.848255, "volume": 41662.0}, {"date": "2021-03-17", "close": 0.848255, "volume": 23165.0}, {"date": "2021-03-18", "close": 0.857184, "volume": 5640.0}, {"date": "2021-03-22", "close": 0.857184, "volume": 49745.0}, {"date": "2021-03-23", "close": 0.848255, "volume": 13647.0}, {"date": "2021-03-24", "close": 0.839326, "volume": 93180.0}, {"date": "2021-03-26", "close": 0.848255, "volume": 2717.0}, {"date": "2021-03-29", "close": 0.848255, "volume": 32961.0}, {"date": "2021-03-30", "close": 0.8616485, "volume": 14559.0}, {"date": "2021-03-31", "close": 0.848255, "volume": 127508.0}, {"date": "2021-04-01", "close": 0.839326, "volume": 83295.0}, {"date": "2021-04-06", "close": 0.875042, "volume": 259934.0}, {"date": "2021-04-07", "close": 0.973261, "volume": 511643.0}, {"date": "2021-04-08", "close": 0.973261, "volume": 169184.0}, {"date": "2021-04-09", "close": 0.98219, "volume": 155175.0}, {"date": "2021-04-12", "close": 0.9955835, "volume": 70290.0}, {"date": "2021-04-13", "close": 0.946474, "volume": 173854.0}, {"date": "2021-04-14", "close": 0.955403, "volume": 23115.0}, {"date": "2021-04-15", "close": 0.964332, "volume": 43063.0}, {"date": "2021-04-16", "close": 0.964332, "volume": 35852.0}, {"date": "2021-04-19", "close": 0.9598675, "volume": 8955.0}, {"date": "2021-04-20", "close": 0.964332, "volume": 40835.0}, {"date": "2021-04-22", "close": 0.9598675, "volume": 35926.0}, {"date": "2021-04-23", "close": 0.9509385, "volume": 1120.0}, {"date": "2021-04-26", "close": 0.9509385, "volume": 26406.0}, {"date": "2021-04-27", "close": 0.9509385, "volume": 25745.0}, {"date": "2021-04-28", "close": 0.9241515, "volume": 68881.0}, {"date": "2021-04-29", "close": 0.964332, "volume": 36284.0}, {"date": "2021-04-30", "close": 0.901829, "volume": 39086.0}, {"date": "2021-05-03", "close": 0.964332, "volume": 55322.0}, {"date": "2021-05-04", "close": 0.9598675, "volume": 13623.0}, {"date": "2021-05-05", "close": 0.937545, "volume": 48941.0}, {"date": "2021-05-06", "close": 0.9420095, "volume": 1048.0}, {"date": "2021-05-07", "close": 0.9687965, "volume": 3920.0}, {"date": "2021-05-10", "close": 0.964332, "volume": 46239.0}, {"date": "2021-05-11", "close": 0.964332, "volume": 10517.0}, {"date": "2021-05-12", "close": 0.973261, "volume": 10416.0}, {"date": "2021-05-13", "close": 0.964332, "volume": 16842.0}, {"date": "2021-05-14", "close": 0.973261, "volume": 85951.0}, {"date": "2021-05-17", "close": 0.9687965, "volume": 9035.0}, {"date": "2021-05-18", "close": 0.955403, "volume": 253.0}, {"date": "2021-05-19", "close": 0.964332, "volume": 6955.0}, {"date": "2021-05-20", "close": 0.964332, "volume": 8965.0}, {"date": "2021-05-21", "close": 0.964332, "volume": 39624.0}, {"date": "2021-05-24", "close": 0.937545, "volume": 7732.0}, {"date": "2021-05-25", "close": 0.937545, "volume": 17060.0}, {"date": "2021-05-26", "close": 0.937545, "volume": 23929.0}, {"date": "2021-05-27", "close": 0.964332, "volume": 42325.0}, {"date": "2021-05-28", "close": 0.98219, "volume": 46814.0}, {"date": "2021-05-31", "close": 0.98219, "volume": 13775.0}, {"date": "2021-06-01", "close": 0.9152225, "volume": 132065.0}, {"date": "2021-06-02", "close": 0.9598675, "volume": 103421.0}, {"date": "2021-06-03", "close": 0.955403, "volume": 67768.0}, {"date": "2021-06-04", "close": 0.9687965, "volume": 117804.0}, {"date": "2021-06-07", "close": 0.955403, "volume": 11199.0}, {"date": "2021-06-08", "close": 0.946474, "volume": 83996.0}, {"date": "2021-06-09", "close": 0.9509385, "volume": 67454.0}, {"date": "2021-06-10", "close": 0.9509385, "volume": 2979.0}, {"date": "2021-06-11", "close": 0.9420095, "volume": 14680.0}, {"date": "2021-06-15", "close": 0.973261, "volume": 37099.0}, {"date": "2021-06-16", "close": 0.9509385, "volume": 32327.0}, {"date": "2021-06-17", "close": 0.9330805, "volume": 9900.0}, {"date": "2021-06-18", "close": 0.955403, "volume": 86646.0}, {"date": "2021-06-21", "close": 0.991119, "volume": 84136.0}, {"date": "2021-06-22", "close": 0.98219, "volume": 77276.0}, {"date": "2021-06-23", "close": 0.964332, "volume": 28284.0}, {"date": "2021-06-24", "close": 0.973261, "volume": 6555.0}, {"date": "2021-06-25", "close": 0.964332, "volume": 11557.0}, {"date": "2021-06-28", "close": 0.964332, "volume": 17905.0}, {"date": "2021-06-29", "close": 0.9509385, "volume": 67490.0}, {"date": "2021-07-01", "close": 0.946474, "volume": 58181.0}, {"date": "2021-07-02", "close": 0.937545, "volume": 7920.0}, {"date": "2021-07-05", "close": 0.9509385, "volume": 8834.0}, {"date": "2021-07-06", "close": 0.9598675, "volume": 55531.0}, {"date": "2021-07-07", "close": 0.9687965, "volume": 34744.0}, {"date": "2021-07-08", "close": 0.973261, "volume": 5622.0}, {"date": "2021-07-09", "close": 0.9598675, "volume": 74784.0}, {"date": "2021-07-12", "close": 0.955403, "volume": 874.0}, {"date": "2021-07-13", "close": 0.9687965, "volume": 83359.0}, {"date": "2021-07-14", "close": 0.9598675, "volume": 3130.0}, {"date": "2021-07-15", "close": 0.9598675, "volume": 15253.0}, {"date": "2021-07-16", "close": 0.955403, "volume": 24134.0}, {"date": "2021-07-19", "close": 0.98219, "volume": 46397.0}, {"date": "2021-07-20", "close": 0.964332, "volume": 12150.0}, {"date": "2021-07-21", "close": 0.973261, "volume": 78952.0}, {"date": "2021-07-22", "close": 1.000048, "volume": 194941.0}, {"date": "2021-07-23", "close": 0.964332, "volume": 54794.0}, {"date": "2021-07-26", "close": 0.955403, "volume": 30587.0}, {"date": "2021-07-27", "close": 0.955403, "volume": 8780.0}, {"date": "2021-07-28", "close": 0.955403, "volume": 3484.0}, {"date": "2021-07-29", "close": 0.955403, "volume": 7840.0}, {"date": "2021-07-30", "close": 0.937545, "volume": 73064.0}, {"date": "2021-08-02", "close": 0.9420095, "volume": 10568.0}, {"date": "2021-08-04", "close": 0.955403, "volume": 4868.0}, {"date": "2021-08-05", "close": 0.98219, "volume": 147551.0}, {"date": "2021-08-06", "close": 1.026835, "volume": 582689.0}, {"date": "2021-08-09", "close": 1.026835, "volume": 78269.0}, {"date": "2021-08-10", "close": 1.0223705, "volume": 63831.0}, {"date": "2021-08-11", "close": 1.0223705, "volume": 52594.0}, {"date": "2021-08-12", "close": 0.991119, "volume": 40990.0}, {"date": "2021-08-13", "close": 0.991119, "volume": 2634.0}, {"date": "2021-08-16", "close": 1.0045125, "volume": 51158.0}, {"date": "2021-08-17", "close": 1.008977, "volume": 43700.0}, {"date": "2021-08-18", "close": 1.008977, "volume": 79569.0}, {"date": "2021-08-19", "close": 0.9955835, "volume": 95386.0}, {"date": "2021-08-20", "close": 0.991119, "volume": 31128.0}, {"date": "2021-08-23", "close": 1.008977, "volume": 14003.0}, {"date": "2021-08-24", "close": 1.000048, "volume": 16507.0}, {"date": "2021-08-25", "close": 0.991119, "volume": 9940.0}, {"date": "2021-08-26", "close": 1.000048, "volume": 36280.0}, {"date": "2021-08-27", "close": 1.0134415, "volume": 50398.0}, {"date": "2021-08-30", "close": 1.008977, "volume": 6516.0}, {"date": "2021-08-31", "close": 0.955403, "volume": 54894.0}, {"date": "2021-09-01", "close": 0.9866545, "volume": 35760.0}, {"date": "2021-09-02", "close": 0.955403, "volume": 1120.0}, {"date": "2021-09-03", "close": 0.98219, "volume": 1960.0}, {"date": "2021-09-07", "close": 0.9598675, "volume": 13266.0}, {"date": "2021-09-08", "close": 0.991119, "volume": 53747.0}, {"date": "2021-09-09", "close": 0.991119, "volume": 31850.0}, {"date": "2021-09-10", "close": 0.991119, "volume": 23743.0}, {"date": "2021-09-13", "close": 0.991119, "volume": 7229.0}, {"date": "2021-09-14", "close": 1.0134415, "volume": 28298.0}, {"date": "2021-09-15", "close": 0.98219, "volume": 70662.0}, {"date": "2021-09-16", "close": 0.98219, "volume": 4682.0}, {"date": "2021-09-17", "close": 0.98219, "volume": 19282.0}, {"date": "2021-09-20", "close": 0.991119, "volume": 41024.0}, {"date": "2021-09-21", "close": 1.026835, "volume": 44994.0}, {"date": "2021-09-22", "close": 1.0045125, "volume": 161474.0}, {"date": "2021-09-23", "close": 1.000048, "volume": 29110.0}, {"date": "2021-09-24", "close": 1.0223705, "volume": 44116.0}, {"date": "2021-09-27", "close": 1.017906, "volume": 49056.0}, {"date": "2021-09-28", "close": 1.0045125, "volume": 40261.0}, {"date": "2021-09-29", "close": 1.0223705, "volume": 34926.0}, {"date": "2021-09-30", "close": 1.0223705, "volume": 3808.0}, {"date": "2021-10-01", "close": 1.000048, "volume": 15656.0}, {"date": "2021-10-04", "close": 1.017906, "volume": 8976.0}, {"date": "2021-10-05", "close": 1.008977, "volume": 13486.0}, {"date": "2021-10-06", "close": 1.000048, "volume": 27999.0}, {"date": "2021-10-07", "close": 1.017906, "volume": 2094.0}, {"date": "2021-10-08", "close": 1.026835, "volume": 65300.0}, {"date": "2021-10-11", "close": 1.0312995, "volume": 16328.0}, {"date": "2021-10-12", "close": 1.026835, "volume": 46850.0}, {"date": "2021-10-13", "close": 1.026835, "volume": 36180.0}, {"date": "2021-10-14", "close": 1.035764, "volume": 27927.0}, {"date": "2021-10-15", "close": 1.053622, "volume": 1568.0}, {"date": "2021-10-18", "close": 1.053622, "volume": 31342.0}, {"date": "2021-10-19", "close": 1.053622, "volume": 18120.0}, {"date": "2021-10-20", "close": 1.062551, "volume": 22357.0}, {"date": "2021-10-21", "close": 1.044693, "volume": 3294.0}, {"date": "2021-10-22", "close": 1.0491575, "volume": 11309.0}, {"date": "2021-10-25", "close": 1.07148, "volume": 71130.0}, {"date": "2021-10-26", "close": 1.053622, "volume": 26273.0}, {"date": "2021-10-27", "close": 1.0670155, "volume": 13019.0}, {"date": "2021-10-28", "close": 1.07148, "volume": 61880.0}, {"date": "2021-11-01", "close": 1.035764, "volume": 294455.0}, {"date": "2021-11-02", "close": 1.0759445, "volume": 79017.0}, {"date": "2021-11-03", "close": 1.1295185, "volume": 137084.0}, {"date": "2021-11-04", "close": 1.133983, "volume": 11490.0}, {"date": "2021-11-05", "close": 1.116125, "volume": 19720.0}, {"date": "2021-11-08", "close": 1.125054, "volume": 15646.0}, {"date": "2021-11-09", "close": 1.080409, "volume": 227100.0}, {"date": "2021-11-10", "close": 1.0938025, "volume": 140385.0}, {"date": "2021-11-11", "close": 1.107196, "volume": 53810.0}, {"date": "2021-11-12", "close": 1.089338, "volume": 777.0}, {"date": "2021-11-15", "close": 1.053622, "volume": 84763.0}, {"date": "2021-11-16", "close": 1.0491575, "volume": 3909.0}, {"date": "2021-11-17", "close": 1.053622, "volume": 2749.0}, {"date": "2021-11-18", "close": 1.062551, "volume": 2800.0}, {"date": "2021-11-19", "close": 1.062551, "volume": 4704.0}, {"date": "2021-11-22", "close": 1.06478325, "volume": 42075.0}, {"date": "2021-11-23", "close": 1.053622, "volume": 16383.0}, {"date": "2021-11-24", "close": 1.062551, "volume": 117930.0}, {"date": "2021-11-25", "close": 1.035764, "volume": 57847.0}, {"date": "2021-11-26", "close": 1.026835, "volume": 18677.0}, {"date": "2021-11-29", "close": 0.955403, "volume": 248761.0}, {"date": "2021-11-30", "close": 0.955403, "volume": 31427.0}, {"date": "2021-12-01", "close": 0.946474, "volume": 21490.0}, {"date": "2021-12-02", "close": 0.9598675, "volume": 15208.0}, {"date": "2021-12-03", "close": 0.9955835, "volume": 15605.0}, {"date": "2021-12-06", "close": 0.9955835, "volume": 19212.0}, {"date": "2021-12-07", "close": 1.0134415, "volume": 18376.0}, {"date": "2021-12-08", "close": 1.008977, "volume": 3806.0}, {"date": "2021-12-09", "close": 0.9866545, "volume": 59511.0}, {"date": "2021-12-10", "close": 0.973261, "volume": 144091.0}, {"date": "2021-12-13", "close": 0.9509385, "volume": 227295.0}, {"date": "2021-12-14", "close": 0.9687965, "volume": 212579.0}, {"date": "2021-12-15", "close": 1.0134415, "volume": 251052.0}, {"date": "2021-12-16", "close": 1.000048, "volume": 155423.0}, {"date": "2021-12-17", "close": 1.017906, "volume": 109918.0}, {"date": "2021-12-20", "close": 1.017906, "volume": 194459.0}, {"date": "2021-12-21", "close": 1.017906, "volume": 48969.0}, {"date": "2021-12-22", "close": 1.0223705, "volume": 126293.0}, {"date": "2021-12-23", "close": 1.017906, "volume": 33860.0}, {"date": "2021-12-24", "close": 1.017906, "volume": 978.0}, {"date": "2021-12-29", "close": 1.026835, "volume": 85686.0}, {"date": "2021-12-30", "close": 1.0312995, "volume": 27064.0}, {"date": "2022-01-04", "close": 1.035764, "volume": 74249.0}, {"date": "2022-01-05", "close": 1.062551, "volume": 70377.0}, {"date": "2022-01-06", "close": 1.089338, "volume": 58916.0}, {"date": "2022-01-07", "close": 1.0848735, "volume": 36987.0}, {"date": "2022-01-10", "close": 1.053622, "volume": 21890.0}, {"date": "2022-01-11", "close": 1.062551, "volume": 4736.0}, {"date": "2022-01-12", "close": 1.026835, "volume": 7672.0}, {"date": "2022-01-13", "close": 1.035764, "volume": 13869.0}, {"date": "2022-01-14", "close": 1.062551, "volume": 55469.0}, {"date": "2022-01-17", "close": 1.035764, "volume": 504.0}, {"date": "2022-01-18", "close": 1.062551, "volume": 69257.0}, {"date": "2022-01-19", "close": 1.062551, "volume": 30459.0}, {"date": "2022-01-20", "close": 1.0848735, "volume": 27933.0}, {"date": "2022-01-21", "close": 1.0848735, "volume": 32300.0}, {"date": "2022-01-24", "close": 1.0312995, "volume": 39989.0}, {"date": "2022-01-25", "close": 0.973261, "volume": 71366.0}, {"date": "2022-01-27", "close": 0.973261, "volume": 45160.0}, {"date": "2022-01-28", "close": 1.044693, "volume": 18037.0}, {"date": "2022-01-31", "close": 1.026835, "volume": 10080.0}, {"date": "2022-02-01", "close": 1.0134415, "volume": 112.0}, {"date": "2022-02-02", "close": 1.0402285, "volume": 22323.0}, {"date": "2022-02-03", "close": 1.044693, "volume": 15764.0}, {"date": "2022-02-04", "close": 1.0402285, "volume": 30225.0}, {"date": "2022-02-07", "close": 1.053622, "volume": 27917.0}, {"date": "2022-02-08", "close": 1.044693, "volume": 267303.0}, {"date": "2022-02-09", "close": 1.0491575, "volume": 52527.0}, {"date": "2022-02-10", "close": 1.0491575, "volume": 45731.0}, {"date": "2022-02-11", "close": 1.035764, "volume": 12316.0}, {"date": "2022-02-14", "close": 1.053622, "volume": 50090.0}, {"date": "2022-02-15", "close": 1.03353175, "volume": 87.0}, {"date": "2022-02-16", "close": 1.0402285, "volume": 41717.0}, {"date": "2022-02-17", "close": 1.035764, "volume": 12295.0}, {"date": "2022-02-18", "close": 1.0580865, "volume": 23427.0}, {"date": "2022-02-21", "close": 1.008977, "volume": 59532.0}, {"date": "2022-02-22", "close": 1.017906, "volume": 1242.0}, {"date": "2022-02-23", "close": 1.0580865, "volume": 72052.0}, {"date": "2022-02-24", "close": 1.07148, "volume": 32755.0}, {"date": "2022-02-25", "close": 1.053622, "volume": 45068.0}, {"date": "2022-02-28", "close": 1.044693, "volume": 100907.0}, {"date": "2022-03-01", "close": 1.053622, "volume": 26667.0}, {"date": "2022-03-02", "close": 1.026835, "volume": 21775.0}, {"date": "2022-03-03", "close": 1.07148, "volume": 18969.0}, {"date": "2022-03-04", "close": 1.044693, "volume": 44854.0}, {"date": "2022-03-07", "close": 1.044693, "volume": 86870.0}, {"date": "2022-03-08", "close": 1.026835, "volume": 55357.0}, {"date": "2022-03-09", "close": 1.0491575, "volume": 2393.0}, {"date": "2022-03-10", "close": 1.0491575, "volume": 805.0}, {"date": "2022-03-11", "close": 1.0580865, "volume": 58824.0}, {"date": "2022-03-14", "close": 1.053622, "volume": 11199.0}, {"date": "2022-03-15", "close": 1.0580865, "volume": 23303.0}, {"date": "2022-03-16", "close": 1.044693, "volume": 18790.0}, {"date": "2022-03-17", "close": 1.0759445, "volume": 39215.0}, {"date": "2022-03-18", "close": 1.062551, "volume": 11157.0}, {"date": "2022-03-21", "close": 1.07148, "volume": 1241.0}, {"date": "2022-03-22", "close": 1.0848735, "volume": 21764.0}, {"date": "2022-03-23", "close": 1.0759445, "volume": 13439.0}, {"date": "2022-03-24", "close": 1.0848735, "volume": 5751.0}, {"date": "2022-03-25", "close": 1.1205895, "volume": 91664.0}, {"date": "2022-03-28", "close": 1.205415, "volume": 77759.0}, {"date": "2022-03-29", "close": 1.205415, "volume": 35995.0}, {"date": "2022-03-30", "close": 1.205415, "volume": 30627.0}, {"date": "2022-03-31", "close": 1.2188085, "volume": 4528.0}, {"date": "2022-04-01", "close": 1.2188085, "volume": 71532.0}, {"date": "2022-04-04", "close": 1.2009505, "volume": 23344.0}, {"date": "2022-04-05", "close": 1.2009505, "volume": 36235.0}, {"date": "2022-04-06", "close": 1.1830925, "volume": 14861.0}, {"date": "2022-04-07", "close": 1.223273, "volume": 38553.0}, {"date": "2022-04-08", "close": 1.232202, "volume": 29801.0}, {"date": "2022-04-11", "close": 1.2723825, "volume": 54502.0}, {"date": "2022-04-12", "close": 1.205415, "volume": 132090.0}, {"date": "2022-04-13", "close": 1.2098795, "volume": 38400.0}, {"date": "2022-04-14", "close": 1.205415, "volume": 12385.0}, {"date": "2022-04-19", "close": 1.205415, "volume": 23952.0}, {"date": "2022-04-20", "close": 1.267918, "volume": 16912.0}, {"date": "2022-04-21", "close": 1.205415, "volume": 26065.0}, {"date": "2022-04-22", "close": 1.25006, "volume": 48817.0}, {"date": "2022-04-26", "close": 1.25006, "volume": 66426.0}, {"date": "2022-04-27", "close": 1.2634535, "volume": 13663.0}, {"date": "2022-04-28", "close": 1.258989, "volume": 21992.0}, {"date": "2022-04-29", "close": 1.267918, "volume": 30360.0}, {"date": "2022-05-02", "close": 1.267918, "volume": 6093.0}, {"date": "2022-05-03", "close": 1.294705, "volume": 430.0}, {"date": "2022-05-04", "close": 1.223273, "volume": 14681.0}, {"date": "2022-05-05", "close": 1.2188085, "volume": 19449.0}, {"date": "2022-05-06", "close": 1.232202, "volume": 20943.0}, {"date": "2022-05-09", "close": 1.223273, "volume": 25659.0}, {"date": "2022-05-10", "close": 1.214344, "volume": 42019.0}, {"date": "2022-05-11", "close": 1.223273, "volume": 101524.0}, {"date": "2022-05-12", "close": 1.205415, "volume": 33598.0}, {"date": "2022-05-13", "close": 1.196486, "volume": 12063.0}, {"date": "2022-05-16", "close": 1.2188085, "volume": 9833.0}, {"date": "2022-05-17", "close": 1.2188085, "volume": 194.0}, {"date": "2022-05-18", "close": 1.1830925, "volume": 17284.0}, {"date": "2022-05-19", "close": 1.214344, "volume": 7518.0}, {"date": "2022-05-20", "close": 1.214344, "volume": 21522.0}, {"date": "2022-05-23", "close": 1.285776, "volume": 146053.0}, {"date": "2022-05-24", "close": 1.303634, "volume": 22075.0}, {"date": "2022-05-25", "close": 1.330421, "volume": 54426.0}, {"date": "2022-05-26", "close": 1.267918, "volume": 5556.0}, {"date": "2022-05-27", "close": 1.3170275, "volume": 32869.0}, {"date": "2022-05-30", "close": 1.3170275, "volume": 49649.0}, {"date": "2022-05-31", "close": 1.3170275, "volume": 13903.0}, {"date": "2022-06-01", "close": 1.2813115, "volume": 9055.0}, {"date": "2022-06-02", "close": 1.2545245, "volume": 5410.0}, {"date": "2022-06-03", "close": 1.258989, "volume": 61048.0}, {"date": "2022-06-06", "close": 1.2366665, "volume": 20604.0}, {"date": "2022-06-07", "close": 1.267918, "volume": 6268.0}, {"date": "2022-06-08", "close": 1.232202, "volume": 75725.0}, {"date": "2022-06-09", "close": 1.232202, "volume": 34103.0}, {"date": "2022-06-10", "close": 1.285776, "volume": 92645.0}, {"date": "2022-06-14", "close": 1.2098795, "volume": 32144.0}, {"date": "2022-06-15", "close": 1.178628, "volume": 46719.0}, {"date": "2022-06-16", "close": 1.133983, "volume": 65539.0}, {"date": "2022-06-17", "close": 1.10942825, "volume": 97564.0}, {"date": "2022-06-20", "close": 1.080409, "volume": 13082.0}, {"date": "2022-06-21", "close": 1.1027315, "volume": 18967.0}, {"date": "2022-06-22", "close": 1.098267, "volume": 19601.0}, {"date": "2022-06-23", "close": 1.053622, "volume": 67024.0}, {"date": "2022-06-24", "close": 1.07148, "volume": 80324.0}, {"date": "2022-06-27", "close": 1.116125, "volume": 22076.0}, {"date": "2022-06-28", "close": 1.107196, "volume": 2912.0}, {"date": "2022-06-29", "close": 1.0938025, "volume": 1679.0}, {"date": "2022-07-01", "close": 1.080409, "volume": 7604.0}, {"date": "2022-07-04", "close": 1.044693, "volume": 35109.0}, {"date": "2022-07-05", "close": 1.07148, "volume": 48712.0}, {"date": "2022-07-06", "close": 1.07148, "volume": 2436.0}, {"date": "2022-07-07", "close": 1.107196, "volume": 101653.0}, {"date": "2022-07-08", "close": 1.125054, "volume": 14603.0}, {"date": "2022-07-11", "close": 1.26122125, "volume": 56670.0}, {"date": "2022-07-12", "close": 1.25006, "volume": 31023.0}, {"date": "2022-07-13", "close": 1.232202, "volume": 2574.0}, {"date": "2022-07-14", "close": 1.25006, "volume": 3221.0}, {"date": "2022-07-15", "close": 1.25006, "volume": 10307.0}, {"date": "2022-07-19", "close": 1.276847, "volume": 39198.0}, {"date": "2022-07-20", "close": 1.232202, "volume": 15036.0}, {"date": "2022-07-21", "close": 1.276847, "volume": 2723.0}, {"date": "2022-07-22", "close": 1.25006, "volume": 1908.0}, {"date": "2022-07-25", "close": 1.294705, "volume": 43886.0}, {"date": "2022-07-26", "close": 1.241131, "volume": 414.0}, {"date": "2022-07-27", "close": 1.26122125, "volume": 8.0}, {"date": "2022-07-29", "close": 1.285776, "volume": 389.0}, {"date": "2022-08-01", "close": 1.16077, "volume": 64676.0}, {"date": "2022-08-02", "close": 1.205415, "volume": 34892.0}, {"date": "2022-08-03", "close": 1.241131, "volume": 19255.0}, {"date": "2022-08-04", "close": 1.241131, "volume": 12381.0}, {"date": "2022-08-05", "close": 1.232202, "volume": 814.0}, {"date": "2022-08-08", "close": 1.241131, "volume": 2090.0}, {"date": "2022-08-09", "close": 1.205415, "volume": 7301.0}, {"date": "2022-08-10", "close": 1.187557, "volume": 25.0}, {"date": "2022-08-11", "close": 1.2009505, "volume": 2767.0}, {"date": "2022-08-15", "close": 1.205415, "volume": 19366.0}, {"date": "2022-08-16", "close": 1.223273, "volume": 785.0}, {"date": "2022-08-17", "close": 1.178628, "volume": 11647.0}, {"date": "2022-08-18", "close": 1.205415, "volume": 11626.0}, {"date": "2022-08-19", "close": 1.16077, "volume": 122368.0}, {"date": "2022-08-22", "close": 1.089338, "volume": 113098.0}, {"date": "2022-08-23", "close": 1.062551, "volume": 90842.0}, {"date": "2022-08-24", "close": 1.062551, "volume": 55619.0}, {"date": "2022-08-25", "close": 1.053622, "volume": 32170.0}, {"date": "2022-08-26", "close": 1.008977, "volume": 66297.0}, {"date": "2022-08-29", "close": 0.9420095, "volume": 106810.0}, {"date": "2022-08-30", "close": 0.98219, "volume": 71866.0}, {"date": "2022-08-31", "close": 0.98219, "volume": 23419.0}, {"date": "2022-09-01", "close": 0.991119, "volume": 20430.0}, {"date": "2022-09-02", "close": 0.973261, "volume": 5956.0}, {"date": "2022-09-05", "close": 0.955403, "volume": 22493.0}, {"date": "2022-09-06", "close": 0.9866545, "volume": 15415.0}, {"date": "2022-09-07", "close": 0.98219, "volume": 2650.0}, {"date": "2022-09-08", "close": 0.98219, "volume": 2800.0}, {"date": "2022-09-12", "close": 0.98219, "volume": 26757.0}, {"date": "2022-09-13", "close": 0.9777255, "volume": 15828.0}, {"date": "2022-09-14", "close": 0.98219, "volume": 3409.0}, {"date": "2022-09-16", "close": 0.964332, "volume": 5040.0}, {"date": "2022-09-19", "close": 0.946474, "volume": 25148.0}, {"date": "2022-09-20", "close": 0.937545, "volume": 15108.0}, {"date": "2022-09-21", "close": 0.919687, "volume": 27367.0}, {"date": "2022-09-23", "close": 0.9420095, "volume": 68290.0}, {"date": "2022-09-26", "close": 0.955403, "volume": 23882.0}, {"date": "2022-09-27", "close": 0.964332, "volume": 91659.0}, {"date": "2022-09-28", "close": 0.9509385, "volume": 14933.0}, {"date": "2022-09-29", "close": 0.9509385, "volume": 2287.0}, {"date": "2022-10-03", "close": 0.919687, "volume": 3344.0}, {"date": "2022-10-04", "close": 0.928616, "volume": 3736.0}, {"date": "2022-10-06", "close": 0.937545, "volume": 80924.0}, {"date": "2022-10-07", "close": 0.937545, "volume": 17349.0}, {"date": "2022-10-10", "close": 0.937545, "volume": 771.0}, {"date": "2022-10-11", "close": 0.919687, "volume": 36649.0}, {"date": "2022-10-12", "close": 0.901829, "volume": 24863.0}, {"date": "2022-10-13", "close": 0.901829, "volume": 58990.0}, {"date": "2022-10-17", "close": 0.901829, "volume": 1419.0}, {"date": "2022-10-18", "close": 0.928616, "volume": 5960.0}, {"date": "2022-10-19", "close": 0.8973645, "volume": 17639.0}, {"date": "2022-10-20", "close": 0.8884355, "volume": 10781.0}, {"date": "2022-10-21", "close": 0.866113, "volume": 80944.0}, {"date": "2022-10-24", "close": 0.866113, "volume": 3831.0}, {"date": "2022-10-25", "close": 0.857184, "volume": 21101.0}, {"date": "2022-10-26", "close": 0.9062935, "volume": 45615.0}, {"date": "2022-10-27", "close": 0.8929, "volume": 46828.0}, {"date": "2022-10-28", "close": 0.9509385, "volume": 5536.0}, {"date": "2022-10-31", "close": 0.9509385, "volume": 11.0}, {"date": "2022-11-02", "close": 0.9509385, "volume": 1.0}, {"date": "2022-11-03", "close": 0.919687, "volume": 108318.0}, {"date": "2022-11-04", "close": 0.919687, "volume": 28612.0}, {"date": "2022-11-07", "close": 0.883971, "volume": 9289.0}, {"date": "2022-11-08", "close": 0.928616, "volume": 48369.0}, {"date": "2022-11-09", "close": 0.9152225, "volume": 30333.0}, {"date": "2022-11-10", "close": 0.883971, "volume": 27663.0}, {"date": "2022-11-11", "close": 0.883971, "volume": 762.0}, {"date": "2022-11-14", "close": 0.8884355, "volume": 5913.0}, {"date": "2022-11-15", "close": 0.8884355, "volume": 71867.0}, {"date": "2022-11-16", "close": 0.8884355, "volume": 90587.0}, {"date": "2022-11-18", "close": 0.875042, "volume": 11204.0}, {"date": "2022-11-21", "close": 0.866113, "volume": 70844.0}, {"date": "2022-11-22", "close": 0.883971, "volume": 1619.0}, {"date": "2022-11-23", "close": 0.875042, "volume": 22856.0}, {"date": "2022-11-24", "close": 0.875042, "volume": 100579.0}, {"date": "2022-11-25", "close": 0.8929, "volume": 33311.0}, {"date": "2022-11-28", "close": 0.866113, "volume": 103.0}, {"date": "2022-11-29", "close": 0.866113, "volume": 2016.0}, {"date": "2022-11-30", "close": 0.8929, "volume": 28115.0}, {"date": "2022-12-01", "close": 0.8616485, "volume": 31325.0}, {"date": "2022-12-02", "close": 1.0938025, "volume": 561661.0}, {"date": "2022-12-05", "close": 1.098267, "volume": 293857.0}, {"date": "2022-12-06", "close": 1.133983, "volume": 617952.0}, {"date": "2022-12-07", "close": 1.142912, "volume": 482585.0}, {"date": "2022-12-08", "close": 1.1384475, "volume": 334567.0}, {"date": "2022-12-09", "close": 1.1384475, "volume": 135800.0}, {"date": "2022-12-13", "close": 1.241131, "volume": 1306194.0}, {"date": "2022-12-14", "close": 1.2366665, "volume": 340223.0}, {"date": "2022-12-15", "close": 1.241131, "volume": 489178.0}, {"date": "2022-12-16", "close": 1.241131, "volume": 18777.0}, {"date": "2022-12-19", "close": 1.2366665, "volume": 49007.0}, {"date": "2022-12-20", "close": 1.232202, "volume": 249165.0}, {"date": "2022-12-21", "close": 1.232202, "volume": 159377.0}, {"date": "2022-12-22", "close": 1.232202, "volume": 342804.0}, {"date": "2022-12-23", "close": 1.232202, "volume": 482840.0}, {"date": "2022-12-28", "close": 1.232202, "volume": 10809.0}, {"date": "2022-12-29", "close": 1.232202, "volume": 87978.0}, {"date": "2022-12-30", "close": 1.241131, "volume": 7672.0}, {"date": "2023-01-03", "close": 1.232202, "volume": 166748.0}, {"date": "2023-01-04", "close": 1.241131, "volume": 208583.0}, {"date": "2023-01-05", "close": 1.241131, "volume": 82284.0}, {"date": "2023-01-06", "close": 1.241131, "volume": 316784.0}, {"date": "2023-01-09", "close": 1.2366665, "volume": 331609.0}, {"date": "2023-01-10", "close": 1.241131, "volume": 606256.0}, {"date": "2023-01-11", "close": 1.241131, "volume": 141992.0}, {"date": "2023-01-12", "close": 1.241131, "volume": 306938.0}, {"date": "2023-01-13", "close": 1.2455955, "volume": 34672.0}, {"date": "2023-01-16", "close": 1.241131, "volume": 254230.0}, {"date": "2023-01-17", "close": 1.241131, "volume": 468832.0}, {"date": "2023-01-20", "close": 1.044693, "volume": 708781.0}, {"date": "2023-01-23", "close": 1.035764, "volume": 87384.0}, {"date": "2023-01-24", "close": 1.026835, "volume": 11411.0}, {"date": "2023-01-25", "close": 1.035764, "volume": 9383.0}, {"date": "2023-01-27", "close": 1.026835, "volume": 178596.0}, {"date": "2023-01-30", "close": 1.026835, "volume": 86826.0}, {"date": "2023-01-31", "close": 1.026835, "volume": 169597.0}, {"date": "2023-02-01", "close": 1.035764, "volume": 159201.0}, {"date": "2023-02-02", "close": 1.044693, "volume": 81864.0}, {"date": "2023-02-03", "close": 1.062551, "volume": 47546.0}, {"date": "2023-02-06", "close": 1.05585425, "volume": 8797.0}, {"date": "2023-02-07", "close": 1.0491575, "volume": 90047.0}, {"date": "2023-02-08", "close": 1.044693, "volume": 109516.0}, {"date": "2023-02-09", "close": 1.07148, "volume": 79322.0}, {"date": "2023-02-10", "close": 1.07148, "volume": 22405.0}, {"date": "2023-02-13", "close": 1.0759445, "volume": 17140.0}, {"date": "2023-02-14", "close": 1.0670155, "volume": 3886.0}, {"date": "2023-02-15", "close": 1.0670155, "volume": 24461.0}, {"date": "2023-02-16", "close": 1.0670155, "volume": 8335.0}, {"date": "2023-02-17", "close": 1.035764, "volume": 1512.0}, {"date": "2023-02-20", "close": 1.0402285, "volume": 2794.0}, {"date": "2023-02-21", "close": 1.044693, "volume": 81995.0}, {"date": "2023-02-22", "close": 1.0402285, "volume": 14864.0}, {"date": "2023-02-23", "close": 1.0580865, "volume": 12280.0}, {"date": "2023-02-24", "close": 1.062551, "volume": 21633.0}, {"date": "2023-02-28", "close": 1.026835, "volume": 342167.0}, {"date": "2023-03-01", "close": 1.017906, "volume": 273471.0}, {"date": "2023-03-02", "close": 1.026835, "volume": 47225.0}, {"date": "2023-03-03", "close": 1.0134415, "volume": 78870.0}, {"date": "2023-03-06", "close": 1.026835, "volume": 49996.0}, {"date": "2023-03-07", "close": 1.000048, "volume": 9970.0}, {"date": "2023-03-08", "close": 0.946474, "volume": 19413.0}, {"date": "2023-03-09", "close": 1.000048, "volume": 45918.0}, {"date": "2023-03-10", "close": 1.0134415, "volume": 8954.0}, {"date": "2023-03-13", "close": 0.98219, "volume": 37738.0}, {"date": "2023-03-14", "close": 0.98219, "volume": 27257.0}, {"date": "2023-03-15", "close": 0.991119, "volume": 15469.0}, {"date": "2023-03-16", "close": 0.955403, "volume": 13987.0}, {"date": "2023-03-17", "close": 0.964332, "volume": 29168.0}, {"date": "2023-03-20", "close": 0.964332, "volume": 3823.0}, {"date": "2023-03-21", "close": 0.9777255, "volume": 39602.0}, {"date": "2023-03-24", "close": 0.955403, "volume": 43560.0}, {"date": "2023-03-29", "close": 0.955403, "volume": 5443.0}, {"date": "2023-03-30", "close": 0.928616, "volume": 84301.0}, {"date": "2023-03-31", "close": 0.937545, "volume": 36489.0}, {"date": "2023-04-14", "close": 0.937545, "volume": 762400.0}, {"date": "2023-04-17", "close": 0.964332, "volume": 491829.0}, {"date": "2023-04-18", "close": 1.000048, "volume": 187010.0}, {"date": "2023-04-19", "close": 1.017906, "volume": 132519.0}, {"date": "2023-04-20", "close": 1.0223705, "volume": 86729.0}, {"date": "2023-04-21", "close": 1.000048, "volume": 117429.0}, {"date": "2023-04-24", "close": 1.0402285, "volume": 75970.0}, {"date": "2023-04-26", "close": 1.0223705, "volume": 38911.0}, {"date": "2023-04-27", "close": 1.026835, "volume": 16106.0}, {"date": "2023-04-28", "close": 1.0223705, "volume": 20380.0}, {"date": "2023-05-01", "close": 0.9866545, "volume": 118602.0}, {"date": "2023-05-02", "close": 0.9866545, "volume": 61836.0}, {"date": "2023-05-03", "close": 0.9866545, "volume": 49701.0}, {"date": "2023-05-04", "close": 0.973261, "volume": 89714.0}, {"date": "2023-05-05", "close": 0.973261, "volume": 37542.0}, {"date": "2023-05-08", "close": 0.991119, "volume": 18177.0}, {"date": "2023-05-09", "close": 0.973261, "volume": 50459.0}, {"date": "2023-05-10", "close": 0.9687965, "volume": 46977.0}, {"date": "2023-05-11", "close": 0.964332, "volume": 55154.0}, {"date": "2023-05-12", "close": 0.9777255, "volume": 44798.0}, {"date": "2023-05-15", "close": 0.98219, "volume": 170099.0}, {"date": "2023-05-16", "close": 0.98219, "volume": 203299.0}, {"date": "2023-05-17", "close": 0.98219, "volume": 114031.0}, {"date": "2023-05-18", "close": 0.98219, "volume": 217511.0}, {"date": "2023-05-19", "close": 0.973261, "volume": 25741.0}, {"date": "2023-05-22", "close": 0.973261, "volume": 410.0}, {"date": "2023-05-23", "close": 0.97549325, "volume": 9318.0}, {"date": "2023-05-24", "close": 0.98219, "volume": 97170.0}, {"date": "2023-05-25", "close": 0.98219, "volume": 85116.0}, {"date": "2023-05-26", "close": 0.964332, "volume": 34017.0}, {"date": "2023-05-29", "close": 0.964332, "volume": 34993.0}, {"date": "2023-05-30", "close": 0.937545, "volume": 210309.0}, {"date": "2023-05-31", "close": 0.937545, "volume": 40835.0}, {"date": "2023-06-01", "close": 0.955403, "volume": 3492.0}, {"date": "2023-06-02", "close": 0.937545, "volume": 14371.0}, {"date": "2023-06-05", "close": 0.919687, "volume": 34157.0}, {"date": "2023-06-06", "close": 0.937545, "volume": 10395.0}, {"date": "2023-06-07", "close": 0.928616, "volume": 5340.0}, {"date": "2023-06-08", "close": 0.9241515, "volume": 1337.0}, {"date": "2023-06-09", "close": 0.928616, "volume": 1792.0}, {"date": "2023-06-13", "close": 0.937545, "volume": 9096.0}, {"date": "2023-06-14", "close": 0.937545, "volume": 102069.0}, {"date": "2023-06-15", "close": 0.937545, "volume": 1254.0}, {"date": "2023-06-16", "close": 0.937545, "volume": 63552.0}, {"date": "2023-06-19", "close": 0.937545, "volume": 32058.0}, {"date": "2023-06-20", "close": 0.937545, "volume": 299701.0}, {"date": "2023-06-21", "close": 0.928616, "volume": 4460.0}, {"date": "2023-06-22", "close": 0.928616, "volume": 12924.0}, {"date": "2023-06-26", "close": 0.92638375, "volume": 60346.0}, {"date": "2023-06-27", "close": 0.919687, "volume": 23761.0}, {"date": "2023-06-28", "close": 0.937545, "volume": 121562.0}, {"date": "2023-06-29", "close": 0.937545, "volume": 111749.0}, {"date": "2023-06-30", "close": 0.937545, "volume": 90588.0}, {"date": "2023-07-03", "close": 0.937545, "volume": 108537.0}, {"date": "2023-07-04", "close": 0.937545, "volume": 57243.0}, {"date": "2023-07-05", "close": 0.937545, "volume": 365921.0}, {"date": "2023-07-06", "close": 0.928616, "volume": 212875.0}, {"date": "2023-07-07", "close": 0.919687, "volume": 48928.0}, {"date": "2023-07-11", "close": 0.928616, "volume": 384.0}, {"date": "2023-07-12", "close": 0.919687, "volume": 96795.0}, {"date": "2023-07-13", "close": 0.9777255, "volume": 7600.0}, {"date": "2023-07-17", "close": 0.955403, "volume": 14177.0}, {"date": "2023-07-18", "close": 0.937545, "volume": 104681.0}, {"date": "2023-07-19", "close": 0.9330805, "volume": 90353.0}, {"date": "2023-07-20", "close": 0.937545, "volume": 193414.0}, {"date": "2023-07-21", "close": 0.928616, "volume": 6632.0}, {"date": "2023-07-24", "close": 0.946474, "volume": 76805.0}, {"date": "2023-07-25", "close": 0.937545, "volume": 10062.0}, {"date": "2023-07-26", "close": 0.919687, "volume": 134640.0}, {"date": "2023-07-27", "close": 0.928616, "volume": 115294.0}, {"date": "2023-07-28", "close": 0.9330805, "volume": 27604.0}, {"date": "2023-07-31", "close": 0.9330805, "volume": 60476.0}, {"date": "2023-08-01", "close": 0.937545, "volume": 51519.0}, {"date": "2023-08-02", "close": 0.937545, "volume": 22399.0}, {"date": "2023-08-04", "close": 0.937545, "volume": 5332.0}, {"date": "2023-08-07", "close": 0.919687, "volume": 13691.0}, {"date": "2023-08-08", "close": 0.928616, "volume": 108435.0}, {"date": "2023-08-09", "close": 0.928616, "volume": 55141.0}, {"date": "2023-08-10", "close": 0.928616, "volume": 90003.0}, {"date": "2023-08-11", "close": 0.928616, "volume": 27056.0}, {"date": "2023-08-14", "close": 0.928616, "volume": 41226.0}, {"date": "2023-08-15", "close": 0.937545, "volume": 49881.0}, {"date": "2023-08-16", "close": 0.928616, "volume": 87361.0}, {"date": "2023-08-18", "close": 0.928616, "volume": 5257.0}, {"date": "2023-08-21", "close": 0.9241515, "volume": 48633.0}, {"date": "2023-08-22", "close": 0.8929, "volume": 80727.0}, {"date": "2023-08-23", "close": 0.8929, "volume": 11205.0}, {"date": "2023-08-24", "close": 0.8929, "volume": 23519.0}, {"date": "2023-08-25", "close": 0.8929, "volume": 11895.0}, {"date": "2023-08-28", "close": 0.8929, "volume": 19841.0}, {"date": "2023-08-29", "close": 0.875042, "volume": 1141.0}, {"date": "2023-08-30", "close": 0.9152225, "volume": 148750.0}, {"date": "2023-08-31", "close": 0.919687, "volume": 41450.0}, {"date": "2023-09-01", "close": 0.776823, "volume": 486579.0}, {"date": "2023-09-04", "close": 0.651817, "volume": 651892.0}, {"date": "2023-09-05", "close": 0.62503, "volume": 403851.0}, {"date": "2023-09-06", "close": 0.633959, "volume": 126721.0}, {"date": "2023-09-07", "close": 0.62503, "volume": 32082.0}, {"date": "2023-09-08", "close": 0.633959, "volume": 23182.0}, {"date": "2023-09-11", "close": 0.633959, "volume": 27037.0}, {"date": "2023-09-12", "close": 0.633959, "volume": 122082.0}, {"date": "2023-09-13", "close": 0.6473525, "volume": 41630.0}, {"date": "2023-09-14", "close": 0.660746, "volume": 73330.0}, {"date": "2023-09-15", "close": 0.651817, "volume": 3072.0}, {"date": "2023-09-18", "close": 0.642888, "volume": 9836.0}, {"date": "2023-09-19", "close": 0.633959, "volume": 46012.0}, {"date": "2023-09-20", "close": 0.62503, "volume": 23620.0}, {"date": "2023-09-21", "close": 0.616101, "volume": 19935.0}, {"date": "2023-09-22", "close": 0.616101, "volume": 62696.0}, {"date": "2023-09-25", "close": 0.616101, "volume": 42729.0}, {"date": "2023-09-26", "close": 0.62503, "volume": 30747.0}, {"date": "2023-09-27", "close": 0.607172, "volume": 8960.0}, {"date": "2023-09-28", "close": 0.598243, "volume": 33868.0}, {"date": "2023-09-29", "close": 0.5848495, "volume": 95147.0}, {"date": "2023-10-02", "close": 0.580385, "volume": 34878.0}, {"date": "2023-10-03", "close": 0.6116365, "volume": 37189.0}, {"date": "2023-10-04", "close": 0.62503, "volume": 45701.0}, {"date": "2023-10-05", "close": 0.616101, "volume": 80617.0}, {"date": "2023-10-09", "close": 0.642888, "volume": 10633.0}, {"date": "2023-10-10", "close": 0.6384235, "volume": 54532.0}, {"date": "2023-10-11", "close": 0.6384235, "volume": 68941.0}, {"date": "2023-10-12", "close": 0.6384235, "volume": 336.0}, {"date": "2023-10-13", "close": 0.62503, "volume": 15982.0}, {"date": "2023-10-16", "close": 0.616101, "volume": 2240.0}, {"date": "2023-10-17", "close": 0.616101, "volume": 11199.0}, {"date": "2023-10-18", "close": 0.616101, "volume": 32723.0}, {"date": "2023-10-19", "close": 0.6205655, "volume": 2217.0}, {"date": "2023-10-20", "close": 0.607172, "volume": 14954.0}, {"date": "2023-10-23", "close": 0.62503, "volume": 55863.0}, {"date": "2023-10-24", "close": 0.660746, "volume": 8512.0}, {"date": "2023-10-25", "close": 0.6205655, "volume": 38140.0}, {"date": "2023-10-26", "close": 0.6205655, "volume": 3408.0}, {"date": "2023-10-27", "close": 0.598243, "volume": 65155.0}, {"date": "2023-10-30", "close": 0.6205655, "volume": 44798.0}, {"date": "2023-10-31", "close": 0.6116365, "volume": 12744.0}, {"date": "2023-11-01", "close": 0.571456, "volume": 199412.0}, {"date": "2023-11-02", "close": 0.526811, "volume": 249105.0}, {"date": "2023-11-03", "close": 0.571456, "volume": 49288.0}, {"date": "2023-11-07", "close": 0.562527, "volume": 27439.0}, {"date": "2023-11-08", "close": 0.589314, "volume": 78584.0}, {"date": "2023-11-09", "close": 0.5937785, "volume": 6160.0}, {"date": "2023-11-10", "close": 0.580385, "volume": 40891.0}, {"date": "2023-11-13", "close": 0.5669915, "volume": 3427.0}, {"date": "2023-11-14", "close": 0.598243, "volume": 8734.0}, {"date": "2023-11-15", "close": 0.6116365, "volume": 17583.0}, {"date": "2023-11-16", "close": 0.6116365, "volume": 5535.0}, {"date": "2023-11-17", "close": 0.62503, "volume": 818.0}, {"date": "2023-11-20", "close": 0.616101, "volume": 5077.0}, {"date": "2023-11-21", "close": 0.6116365, "volume": 6396.0}, {"date": "2023-11-22", "close": 0.607172, "volume": 9811.0}, {"date": "2023-11-23", "close": 0.598243, "volume": 22953.0}, {"date": "2023-11-27", "close": 0.616101, "volume": 6917.0}, {"date": "2023-11-28", "close": 0.616101, "volume": 11759.0}, {"date": "2023-11-29", "close": 0.607172, "volume": 30697.0}, {"date": "2023-12-01", "close": 0.6027075, "volume": 32957.0}, {"date": "2023-12-04", "close": 0.607172, "volume": 15157.0}, {"date": "2023-12-05", "close": 0.589314, "volume": 47464.0}, {"date": "2023-12-06", "close": 0.6027075, "volume": 6216.0}, {"date": "2023-12-07", "close": 0.6027075, "volume": 8736.0}, {"date": "2023-12-08", "close": 0.607172, "volume": 4513.0}, {"date": "2023-12-11", "close": 0.598243, "volume": 2130.0}, {"date": "2023-12-12", "close": 0.607172, "volume": 58645.0}, {"date": "2023-12-13", "close": 0.607172, "volume": 124670.0}, {"date": "2023-12-14", "close": 0.616101, "volume": 82906.0}, {"date": "2023-12-15", "close": 0.607172, "volume": 8794.0}, {"date": "2023-12-18", "close": 0.607172, "volume": 60064.0}, {"date": "2023-12-19", "close": 0.607172, "volume": 307024.0}, {"date": "2023-12-20", "close": 0.616101, "volume": 27010.0}, {"date": "2023-12-21", "close": 0.642888, "volume": 125892.0}, {"date": "2023-12-22", "close": 0.651817, "volume": 61524.0}, {"date": "2023-12-27", "close": 0.6562815, "volume": 1.0}, {"date": "2023-12-28", "close": 0.651817, "volume": 32200.0}, {"date": "2024-01-02", "close": 0.6384235, "volume": 11199.0}, {"date": "2024-01-03", "close": 0.633959, "volume": 8164.0}, {"date": "2024-01-04", "close": 0.62503, "volume": 44142.0}, {"date": "2024-01-05", "close": 0.642888, "volume": 13316.0}, {"date": "2024-01-08", "close": 0.642888, "volume": 58854.0}, {"date": "2024-01-09", "close": 0.6473525, "volume": 17170.0}, {"date": "2024-01-10", "close": 0.651817, "volume": 18600.0}, {"date": "2024-01-11", "close": 0.633959, "volume": 19807.0}, {"date": "2024-01-12", "close": 0.633959, "volume": 15492.0}, {"date": "2024-01-15", "close": 0.633959, "volume": 12347.0}, {"date": "2024-01-16", "close": 0.633959, "volume": 9104.0}, {"date": "2024-01-17", "close": 0.651817, "volume": 9336.0}, {"date": "2024-01-18", "close": 0.633959, "volume": 16560.0}, {"date": "2024-01-19", "close": 0.633959, "volume": 5600.0}, {"date": "2024-01-22", "close": 0.633959, "volume": 6230.0}, {"date": "2024-01-23", "close": 0.633959, "volume": 5600.0}, {"date": "2024-01-24", "close": 0.6384235, "volume": 5753.0}, {"date": "2024-01-25", "close": 0.62503, "volume": 60913.0}, {"date": "2024-01-29", "close": 0.642888, "volume": 11759.0}, {"date": "2024-01-30", "close": 0.62503, "volume": 11263.0}, {"date": "2024-01-31", "close": 0.633959, "volume": 31596.0}, {"date": "2024-02-01", "close": 0.642888, "volume": 23551.0}, {"date": "2024-02-02", "close": 0.6384235, "volume": 11199.0}, {"date": "2024-02-05", "close": 0.633959, "volume": 58764.0}, {"date": "2024-02-06", "close": 0.6294945, "volume": 6592.0}, {"date": "2024-02-07", "close": 0.633959, "volume": 16799.0}, {"date": "2024-02-08", "close": 0.633959, "volume": 44239.0}, {"date": "2024-02-09", "close": 0.633959, "volume": 26444.0}, {"date": "2024-02-12", "close": 0.651817, "volume": 18872.0}, {"date": "2024-02-13", "close": 0.6919975, "volume": 76940.0}, {"date": "2024-02-14", "close": 0.687533, "volume": 33598.0}, {"date": "2024-02-15", "close": 0.6919975, "volume": 4905.0}, {"date": "2024-02-19", "close": 0.7009265, "volume": 70258.0}, {"date": "2024-02-20", "close": 0.696462, "volume": 2082.0}, {"date": "2024-02-21", "close": 0.696462, "volume": 28512.0}, {"date": "2024-02-22", "close": 0.696462, "volume": 14628.0}, {"date": "2024-02-26", "close": 0.705391, "volume": 20639.0}, {"date": "2024-02-27", "close": 0.705391, "volume": 4174.0}, {"date": "2024-02-28", "close": 0.741107, "volume": 11015.0}, {"date": "2024-02-29", "close": 0.705391, "volume": 9616.0}, {"date": "2024-03-01", "close": 0.750036, "volume": 128070.0}, {"date": "2024-03-04", "close": 0.7187845, "volume": 2108.0}, {"date": "2024-03-05", "close": 0.71432, "volume": 91912.0}, {"date": "2024-03-06", "close": 0.71432, "volume": 14833.0}, {"date": "2024-03-07", "close": 0.705391, "volume": 19512.0}, {"date": "2024-03-08", "close": 0.669675, "volume": 50435.0}, {"date": "2024-03-11", "close": 0.642888, "volume": 2170.0}, {"date": "2024-03-12", "close": 0.6830685, "volume": 13983.0}, {"date": "2024-03-14", "close": 0.660746, "volume": 7040.0}, {"date": "2024-03-15", "close": 0.660746, "volume": 3810.0}, {"date": "2024-03-18", "close": 0.678604, "volume": 7280.0}, {"date": "2024-03-19", "close": 0.687533, "volume": 27737.0}, {"date": "2024-03-21", "close": 0.705391, "volume": 26477.0}, {"date": "2024-03-25", "close": 0.7187845, "volume": 44619.0}, {"date": "2024-03-26", "close": 0.7187845, "volume": 67031.0}, {"date": "2024-03-27", "close": 0.723249, "volume": 23706.0}, {"date": "2024-03-28", "close": 0.723249, "volume": 28346.0}, {"date": "2024-04-02", "close": 0.669675, "volume": 75783.0}, {"date": "2024-04-03", "close": 0.7009265, "volume": 24513.0}, {"date": "2024-04-04", "close": 0.71432, "volume": 3298.0}, {"date": "2024-04-08", "close": 0.7009265, "volume": 9515.0}, {"date": "2024-04-10", "close": 0.696462, "volume": 15.0}, {"date": "2024-04-11", "close": 0.6562815, "volume": 65552.0}, {"date": "2024-04-12", "close": 0.651817, "volume": 22978.0}, {"date": "2024-04-15", "close": 0.651817, "volume": 31765.0}, {"date": "2024-04-16", "close": 0.642888, "volume": 10080.0}, {"date": "2024-04-17", "close": 0.616101, "volume": 35730.0}, {"date": "2024-04-18", "close": 0.6116365, "volume": 45558.0}, {"date": "2024-04-19", "close": 0.6116365, "volume": 74410.0}, {"date": "2024-04-22", "close": 0.607172, "volume": 32164.0}, {"date": "2024-04-23", "close": 0.607172, "volume": 8630.0}, {"date": "2024-04-24", "close": 0.616101, "volume": 89250.0}, {"date": "2024-04-26", "close": 0.6294945, "volume": 5600.0}, {"date": "2024-04-29", "close": 0.633959, "volume": 84724.0}, {"date": "2024-04-30", "close": 0.616101, "volume": 75533.0}, {"date": "2024-05-01", "close": 0.589314, "volume": 21287.0}, {"date": "2024-05-03", "close": 0.616101, "volume": 58630.0}, {"date": "2024-05-06", "close": 0.6116365, "volume": 6412.0}, {"date": "2024-05-07", "close": 0.598243, "volume": 38257.0}, {"date": "2024-05-08", "close": 0.5937785, "volume": 20983.0}, {"date": "2024-05-09", "close": 0.6116365, "volume": 25755.0}, {"date": "2024-05-10", "close": 0.6027075, "volume": 164.0}, {"date": "2024-05-13", "close": 0.6116365, "volume": 13900.0}, {"date": "2024-05-14", "close": 0.589314, "volume": 49264.0}, {"date": "2024-05-15", "close": 0.6027075, "volume": 26465.0}, {"date": "2024-05-16", "close": 0.607172, "volume": 85443.0}, {"date": "2024-05-17", "close": 0.6205655, "volume": 38019.0}, {"date": "2024-05-20", "close": 0.6205655, "volume": 5649.0}, {"date": "2024-05-21", "close": 0.6205655, "volume": 47115.0}, {"date": "2024-05-22", "close": 0.62503, "volume": 28525.0}, {"date": "2024-05-23", "close": 0.607172, "volume": 49101.0}, {"date": "2024-05-24", "close": 0.616101, "volume": 3253.0}, {"date": "2024-05-27", "close": 0.6205655, "volume": 8614.0}, {"date": "2024-05-28", "close": 0.598243, "volume": 1400.0}, {"date": "2024-05-29", "close": 0.616101, "volume": 559.0}, {"date": "2024-05-30", "close": 0.62503, "volume": 32428.0}, {"date": "2024-06-03", "close": 0.6116365, "volume": 39117.0}, {"date": "2024-06-04", "close": 0.598243, "volume": 56539.0}, {"date": "2024-06-05", "close": 0.598243, "volume": 3360.0}, {"date": "2024-06-06", "close": 0.598243, "volume": 33406.0}, {"date": "2024-06-07", "close": 0.616101, "volume": 42948.0}, {"date": "2024-06-11", "close": 0.616101, "volume": 57420.0}, {"date": "2024-06-12", "close": 0.607172, "volume": 105873.0}, {"date": "2024-06-13", "close": 0.607172, "volume": 39198.0}, {"date": "2024-06-14", "close": 0.6027075, "volume": 41752.0}, {"date": "2024-06-18", "close": 0.589314, "volume": 23653.0}, {"date": "2024-06-20", "close": 0.607172, "volume": 23835.0}, {"date": "2024-06-21", "close": 0.5937785, "volume": 41007.0}, {"date": "2024-06-24", "close": 0.5937785, "volume": 29518.0}, {"date": "2024-06-25", "close": 0.5937785, "volume": 46142.0}, {"date": "2024-06-26", "close": 0.580385, "volume": 40034.0}, {"date": "2024-06-27", "close": 0.580385, "volume": 4971.0}, {"date": "2024-06-28", "close": 0.5759205, "volume": 26879.0}, {"date": "2024-07-01", "close": 0.607172, "volume": 33538.0}, {"date": "2024-07-02", "close": 0.5937785, "volume": 1895.0}, {"date": "2024-07-04", "close": 0.5937785, "volume": 11199.0}, {"date": "2024-07-08", "close": 0.616101, "volume": 120447.0}, {"date": "2024-07-09", "close": 0.651817, "volume": 11647.0}, {"date": "2024-07-12", "close": 0.616101, "volume": 26510.0}, {"date": "2024-07-15", "close": 0.6116365, "volume": 37405.0}, {"date": "2024-07-16", "close": 0.6116365, "volume": 7839.0}, {"date": "2024-07-18", "close": 0.607172, "volume": 4223.0}, {"date": "2024-07-19", "close": 0.607172, "volume": 24456.0}, {"date": "2024-07-22", "close": 0.633959, "volume": 72605.0}, {"date": "2024-07-24", "close": 0.633959, "volume": 905.0}, {"date": "2024-07-26", "close": 0.633959, "volume": 2054.0}, {"date": "2024-07-29", "close": 0.607172, "volume": 137184.0}, {"date": "2024-07-30", "close": 0.616101, "volume": 4344.0}, {"date": "2024-07-31", "close": 0.598243, "volume": 40713.0}, {"date": "2024-08-01", "close": 0.6294945, "volume": 6037.0}, {"date": "2024-08-02", "close": 0.633959, "volume": 13160.0}, {"date": "2024-08-05", "close": 0.589314, "volume": 4240.0}, {"date": "2024-08-06", "close": 0.607172, "volume": 5297.0}, {"date": "2024-08-07", "close": 0.616101, "volume": 11672.0}, {"date": "2024-08-12", "close": 0.6027075, "volume": 16612.0}, {"date": "2024-08-13", "close": 0.6116365, "volume": 31197.0}, {"date": "2024-08-14", "close": 0.6027075, "volume": 10762.0}, {"date": "2024-08-16", "close": 0.607172, "volume": 12611.0}, {"date": "2024-08-19", "close": 0.60940425, "volume": 1105.0}, {"date": "2024-08-20", "close": 0.598243, "volume": 18406.0}, {"date": "2024-08-21", "close": 0.589314, "volume": 32496.0}, {"date": "2024-08-22", "close": 0.580385, "volume": 23966.0}, {"date": "2024-08-23", "close": 0.589314, "volume": 12319.0}, {"date": "2024-08-26", "close": 0.580385, "volume": 1002.0}, {"date": "2024-08-27", "close": 0.580385, "volume": 55734.0}, {"date": "2024-08-29", "close": 0.571456, "volume": 869.0}, {"date": "2024-08-30", "close": 0.5848495, "volume": 81133.0}, {"date": "2024-09-02", "close": 0.571456, "volume": 5625.0}, {"date": "2024-09-03", "close": 0.553598, "volume": 18339.0}, {"date": "2024-09-04", "close": 0.571456, "volume": 911.0}, {"date": "2024-09-05", "close": 0.562527, "volume": 7111.0}, {"date": "2024-09-06", "close": 0.544669, "volume": 1836.0}, {"date": "2024-09-09", "close": 0.508953, "volume": 2055.0}, {"date": "2024-09-10", "close": 0.544669, "volume": 13682.0}, {"date": "2024-09-13", "close": 0.53574, "volume": 2592.0}, {"date": "2024-09-17", "close": 0.53574, "volume": 3644.0}, {"date": "2024-09-18", "close": 0.508953, "volume": 31962.0}, {"date": "2024-09-19", "close": 0.4955595, "volume": 42548.0}, {"date": "2024-09-20", "close": 0.491095, "volume": 78690.0}, {"date": "2024-09-24", "close": 0.473237, "volume": 184047.0}, {"date": "2024-09-25", "close": 0.4866305, "volume": 4982.0}, {"date": "2024-09-26", "close": 0.473237, "volume": 3045.0}, {"date": "2024-09-27", "close": 0.482166, "volume": 5600.0}, {"date": "2024-09-30", "close": 0.491095, "volume": 49451.0}, {"date": "2024-10-01", "close": 0.473237, "volume": 6720.0}, {"date": "2024-10-02", "close": 0.473237, "volume": 22504.0}, {"date": "2024-10-03", "close": 0.482166, "volume": 90489.0}, {"date": "2024-10-10", "close": 0.482166, "volume": 36474.0}, {"date": "2024-10-11", "close": 0.482166, "volume": 10162.0}, {"date": "2024-10-14", "close": 0.482166, "volume": 24835.0}, {"date": "2024-10-15", "close": 0.473237, "volume": 46497.0}, {"date": "2024-10-16", "close": 0.473237, "volume": 33832.0}, {"date": "2024-10-17", "close": 0.4598435, "volume": 46547.0}, {"date": "2024-10-18", "close": 0.464308, "volume": 77962.0}, {"date": "2024-10-21", "close": 0.455379, "volume": 7675.0}, {"date": "2024-10-22", "close": 0.455379, "volume": 1646.0}, {"date": "2024-10-24", "close": 0.4687725, "volume": 53.0}, {"date": "2024-10-25", "close": 0.455379, "volume": 19058.0}, {"date": "2024-10-28", "close": 0.455379, "volume": 1129.0}, {"date": "2024-10-29", "close": 0.4687725, "volume": 184438.0}, {"date": "2024-10-30", "close": 0.473237, "volume": 170347.0}, {"date": "2024-11-01", "close": 0.4866305, "volume": 145774.0}, {"date": "2024-11-04", "close": 0.491095, "volume": 42063.0}, {"date": "2024-11-05", "close": 0.491095, "volume": 22399.0}, {"date": "2024-11-08", "close": 0.464308, "volume": 25270.0}, {"date": "2024-11-12", "close": 0.47546925, "volume": 12523.0}, {"date": "2024-11-13", "close": 0.482166, "volume": 38686.0}, {"date": "2024-11-14", "close": 0.482166, "volume": 14951.0}, {"date": "2024-11-20", "close": 0.482166, "volume": 112.0}, {"date": "2024-11-21", "close": 0.482166, "volume": 5544.0}, {"date": "2024-11-25", "close": 0.482166, "volume": 371.0}, {"date": "2024-11-28", "close": 0.482166, "volume": 6155.0}, {"date": "2024-12-03", "close": 0.44645, "volume": 157852.0}, {"date": "2024-12-04", "close": 0.455379, "volume": 5600.0}, {"date": "2024-12-05", "close": 0.44645, "volume": 11199.0}, {"date": "2024-12-06", "close": 0.455379, "volume": 19057.0}, {"date": "2024-12-09", "close": 0.464308, "volume": 5600.0}, {"date": "2024-12-10", "close": 0.4509145, "volume": 30317.0}, {"date": "2024-12-11", "close": 0.44645, "volume": 65313.0}, {"date": "2024-12-12", "close": 0.4419855, "volume": 3222.0}, {"date": "2024-12-13", "close": 0.437521, "volume": 65095.0}, {"date": "2024-12-16", "close": 0.437521, "volume": 22398.0}, {"date": "2024-12-17", "close": 0.437521, "volume": 70860.0}, {"date": "2024-12-20", "close": 0.437521, "volume": 20457.0}, {"date": "2024-12-31", "close": 0.437521, "volume": 228174.0}, {"date": "2025-01-02", "close": 0.401805, "volume": 569526.0}, {"date": "2025-01-03", "close": 0.3705535, "volume": 832771.0}, {"date": "2025-01-06", "close": 0.3973405, "volume": 438362.0}, {"date": "2025-01-07", "close": 0.401805, "volume": 123761.0}, {"date": "2025-01-08", "close": 0.4330565, "volume": 6582.0}, {"date": "2025-01-09", "close": 0.4151985, "volume": 53876.0}, {"date": "2025-01-10", "close": 0.392876, "volume": 19106.0}, {"date": "2025-01-13", "close": 0.455379, "volume": 122737.0}, {"date": "2025-01-14", "close": 0.4151985, "volume": 381838.0}, {"date": "2025-01-15", "close": 0.401805, "volume": 73554.0}, {"date": "2025-01-16", "close": 0.3973405, "volume": 46153.0}, {"date": "2025-01-17", "close": 0.401805, "volume": 23897.0}, {"date": "2025-01-21", "close": 0.392876, "volume": 32668.0}, {"date": "2025-01-23", "close": 0.392876, "volume": 22343.0}, {"date": "2025-01-24", "close": 0.383947, "volume": 62997.0}, {"date": "2025-01-28", "close": 0.383947, "volume": 25234.0}, {"date": "2025-01-29", "close": 0.3794825, "volume": 8811.0}, {"date": "2025-01-30", "close": 0.383947, "volume": 4083.0}, {"date": "2025-01-31", "close": 0.383947, "volume": 5312.0}, {"date": "2025-02-03", "close": 0.375018, "volume": 1832.0}, {"date": "2025-02-04", "close": 0.375018, "volume": 14792.0}, {"date": "2025-02-06", "close": 0.375018, "volume": 177.0}, {"date": "2025-02-07", "close": 0.3884115, "volume": 15068.0}, {"date": "2025-02-10", "close": 0.401805, "volume": 7363.0}, {"date": "2025-02-12", "close": 0.375018, "volume": 22948.0}, {"date": "2025-02-13", "close": 0.3616245, "volume": 78575.0}, {"date": "2025-02-14", "close": 0.375018, "volume": 51922.0}, {"date": "2025-02-17", "close": 0.3616245, "volume": 33250.0}, {"date": "2025-02-18", "close": 0.3705535, "volume": 38624.0}, {"date": "2025-02-19", "close": 0.3616245, "volume": 23997.0}, {"date": "2025-02-20", "close": 0.35716, "volume": 18220.0}, {"date": "2025-02-21", "close": 0.3616245, "volume": 62148.0}, {"date": "2025-02-24", "close": 0.3705535, "volume": 29825.0}, {"date": "2025-02-25", "close": 0.375018, "volume": 40351.0}, {"date": "2025-02-26", "close": 0.3705535, "volume": 23865.0}, {"date": "2025-02-27", "close": 0.3794825, "volume": 16177.0}, {"date": "2025-02-28", "close": 0.375018, "volume": 77183.0}, {"date": "2025-03-03", "close": 0.35716, "volume": 77635.0}, {"date": "2025-03-04", "close": 0.383947, "volume": 61526.0}, {"date": "2025-03-05", "close": 0.3794825, "volume": 3902.0}, {"date": "2025-03-10", "close": 0.375018, "volume": 31148.0}, {"date": "2025-03-11", "close": 0.383947, "volume": 12651.0}, {"date": "2025-03-12", "close": 0.383947, "volume": 21907.0}, {"date": "2025-03-13", "close": 0.392876, "volume": 20906.0}, {"date": "2025-03-14", "close": 0.3973405, "volume": 16661.0}, {"date": "2025-03-17", "close": 0.392876, "volume": 51771.0}, {"date": "2025-03-18", "close": 0.375018, "volume": 60738.0}, {"date": "2025-03-19", "close": 0.3973405, "volume": 123868.0}, {"date": "2025-03-24", "close": 0.375018, "volume": 1493.0}, {"date": "2025-03-25", "close": 0.38171475, "volume": 22.0}, {"date": "2025-03-27", "close": 0.375018, "volume": 17919.0}, {"date": "2025-03-28", "close": 0.3794825, "volume": 3785.0}, {"date": "2025-04-04", "close": 0.375018, "volume": 122630.0}, {"date": "2025-04-07", "close": 0.392876, "volume": 2688.0}, {"date": "2025-04-11", "close": 0.366089, "volume": 20103.0}, {"date": "2025-04-14", "close": 0.3705535, "volume": 52287.0}, {"date": "2025-04-15", "close": 0.3705535, "volume": 21264.0}, {"date": "2025-04-17", "close": 0.375018, "volume": 13476.0}, {"date": "2025-04-22", "close": 0.366089, "volume": 8706.0}, {"date": "2025-04-24", "close": 0.366089, "volume": 42092.0}, {"date": "2025-04-29", "close": 0.366089, "volume": 38176.0}, {"date": "2025-04-30", "close": 0.35716, "volume": 38491.0}, {"date": "2025-05-01", "close": 0.366089, "volume": 3775.0}, {"date": "2025-05-02", "close": 0.348231, "volume": 55957.0}, {"date": "2025-05-05", "close": 0.3348375, "volume": 145353.0}, {"date": "2025-05-06", "close": 0.348231, "volume": 2248.0}, {"date": "2025-05-07", "close": 0.366089, "volume": 20193.0}, {"date": "2025-05-08", "close": 0.3616245, "volume": 9578.0}, {"date": "2025-05-09", "close": 0.348231, "volume": 66119.0}, {"date": "2025-05-12", "close": 0.35046325, "volume": 5600.0}, {"date": "2025-05-13", "close": 0.366089, "volume": 48703.0}, {"date": "2025-05-14", "close": 0.366089, "volume": 2119.0}, {"date": "2025-05-15", "close": 0.366089, "volume": 265.0}, {"date": "2025-05-16", "close": 0.401805, "volume": 87389.0}, {"date": "2025-05-19", "close": 0.375018, "volume": 23418.0}, {"date": "2025-05-23", "close": 0.366089, "volume": 4170.0}, {"date": "2025-05-26", "close": 0.366089, "volume": 30885.0}, {"date": "2025-05-30", "close": 0.3259085, "volume": 104920.0}, {"date": "2025-06-02", "close": 0.3348375, "volume": 45509.0}, {"date": "2025-06-03", "close": 0.312515, "volume": 192427.0}, {"date": "2025-06-04", "close": 0.321444, "volume": 82625.0}, {"date": "2025-06-05", "close": 0.312515, "volume": 787.0}, {"date": "2025-06-06", "close": 0.312515, "volume": 20.0}, {"date": "2025-06-11", "close": 0.330373, "volume": 130839.0}, {"date": "2025-06-12", "close": 0.330373, "volume": 91450.0}, {"date": "2025-06-13", "close": 0.339302, "volume": 42839.0}, {"date": "2025-06-16", "close": 0.3348375, "volume": 412531.0}, {"date": "2025-06-17", "close": 0.321444, "volume": 100235.0}, {"date": "2025-06-18", "close": 0.312515, "volume": 43514.0}, {"date": "2025-06-19", "close": 0.3080505, "volume": 159373.0}, {"date": "2025-06-20", "close": 0.3080505, "volume": 58768.0}, {"date": "2025-06-23", "close": 0.3080505, "volume": 53373.0}, {"date": "2025-06-24", "close": 0.330373, "volume": 156406.0}, {"date": "2025-06-25", "close": 0.294657, "volume": 100532.0}, {"date": "2025-06-26", "close": 0.3169795, "volume": 165344.0}, {"date": "2025-06-30", "close": 0.303586, "volume": 149428.0}, {"date": "2025-07-01", "close": 0.3259085, "volume": 43231.0}, {"date": "2025-07-08", "close": 0.312515, "volume": 1731.0}, {"date": "2025-07-09", "close": 0.3080505, "volume": 23780.0}, {"date": "2025-07-10", "close": 0.303586, "volume": 95864.0}, {"date": "2025-07-11", "close": 0.294657, "volume": 105297.0}, {"date": "2025-07-14", "close": 0.294657, "volume": 38042.0}, {"date": "2025-07-15", "close": 0.285728, "volume": 4917.0}, {"date": "2025-07-16", "close": 0.285728, "volume": 33244.0}, {"date": "2025-07-17", "close": 0.285728, "volume": 30575.0}, {"date": "2025-07-21", "close": 0.2812635, "volume": 149357.0}, {"date": "2025-07-22", "close": 0.2901925, "volume": 12517.0}, {"date": "2025-07-28", "close": 0.303586, "volume": 1332.0}, {"date": "2025-07-29", "close": 0.303586, "volume": 2532.0}, {"date": "2025-07-31", "close": 0.3169795, "volume": 39382.0}, {"date": "2025-08-04", "close": 0.321444, "volume": 2447.0}, {"date": "2025-08-05", "close": 0.321444, "volume": 37543.0}, {"date": "2025-08-12", "close": 0.3437665, "volume": 55.0}, {"date": "2025-08-15", "close": 0.3437665, "volume": 1778.0}, {"date": "2025-08-18", "close": 0.3348375, "volume": 15664.0}, {"date": "2025-08-19", "close": 0.3348375, "volume": 8328.0}, {"date": "2025-08-21", "close": 0.330373, "volume": 13439.0}, {"date": "2025-08-22", "close": 0.330373, "volume": 60.0}, {"date": "2025-08-26", "close": 0.312515, "volume": 5221.0}, {"date": "2025-08-27", "close": 0.312515, "volume": 53363.0}, {"date": "2025-08-28", "close": 0.285728, "volume": 5778.0}, {"date": "2025-08-29", "close": 0.321444, "volume": 51883.0}, {"date": "2025-09-01", "close": 0.3169795, "volume": 156748.0}, {"date": "2025-09-02", "close": 0.339302, "volume": 112118.0}, {"date": "2025-09-03", "close": 0.3259085, "volume": 1171.0}, {"date": "2025-09-04", "close": 0.3259085, "volume": 1455.0}, {"date": "2025-09-09", "close": 0.348231, "volume": 33822.0}, {"date": "2025-09-10", "close": 0.348231, "volume": 1456.0}, {"date": "2025-09-11", "close": 0.3437665, "volume": 21503.0}, {"date": "2025-09-12", "close": 0.3437665, "volume": 3511.0}, {"date": "2025-09-15", "close": 0.330373, "volume": 569.0}, {"date": "2025-09-17", "close": 0.312515, "volume": 75981.0}, {"date": "2025-09-18", "close": 0.3080505, "volume": 11049.0}, {"date": "2025-09-22", "close": 0.294657, "volume": 32856.0}, {"date": "2025-09-23", "close": 0.303586, "volume": 29952.0}, {"date": "2025-09-24", "close": 0.303586, "volume": 20550.0}, {"date": "2025-09-25", "close": 0.303586, "volume": 3294.0}, {"date": "2025-09-29", "close": 0.2991215, "volume": 23017.0}, {"date": "2025-09-30", "close": 0.2991215, "volume": 181361.0}, {"date": "2025-10-02", "close": 0.330373, "volume": 2635.0}, {"date": "2025-10-03", "close": 0.3526955, "volume": 68886.0}, {"date": "2025-10-06", "close": 0.3526955, "volume": 96000.0}, {"date": "2025-10-07", "close": 0.35716, "volume": 3532.0}, {"date": "2025-10-08", "close": 0.3616245, "volume": 19587.0}, {"date": "2025-10-09", "close": 0.366089, "volume": 14714.0}, {"date": "2025-10-10", "close": 0.35716, "volume": 50932.0}, {"date": "2025-10-13", "close": 0.35716, "volume": 639.0}, {"date": "2025-10-14", "close": 0.348231, "volume": 20799.0}, {"date": "2025-10-15", "close": 0.3526955, "volume": 4734.0}, {"date": "2025-10-16", "close": 0.3348375, "volume": 66726.0}, {"date": "2025-10-17", "close": 0.339302, "volume": 1008.0}, {"date": "2025-10-20", "close": 0.3169795, "volume": 504.0}, {"date": "2025-10-21", "close": 0.312515, "volume": 239541.0}, {"date": "2025-10-23", "close": 0.3259085, "volume": 2465.0}, {"date": "2025-10-27", "close": 0.3259085, "volume": 16811716.0}, {"date": "2025-10-28", "close": 0.35716, "volume": 48214.0}, {"date": "2025-10-29", "close": 0.410734, "volume": 231803.0}, {"date": "2025-10-30", "close": 0.410734, "volume": 203734.0}, {"date": "2025-10-31", "close": 0.4151985, "volume": 341279.0}, {"date": "2025-11-03", "close": 0.4062695, "volume": 44465.0}, {"date": "2025-11-04", "close": 0.39064375, "volume": 14180.0}, {"date": "2025-11-05", "close": 0.410734, "volume": 25272.0}, {"date": "2025-11-06", "close": 0.4151985, "volume": 777.0}, {"date": "2025-11-07", "close": 0.4330565, "volume": 532605.0}, {"date": "2025-11-10", "close": 0.4330565, "volume": 25081.0}, {"date": "2025-11-11", "close": 0.4330565, "volume": 5085.0}, {"date": "2025-11-12", "close": 0.4330565, "volume": 151622.0}, {"date": "2025-11-13", "close": 0.4330565, "volume": 135641.0}, {"date": "2025-11-14", "close": 0.4330565, "volume": 55997.0}, {"date": "2025-11-17", "close": 0.437521, "volume": 1904.0}, {"date": "2025-11-18", "close": 0.4330565, "volume": 99850.0}, {"date": "2025-11-19", "close": 0.437521, "volume": 12345.0}, {"date": "2025-11-20", "close": 0.437521, "volume": 1794.0}, {"date": "2025-11-21", "close": 0.4330565, "volume": 28941.0}, {"date": "2025-11-24", "close": 0.437521, "volume": 16875.0}, {"date": "2025-11-25", "close": 0.4330565, "volume": 34043.0}, {"date": "2025-11-26", "close": 0.4330565, "volume": 1848.0}, {"date": "2025-11-27", "close": 0.4330565, "volume": 446344.0}, {"date": "2025-12-01", "close": 0.4330565, "volume": 7763.0}, {"date": "2025-12-02", "close": 0.4330565, "volume": 170963.0}, {"date": "2025-12-03", "close": 0.428592, "volume": 85353.0}, {"date": "2025-12-04", "close": 0.428592, "volume": 30530.0}, {"date": "2025-12-05", "close": 0.428592, "volume": 11.0}, {"date": "2025-12-08", "close": 0.428592, "volume": 27906.0}, {"date": "2025-12-09", "close": 0.4330565, "volume": 250127.0}, {"date": "2025-12-10", "close": 0.4330565, "volume": 156792.0}, {"date": "2025-12-12", "close": 0.4330565, "volume": 7181.0}, {"date": "2025-12-16", "close": 0.4330565, "volume": 48904.0}, {"date": "2025-12-17", "close": 0.419663, "volume": 336645.0}, {"date": "2025-12-18", "close": 0.419663, "volume": 210936.0}, {"date": "2025-12-19", "close": 0.428592, "volume": 356.0}, {"date": "2025-12-22", "close": 0.437521, "volume": 7587.0}, {"date": "2025-12-24", "close": 0.428592, "volume": 6907.0}, {"date": "2025-12-29", "close": 0.4330565, "volume": 55997.0}, {"date": "2025-12-31", "close": 0.4330565, "volume": 55997.0}, {"date": "2026-01-02", "close": 0.437521, "volume": 251731.0}, {"date": "2026-01-05", "close": 0.437521, "volume": 95634.0}, {"date": "2026-01-07", "close": 0.437521, "volume": 1390.0}, {"date": "2026-01-08", "close": 0.4419855, "volume": 1819.0}, {"date": "2026-01-12", "close": 0.4330565, "volume": 7908.0}, {"date": "2026-01-14", "close": 0.4330565, "volume": 3234.0}, {"date": "2026-01-15", "close": 0.4330565, "volume": 15161.0}, {"date": "2026-01-19", "close": 0.4330565, "volume": 4632.0}, {"date": "2026-01-20", "close": 0.4419855, "volume": 13649.0}, {"date": "2026-01-21", "close": 0.44645, "volume": 112891.0}, {"date": "2026-01-22", "close": 0.437521, "volume": 60615.0}, {"date": "2026-01-23", "close": 0.437521, "volume": 3024.0}, {"date": "2026-01-27", "close": 0.4419855, "volume": 85385.0}, {"date": "2026-01-28", "close": 0.4419855, "volume": 21913.0}, {"date": "2026-01-29", "close": 0.44645, "volume": 184910.0}, {"date": "2026-01-30", "close": 0.4687725, "volume": 40587.0}, {"date": "2026-02-02", "close": 0.4598435, "volume": 36672.0}, {"date": "2026-02-03", "close": 0.44645, "volume": 662823.0}, {"date": "2026-02-04", "close": 0.455379, "volume": 568896.0}, {"date": "2026-02-05", "close": 0.4598435, "volume": 9633853.0}, {"date": "2026-02-06", "close": 0.455379, "volume": 227342.0}, {"date": "2026-02-09", "close": 0.455379, "volume": 1309.0}, {"date": "2026-02-10", "close": 0.455379, "volume": 327122.0}, {"date": "2026-02-11", "close": 0.455379, "volume": 296246.0}, {"date": "2026-02-12", "close": 0.455379, "volume": 192333.0}, {"date": "2026-02-16", "close": 0.455379, "volume": 53360.0}, {"date": "2026-02-17", "close": 0.455379, "volume": 271902.0}, {"date": "2026-02-18", "close": 0.44645, "volume": 40631.0}, {"date": "2026-02-19", "close": 0.455379, "volume": 309216.0}, {"date": "2026-02-20", "close": 0.455379, "volume": 461026.0}, {"date": "2026-02-23", "close": 0.44645, "volume": 394433.0}, {"date": "2026-02-24", "close": 0.4509145, "volume": 14694.0}, {"date": "2026-02-25", "close": 0.4419855, "volume": 112355.0}, {"date": "2026-02-26", "close": 0.4419855, "volume": 71277.0}, {"date": "2026-02-27", "close": 0.4419855, "volume": 2690.0}, {"date": "2026-03-02", "close": 0.4419855, "volume": 64780.0}, {"date": "2026-03-03", "close": 0.437521, "volume": 21503.0}, {"date": "2026-03-04", "close": 0.4062695, "volume": 47355.0}, {"date": "2026-03-05", "close": 0.410734, "volume": 10955.0}, {"date": "2026-03-06", "close": 0.375018, "volume": 12757.0}, {"date": "2026-03-09", "close": 0.3794825, "volume": 22943.0}, {"date": "2026-03-10", "close": 0.366089, "volume": 23859.0}, {"date": "2026-03-11", "close": 0.3080505, "volume": 26383.0}, {"date": "2026-03-17", "close": 0.339302, "volume": 50398.0}, {"date": "2026-03-18", "close": 0.35716, "volume": 98092.0}, {"date": "2026-03-19", "close": 0.35716, "volume": 28289.0}, {"date": "2026-03-20", "close": 0.3169795, "volume": 1514.0}, {"date": "2026-03-23", "close": 0.2812635, "volume": 19195.0}, {"date": "2026-03-24", "close": 0.2812635, "volume": 8568.0}, {"date": "2026-03-25", "close": 0.2901925, "volume": 1154.0}, {"date": "2026-03-27", "close": 0.330373, "volume": 39672.0}, {"date": "2026-03-30", "close": 0.303586, "volume": 7464.0}, {"date": "2026-04-02", "close": 0.303586, "volume": 7840.0}, {"date": "2026-04-09", "close": 0.303586, "volume": 672.0}, {"date": "2026-04-14", "close": 0.366089, "volume": 9475.0}, {"date": "2026-04-15", "close": 0.348231, "volume": 522.0}, {"date": "2026-04-17", "close": 0.330373, "volume": 232.0}, {"date": "2026-04-23", "close": 0.3080505, "volume": 11199.0}, {"date": "2026-04-27", "close": 0.3080505, "volume": 35.0}, {"date": "2026-04-28", "close": 0.321444, "volume": 2047.0}, {"date": "2026-05-01", "close": 0.2901925, "volume": 15397.0}, {"date": "2026-05-04", "close": 0.250012, "volume": 19316.0}, {"date": "2026-05-05", "close": 0.241083, "volume": 1035.0}, {"date": "2026-05-08", "close": 0.2812635, "volume": 55997.0}, {"date": "2026-05-12", "close": 0.303586, "volume": 34162.0}, {"date": "2026-05-13", "close": 0.303586, "volume": 22399.0}, {"date": "2026-05-14", "close": 0.2812635, "volume": 11199.0}, {"date": "2026-05-27", "close": 0.2634055, "volume": 33723.0}, {"date": "2026-05-29", "close": 0.2366185, "volume": 10988.0}, {"date": "2026-06-01", "close": 0.250012, "volume": 3999.0}, {"date": "2026-06-03", "close": 0.232154, "volume": 7840.0}, {"date": "2026-06-04", "close": 0.2544765, "volume": 17919.0}, {"date": "2026-06-05", "close": 0.241083, "volume": 2153.0}, {"date": "2026-06-09", "close": 0.241083, "volume": 116.0}, {"date": "2026-06-11", "close": 0.241083, "volume": 3999.0}, {"date": "2026-06-15", "close": 0.232154, "volume": 4609.0}, {"date": "2026-06-16", "close": 0.232154, "volume": 2992.0}, {"date": "2026-06-18", "close": 0.232154, "volume": 9259.0}, {"date": "2026-06-22", "close": 0.2276895, "volume": 12536.0}, {"date": "2026-06-24", "close": 0.214296, "volume": 2477.0}, {"date": "2026-06-25", "close": 0.142864, "volume": 73143.0}, {"date": "2026-06-26", "close": 0.125006, "volume": 1136.0}, {"date": "2026-06-29", "close": 0.1741155, "volume": 254605.0}, {"date": "2026-06-30", "close": 0.160722, "volume": 25987.0}, {"date": "2026-07-02", "close": 0.160722, "volume": 989.0}, {"date": "2026-07-03", "close": 0.1651865, "volume": 564.0}, {"date": "2026-07-06", "close": 0.17858, "volume": 5600.0}, {"date": "2026-07-09", "close": 0.17858, "volume": 11763.0}, {"date": "2026-07-10", "close": 0.169651, "volume": 42670.0}, {"date": "2026-07-13", "close": 0.160722, "volume": 70251.0}, {"date": "2026-07-14", "close": 0.142864, "volume": 48542.0}, {"date": "2026-07-15", "close": 0.1383995, "volume": 4480.0}, {"date": "2026-07-16", "close": 0.133935, "volume": 11590.0}, {"date": "2026-07-17", "close": 0.133935, "volume": 2924.0}, {"date": "2026-07-20", "close": 0.1294705, "volume": 10371.0}, {"date": "2026-07-21", "close": 0.125006, "volume": 4467.0}, {"date": "2026-07-23", "close": 0.125006, "volume": 108541.0}, {"date": "2026-07-24", "close": 0.1205415, "volume": 10535.0}, {"date": "2026-07-28", "close": 0.116077, "volume": 6403.0}, {"date": "2026-07-29", "close": 0.125006, "volume": 4452.0}, {"date": "2026-08-03", "close": 0.125006, "volume": 6202.0}, {"date": "2026-08-04", "close": 0.142864, "volume": 8065.0}, {"date": "2026-08-05", "close": 0.145, "volume": 97910.0}, {"date": "2026-08-06", "close": 0.135, "volume": 24829.0}, {"date": "2026-08-07", "close": 0.13, "volume": 460.0}, {"date": "2026-08-10", "close": 0.13, "volume": 1000.0}, {"date": "2026-08-11", "close": 0.13, "volume": 6409.0}, {"date": "2026-08-13", "close": 0.12, "volume": 8341.0}, {"date": "2026-08-17", "close": 0.12, "volume": 859.0}, {"date": "2026-08-18", "close": 0.105, "volume": 89871.0}, {"date": "2026-08-19", "close": 0.105, "volume": 220.0}, {"date": "2026-08-20", "close": 0.11, "volume": 8343.0}, {"date": "2026-08-21", "close": 0.105, "volume": 117280.0}, {"date": "2026-08-26", "close": 0.115, "volume": 5517.0}, {"date": "2026-08-28", "close": 0.115, "volume": 31580.0}, {"date": "2026-09-01", "close": 0.115, "volume": 43420.0}, {"date": "2026-09-02", "close": 0.1, "volume": 90700.0}, {"date": "2026-09-07", "close": 0.1, "volume": 3336.0}], "refreshing": true}