{"ticker": "MX1", "overview": {"name": "Micro-x Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MX1", "has_prices": true, "as_of": "2026-09-07", "last": 0.021, "prev_close": 0.022, "change": -0.0009999999999999974, "change_pct": -0.04545454545454534, "session_volume": 224389.0, "vwap_5": 0.02322794504352315, "vwap_20": 0.025284837658988382, "vwap_60": 0.03003410908455689, "vwap_250": 0.06013907409248214, "high_52w": 0.115, "low_52w": 0.021, "avg_volume_20": 531709.45, "sessions": 400, "market_cap": {"value": 12791426.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150604", "src": "ASX", "ticker": "MX1", "cik": "", "company": "Micro-x Limited", "company_raw": "Micro-x Limited", "who": "Patrick O'Brien", "who_key": "Patrick O'Brien", "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": "Patrick O'Brien just moved their MX1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150604", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "ASX-03150601", "src": "ASX", "ticker": "MX1", "cik": "", "company": "Micro-x Limited", "company_raw": "Micro-x Limited", "who": "Andrew Hartmann", "who_key": "Andrew Hartmann", "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": "Andrew Hartmann files a director's interest notice on MX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150601", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "ASX-03150599", "src": "ASX", "ticker": "MX1", "cik": "", "company": "Micro-x Limited", "company_raw": "Micro-x Limited", "who": "Jim McDowell", "who_key": "Jim McDowell", "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": "Jim McDowell files a director's interest notice on MX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150599", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "ASX-03150596", "src": "ASX", "ticker": "MX1", "cik": "", "company": "Micro-x Limited", "company_raw": "Micro-x Limited", "who": "Ilona Meyer", "who_key": "Ilona Meyer", "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: Ilona Meyer changes a holding in MX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150596", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "ASX-03143413", "src": "ASX", "ticker": "MX1", "cik": "", "company": "Micro-x Limited", "company_raw": "Micro-x Limited", "who": "Patrick O'Brien", "who_key": "Patrick O'Brien", "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": "Patrick O'Brien files a director's interest notice on MX1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143413", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03135493", "src": "ASX", "ticker": "MX1", "cik": "", "company": "Micro-x Limited", "company_raw": "Micro-x Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MX1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135493", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108732-3A696784", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Acorn Capital Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.85, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105694-3A696276", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick OBrien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Rowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I. Meyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Hartmann", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Rowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-15", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I.Meyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-23", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.McDowell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.McDowell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I.Meyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim McDowell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gosling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim McDowell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yasmin King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Rowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-06", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Rowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim McDowell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Gosling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-26", "source_url": "https://www.marketindex.com.au/asx/mx1", "needs_ocr": 0}], "directors": [{"name": "Patrick OBrien", "first_seen": "2026-04-27", "last_seen": "2026-04-27", "status": "current", "notices": 1}, {"name": "Peter Rowland", "first_seen": "2021-02-26", "last_seen": "2021-10-06", "status": "past", "notices": 2}, {"name": "Yasmin King", "first_seen": "2021-02-26", "last_seen": "2021-12-22", "status": "past", "notices": 2}, {"name": "Patrick O'Brien", "first_seen": "2021-02-26", "last_seen": "2021-12-22", "status": "past", "notices": 2}, {"name": "Alexander Gosling", "first_seen": "2021-02-26", "last_seen": "2021-12-22", "status": "past", "notices": 3}, {"name": "Jim McDowell", "first_seen": "2021-02-26", "last_seen": "2022-05-04", "status": "past", "notices": 4}, {"name": "David Knox", "first_seen": "2021-02-26", "last_seen": "2022-05-04", "status": "past", "notices": 3}, {"name": "J.McDowell", "first_seen": "2022-09-23", "last_seen": "2022-11-18", "status": "past", "notices": 2}, {"name": "D.Knox", "first_seen": "2022-09-23", "last_seen": "2022-11-18", "status": "past", "notices": 2}, {"name": "I.Meyer", "first_seen": "2022-05-04", "last_seen": "2022-11-23", "status": "past", "notices": 2}, {"name": "A. Hartmann", "first_seen": "2022-12-20", "last_seen": "2022-12-20", "status": "past", "notices": 1}, {"name": "P. Rowland", "first_seen": "2021-09-16", "last_seen": "2023-01-03", "status": "past", "notices": 3}, {"name": "I. Meyer", "first_seen": "2023-01-03", "last_seen": "2023-01-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "MX1 - Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156121-3A705492"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "MX1 - Notice Under Section 708A(5) of the Corporations Act", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152424-3A704833"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - MX1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152423-3A704832"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - MX1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152413-3A704831"}, {"date": "2026-10-14", "form": "Other", "title": "MX1 - Notice of 2026 Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148392-3A704100"}], "performance": {"ticker": "MX1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-12-22", "close": 0.5783448, "volume": 1945463.0}, {"date": "2015-12-23", "close": 0.54942756, "volume": 728905.0}, {"date": "2015-12-24", "close": 0.5542471, "volume": 43224.0}, {"date": "2015-12-29", "close": 0.5783448, "volume": 254715.0}, {"date": "2015-12-30", "close": 0.55906664, "volume": 36934.0}, {"date": "2015-12-31", "close": 0.55906664, "volume": 73554.0}, {"date": "2016-01-04", "close": 0.53978848, "volume": 165146.0}, {"date": "2016-01-05", "close": 0.5301494, "volume": 221106.0}, {"date": "2016-01-06", "close": 0.52051032, "volume": 27050.0}, {"date": "2016-01-07", "close": 0.51569078, "volume": 54085.0}, {"date": "2016-01-08", "close": 0.48677354, "volume": 20230.0}, {"date": "2016-01-11", "close": 0.481954, "volume": 57059.0}, {"date": "2016-01-12", "close": 0.481954, "volume": 66838.0}, {"date": "2016-01-13", "close": 0.46749538, "volume": 6225.0}, {"date": "2016-01-14", "close": 0.46267584, "volume": 40067.0}, {"date": "2016-01-18", "close": 0.40484136, "volume": 118312.0}, {"date": "2016-01-19", "close": 0.44339768, "volume": 33228.0}, {"date": "2016-01-20", "close": 0.481954, "volume": 5831.0}, {"date": "2016-01-21", "close": 0.4578563, "volume": 12968.0}, {"date": "2016-01-25", "close": 0.481954, "volume": 7262.0}, {"date": "2016-01-27", "close": 0.46267584, "volume": 25158.0}, {"date": "2016-01-28", "close": 0.45303676, "volume": 19608.0}, {"date": "2016-01-29", "close": 0.47231492, "volume": 43291.0}, {"date": "2016-02-01", "close": 0.45303676, "volume": 1141.0}, {"date": "2016-02-02", "close": 0.45303676, "volume": 29982.0}, {"date": "2016-02-05", "close": 0.44339768, "volume": 6225.0}, {"date": "2016-02-08", "close": 0.42411952, "volume": 26293.0}, {"date": "2016-02-09", "close": 0.39038274, "volume": 16708.0}, {"date": "2016-02-10", "close": 0.40484136, "volume": 23781.0}, {"date": "2016-02-12", "close": 0.39038274, "volume": 31123.0}, {"date": "2016-02-15", "close": 0.39038274, "volume": 78818.0}, {"date": "2016-02-17", "close": 0.39038274, "volume": 10374.0}, {"date": "2016-02-18", "close": 0.3855632, "volume": 115298.0}, {"date": "2016-02-19", "close": 0.3855632, "volume": 145100.0}, {"date": "2016-02-22", "close": 0.42893906, "volume": 48378.0}, {"date": "2016-02-23", "close": 0.41448044, "volume": 6002.0}, {"date": "2016-02-24", "close": 0.4337586, "volume": 11931.0}, {"date": "2016-02-25", "close": 0.42893906, "volume": 23135.0}, {"date": "2016-02-26", "close": 0.39038274, "volume": 72621.0}, {"date": "2016-02-29", "close": 0.41448044, "volume": 49797.0}, {"date": "2016-03-01", "close": 0.42411952, "volume": 59342.0}, {"date": "2016-03-02", "close": 0.4096609, "volume": 41498.0}, {"date": "2016-03-03", "close": 0.42893906, "volume": 127460.0}, {"date": "2016-03-04", "close": 0.4337586, "volume": 14005.0}, {"date": "2016-03-07", "close": 0.4337586, "volume": 29136.0}, {"date": "2016-03-08", "close": 0.45303676, "volume": 8329.0}, {"date": "2016-03-09", "close": 0.4337586, "volume": 26974.0}, {"date": "2016-03-10", "close": 0.44821722, "volume": 1398.0}, {"date": "2016-03-11", "close": 0.4337586, "volume": 43812.0}, {"date": "2016-03-14", "close": 0.41448044, "volume": 43333.0}, {"date": "2016-03-18", "close": 0.41448044, "volume": 20749.0}, {"date": "2016-03-22", "close": 0.41448044, "volume": 25936.0}, {"date": "2016-03-23", "close": 0.44339768, "volume": 83391.0}, {"date": "2016-03-24", "close": 0.481954, "volume": 52951.0}, {"date": "2016-03-29", "close": 0.47231492, "volume": 20749.0}, {"date": "2016-03-30", "close": 0.47231492, "volume": 24003.0}, {"date": "2016-04-01", "close": 0.47231492, "volume": 2075.0}, {"date": "2016-04-04", "close": 0.45303676, "volume": 91016.0}, {"date": "2016-04-05", "close": 0.4337586, "volume": 9337.0}, {"date": "2016-04-06", "close": 0.43857814, "volume": 10374.0}, {"date": "2016-04-08", "close": 0.41448044, "volume": 14524.0}, {"date": "2016-04-13", "close": 0.42411952, "volume": 1903726.0}, {"date": "2016-04-15", "close": 0.4337586, "volume": 25014.0}, {"date": "2016-04-18", "close": 0.4337586, "volume": 109243.0}, {"date": "2016-04-19", "close": 0.42893906, "volume": 103744.0}, {"date": "2016-04-20", "close": 0.4337586, "volume": 10905.0}, {"date": "2016-04-21", "close": 0.42411952, "volume": 15562.0}, {"date": "2016-04-22", "close": 0.42411952, "volume": 7781.0}, {"date": "2016-04-26", "close": 0.40002182, "volume": 20749.0}, {"date": "2016-04-28", "close": 0.41929998, "volume": 15156.0}, {"date": "2016-04-29", "close": 0.40002182, "volume": 6225.0}, {"date": "2016-05-02", "close": 0.41448044, "volume": 60690.0}, {"date": "2016-05-03", "close": 0.41448044, "volume": 10375.0}, {"date": "2016-05-05", "close": 0.40484136, "volume": 7781.0}, {"date": "2016-05-06", "close": 0.40484136, "volume": 10374.0}, {"date": "2016-05-09", "close": 0.40484136, "volume": 10374.0}, {"date": "2016-05-10", "close": 0.39038274, "volume": 38486.0}, {"date": "2016-05-11", "close": 0.39038274, "volume": 19611.0}, {"date": "2016-05-13", "close": 0.39520228, "volume": 4150.0}, {"date": "2016-05-16", "close": 0.40484136, "volume": 51872.0}, {"date": "2016-05-19", "close": 0.37592412, "volume": 20749.0}, {"date": "2016-05-20", "close": 0.3855632, "volume": 10374.0}, {"date": "2016-05-24", "close": 0.3855632, "volume": 41498.0}, {"date": "2016-05-25", "close": 0.3855632, "volume": 51872.0}, {"date": "2016-05-26", "close": 0.3855632, "volume": 20230.0}, {"date": "2016-05-27", "close": 0.3855632, "volume": 61209.0}, {"date": "2016-05-30", "close": 0.37592412, "volume": 29570.0}, {"date": "2016-05-31", "close": 0.38074366, "volume": 72099.0}, {"date": "2016-06-03", "close": 0.38074366, "volume": 5187.0}, {"date": "2016-06-06", "close": 0.37110458, "volume": 10374.0}, {"date": "2016-06-07", "close": 0.35664596, "volume": 37983.0}, {"date": "2016-06-08", "close": 0.35664596, "volume": 24435.0}, {"date": "2016-06-09", "close": 0.36628504, "volume": 124643.0}, {"date": "2016-06-10", "close": 0.36628504, "volume": 12968.0}, {"date": "2016-06-14", "close": 0.34700688, "volume": 25553.0}, {"date": "2016-06-15", "close": 0.32772872, "volume": 131056.0}, {"date": "2016-06-16", "close": 0.3373678, "volume": 57557.0}, {"date": "2016-06-17", "close": 0.3373678, "volume": 41498.0}, {"date": "2016-06-20", "close": 0.32772872, "volume": 20749.0}, {"date": "2016-06-21", "close": 0.32772872, "volume": 129756.0}, {"date": "2016-06-22", "close": 0.32772872, "volume": 11412.0}, {"date": "2016-06-23", "close": 0.30845056, "volume": 124811.0}, {"date": "2016-06-24", "close": 0.32290918, "volume": 2075.0}, {"date": "2016-06-27", "close": 0.29881148, "volume": 346588.0}, {"date": "2016-06-29", "close": 0.29881148, "volume": 6743.0}, {"date": "2016-06-30", "close": 0.2891724, "volume": 536358.0}, {"date": "2016-07-01", "close": 0.29881148, "volume": 15752.0}, {"date": "2016-07-04", "close": 0.2891724, "volume": 275468.0}, {"date": "2016-07-05", "close": 0.28435286, "volume": 17144.0}, {"date": "2016-07-06", "close": 0.2891724, "volume": 252721.0}, {"date": "2016-07-07", "close": 0.2891724, "volume": 194970.0}, {"date": "2016-07-08", "close": 0.28435286, "volume": 154561.0}, {"date": "2016-07-11", "close": 0.29399194, "volume": 403834.0}, {"date": "2016-07-13", "close": 0.27953332, "volume": 117181.0}, {"date": "2016-07-15", "close": 0.29399194, "volume": 7781.0}, {"date": "2016-07-19", "close": 0.30363102, "volume": 32401.0}, {"date": "2016-07-20", "close": 0.29399194, "volume": 26757.0}, {"date": "2016-07-21", "close": 0.29399194, "volume": 21786.0}, {"date": "2016-07-22", "close": 0.28435286, "volume": 116239.0}, {"date": "2016-07-25", "close": 0.29881148, "volume": 15043.0}, {"date": "2016-07-26", "close": 0.2891724, "volume": 42714.0}, {"date": "2016-07-27", "close": 0.31808964, "volume": 67434.0}, {"date": "2016-07-28", "close": 0.3132701, "volume": 62247.0}, {"date": "2016-07-29", "close": 0.34700688, "volume": 368109.0}, {"date": "2016-08-01", "close": 0.34700688, "volume": 202028.0}, {"date": "2016-08-02", "close": 0.30845056, "volume": 64508.0}, {"date": "2016-08-03", "close": 0.32772872, "volume": 82909.0}, {"date": "2016-08-04", "close": 0.34700688, "volume": 131655.0}, {"date": "2016-08-05", "close": 0.34700688, "volume": 70676.0}, {"date": "2016-08-08", "close": 0.34700688, "volume": 57635.0}, {"date": "2016-08-09", "close": 0.35664596, "volume": 87765.0}, {"date": "2016-08-10", "close": 0.35664596, "volume": 104210.0}, {"date": "2016-08-11", "close": 0.40484136, "volume": 237341.0}, {"date": "2016-08-12", "close": 0.3855632, "volume": 129680.0}, {"date": "2016-08-15", "close": 0.3855632, "volume": 45571.0}, {"date": "2016-08-19", "close": 0.3614655, "volume": 68679.0}, {"date": "2016-08-22", "close": 0.34700688, "volume": 47799.0}, {"date": "2016-08-23", "close": 0.34700688, "volume": 51872.0}, {"date": "2016-08-25", "close": 0.3373678, "volume": 11656.0}, {"date": "2016-08-26", "close": 0.31808964, "volume": 163397.0}, {"date": "2016-08-29", "close": 0.40484136, "volume": 95062.0}, {"date": "2016-08-30", "close": 0.37592412, "volume": 11080.0}, {"date": "2016-08-31", "close": 0.38074366, "volume": 4254.0}, {"date": "2016-09-01", "close": 0.38074366, "volume": 15562.0}, {"date": "2016-09-05", "close": 0.35664596, "volume": 6328.0}, {"date": "2016-09-06", "close": 0.36628504, "volume": 2075.0}, {"date": "2016-09-07", "close": 0.3373678, "volume": 137876.0}, {"date": "2016-09-08", "close": 0.34700688, "volume": 19019.0}, {"date": "2016-09-09", "close": 0.34700688, "volume": 119306.0}, {"date": "2016-09-12", "close": 0.37592412, "volume": 17508.0}, {"date": "2016-09-13", "close": 0.36628504, "volume": 74825.0}, {"date": "2016-09-14", "close": 0.37592412, "volume": 9337.0}, {"date": "2016-09-15", "close": 0.3614655, "volume": 6847.0}, {"date": "2016-09-16", "close": 0.32772872, "volume": 43899.0}, {"date": "2016-09-19", "close": 0.3614655, "volume": 129680.0}, {"date": "2016-09-20", "close": 0.33254826, "volume": 209844.0}, {"date": "2016-09-21", "close": 0.34700688, "volume": 14524.0}, {"date": "2016-09-22", "close": 0.34218734, "volume": 5706.0}, {"date": "2016-09-26", "close": 0.36628504, "volume": 10374.0}, {"date": "2016-09-27", "close": 0.37110458, "volume": 24795.0}, {"date": "2016-09-28", "close": 0.34700688, "volume": 54913.0}, {"date": "2016-09-29", "close": 0.34218734, "volume": 114318.0}, {"date": "2016-09-30", "close": 0.3373678, "volume": 11129.0}, {"date": "2016-10-03", "close": 0.34700688, "volume": 25936.0}, {"date": "2016-10-04", "close": 0.34700688, "volume": 4513.0}, {"date": "2016-10-05", "close": 0.36628504, "volume": 5913.0}, {"date": "2016-10-06", "close": 0.37592412, "volume": 28370.0}, {"date": "2016-10-07", "close": 0.3855632, "volume": 20724.0}, {"date": "2016-10-10", "close": 0.38074366, "volume": 84033.0}, {"date": "2016-10-12", "close": 0.4337586, "volume": 97898.0}, {"date": "2016-10-13", "close": 0.42893906, "volume": 9461.0}, {"date": "2016-10-14", "close": 0.42411952, "volume": 19711.0}, {"date": "2016-10-17", "close": 0.42411952, "volume": 2988.0}, {"date": "2016-10-18", "close": 0.42411952, "volume": 57530.0}, {"date": "2016-10-19", "close": 0.42893906, "volume": 111758.0}, {"date": "2016-10-20", "close": 0.41929998, "volume": 105276.0}, {"date": "2016-10-21", "close": 0.44339768, "volume": 147377.0}, {"date": "2016-10-24", "close": 0.4337586, "volume": 54143.0}, {"date": "2016-10-25", "close": 0.45303676, "volume": 111097.0}, {"date": "2016-10-26", "close": 0.42893906, "volume": 145671.0}, {"date": "2016-10-28", "close": 0.45303676, "volume": 277926.0}, {"date": "2016-10-31", "close": 0.45303676, "volume": 77445.0}, {"date": "2016-11-01", "close": 0.45303676, "volume": 131071.0}, {"date": "2016-11-02", "close": 0.42893906, "volume": 163356.0}, {"date": "2016-11-03", "close": 0.4337586, "volume": 28833.0}, {"date": "2016-11-04", "close": 0.44339768, "volume": 86108.0}, {"date": "2016-11-07", "close": 0.42893906, "volume": 59497.0}, {"date": "2016-11-08", "close": 0.42893906, "volume": 106494.0}, {"date": "2016-11-09", "close": 0.4337586, "volume": 22477.0}, {"date": "2016-11-10", "close": 0.4337586, "volume": 52663.0}, {"date": "2016-11-11", "close": 0.49159308, "volume": 292466.0}, {"date": "2016-11-14", "close": 0.49159308, "volume": 194646.0}, {"date": "2016-11-15", "close": 0.481954, "volume": 133844.0}, {"date": "2016-11-16", "close": 0.47713446, "volume": 56022.0}, {"date": "2016-11-17", "close": 0.47713446, "volume": 48760.0}, {"date": "2016-11-18", "close": 0.46749538, "volume": 103744.0}, {"date": "2016-11-21", "close": 0.48677354, "volume": 196305.0}, {"date": "2016-11-22", "close": 0.48677354, "volume": 62752.0}, {"date": "2016-11-23", "close": 0.50123216, "volume": 191415.0}, {"date": "2016-11-24", "close": 0.50123216, "volume": 538119.0}, {"date": "2016-11-25", "close": 0.51569078, "volume": 146487.0}, {"date": "2016-11-28", "close": 0.54942756, "volume": 672633.0}, {"date": "2016-11-29", "close": 0.5301494, "volume": 191062.0}, {"date": "2016-11-30", "close": 0.52051032, "volume": 280041.0}, {"date": "2016-12-01", "close": 0.51087124, "volume": 122541.0}, {"date": "2016-12-02", "close": 0.481954, "volume": 71797.0}, {"date": "2016-12-05", "close": 0.481954, "volume": 125400.0}, {"date": "2016-12-06", "close": 0.52051032, "volume": 43832.0}, {"date": "2016-12-07", "close": 0.49159308, "volume": 370886.0}, {"date": "2016-12-08", "close": 0.481954, "volume": 189016.0}, {"date": "2016-12-12", "close": 0.49159308, "volume": 104767.0}, {"date": "2016-12-13", "close": 0.481954, "volume": 66855.0}, {"date": "2016-12-14", "close": 0.481954, "volume": 160276.0}, {"date": "2016-12-15", "close": 0.46749538, "volume": 45129.0}, {"date": "2016-12-16", "close": 0.481954, "volume": 140938.0}, {"date": "2016-12-19", "close": 0.481954, "volume": 104782.0}, {"date": "2016-12-20", "close": 0.481954, "volume": 2282.0}, {"date": "2016-12-21", "close": 0.46267584, "volume": 54533.0}, {"date": "2016-12-22", "close": 0.481954, "volume": 21568.0}, {"date": "2016-12-23", "close": 0.47713446, "volume": 10169.0}, {"date": "2016-12-28", "close": 0.4578563, "volume": 3395.0}, {"date": "2016-12-29", "close": 0.46749538, "volume": 22824.0}, {"date": "2017-01-03", "close": 0.469423196, "volume": 80120.0}, {"date": "2017-01-04", "close": 0.46267584, "volume": 153471.0}, {"date": "2017-01-05", "close": 0.46267584, "volume": 7553.0}, {"date": "2017-01-06", "close": 0.46267584, "volume": 84064.0}, {"date": "2017-01-09", "close": 0.45303676, "volume": 15852.0}, {"date": "2017-01-10", "close": 0.45303676, "volume": 197304.0}, {"date": "2017-01-11", "close": 0.4337586, "volume": 111284.0}, {"date": "2017-01-12", "close": 0.4337586, "volume": 41498.0}, {"date": "2017-01-13", "close": 0.4337586, "volume": 20749.0}, {"date": "2017-01-16", "close": 0.4578563, "volume": 20253.0}, {"date": "2017-01-17", "close": 0.44339768, "volume": 32036.0}, {"date": "2017-01-18", "close": 0.46267584, "volume": 22510.0}, {"date": "2017-01-19", "close": 0.44821722, "volume": 28602.0}, {"date": "2017-01-20", "close": 0.46267584, "volume": 8746.0}, {"date": "2017-01-23", "close": 0.4337586, "volume": 50780.0}, {"date": "2017-01-24", "close": 0.42411952, "volume": 45817.0}, {"date": "2017-01-25", "close": 0.44339768, "volume": 16742.0}, {"date": "2017-01-27", "close": 0.42411952, "volume": 177412.0}, {"date": "2017-01-30", "close": 0.40484136, "volume": 263647.0}, {"date": "2017-01-31", "close": 0.41448044, "volume": 53474.0}, {"date": "2017-02-01", "close": 0.42411952, "volume": 27097.0}, {"date": "2017-02-02", "close": 0.4096609, "volume": 35168.0}, {"date": "2017-02-03", "close": 0.45303676, "volume": 91887.0}, {"date": "2017-02-06", "close": 0.45303676, "volume": 45299.0}, {"date": "2017-02-07", "close": 0.40484136, "volume": 72621.0}, {"date": "2017-02-08", "close": 0.44339768, "volume": 30448.0}, {"date": "2017-02-10", "close": 0.43857814, "volume": 10136.0}, {"date": "2017-02-13", "close": 0.43857814, "volume": 3839.0}, {"date": "2017-02-14", "close": 0.44339768, "volume": 17149.0}, {"date": "2017-02-16", "close": 0.44339768, "volume": 15562.0}, {"date": "2017-02-17", "close": 0.42411952, "volume": 3112.0}, {"date": "2017-02-20", "close": 0.42411952, "volume": 28810.0}, {"date": "2017-02-21", "close": 0.42411952, "volume": 100350.0}, {"date": "2017-02-22", "close": 0.41929998, "volume": 73658.0}, {"date": "2017-02-23", "close": 0.40484136, "volume": 191556.0}, {"date": "2017-02-24", "close": 0.39520228, "volume": 10291.0}, {"date": "2017-02-27", "close": 0.4337586, "volume": 206407.0}, {"date": "2017-02-28", "close": 0.4337586, "volume": 398036.0}, {"date": "2017-03-01", "close": 0.41929998, "volume": 629.0}, {"date": "2017-03-03", "close": 0.47231492, "volume": 32717.0}, {"date": "2017-03-06", "close": 0.45303676, "volume": 74880.0}, {"date": "2017-03-07", "close": 0.45303676, "volume": 3260.0}, {"date": "2017-03-08", "close": 0.45303676, "volume": 1956.0}, {"date": "2017-03-09", "close": 0.45303676, "volume": 73140.0}, {"date": "2017-03-10", "close": 0.45303676, "volume": 285883.0}, {"date": "2017-03-13", "close": 0.44339768, "volume": 21366.0}, {"date": "2017-03-15", "close": 0.45303676, "volume": 109211.0}, {"date": "2017-03-16", "close": 0.44339768, "volume": 316129.0}, {"date": "2017-03-17", "close": 0.5301494, "volume": 594075.0}, {"date": "2017-03-20", "close": 0.51569078, "volume": 107064.0}, {"date": "2017-03-21", "close": 0.49159308, "volume": 177535.0}, {"date": "2017-03-22", "close": 0.46267584, "volume": 210034.0}, {"date": "2017-03-23", "close": 0.46267584, "volume": 42535.0}, {"date": "2017-03-24", "close": 0.44339768, "volume": 28049.0}, {"date": "2017-03-27", "close": 0.4337586, "volume": 151459.0}, {"date": "2017-03-28", "close": 0.45303676, "volume": 134868.0}, {"date": "2017-03-29", "close": 0.46267584, "volume": 47826.0}, {"date": "2017-03-30", "close": 0.47231492, "volume": 63853.0}, {"date": "2017-03-31", "close": 0.47231492, "volume": 63065.0}, {"date": "2017-04-03", "close": 0.44821722, "volume": 56437.0}, {"date": "2017-04-04", "close": 0.44821722, "volume": 16033.0}, {"date": "2017-04-05", "close": 0.46267584, "volume": 12597.0}, {"date": "2017-04-10", "close": 0.40484136, "volume": 424803.0}, {"date": "2017-04-11", "close": 0.42411952, "volume": 293188.0}, {"date": "2017-04-12", "close": 0.42766944, "volume": 211590.0}, {"date": "2017-04-13", "close": 0.42766944, "volume": 96984.0}, {"date": "2017-04-18", "close": 0.4130898, "volume": 65572.0}, {"date": "2017-04-19", "close": 0.40822992, "volume": 227350.0}, {"date": "2017-04-20", "close": 0.40822992, "volume": 129993.0}, {"date": "2017-04-21", "close": 0.39851016, "volume": 140485.0}, {"date": "2017-04-24", "close": 0.39851016, "volume": 20817.0}, {"date": "2017-04-26", "close": 0.3887904, "volume": 458134.0}, {"date": "2017-04-27", "close": 0.41794968, "volume": 570816.0}, {"date": "2017-04-28", "close": 0.39851016, "volume": 212100.0}, {"date": "2017-05-01", "close": 0.39365028, "volume": 191552.0}, {"date": "2017-05-02", "close": 0.36935088, "volume": 389795.0}, {"date": "2017-05-03", "close": 0.36935088, "volume": 1038.0}, {"date": "2017-05-04", "close": 0.3887904, "volume": 86042.0}, {"date": "2017-05-05", "close": 0.3887904, "volume": 128604.0}, {"date": "2017-05-08", "close": 0.37907064, "volume": 41153.0}, {"date": "2017-05-09", "close": 0.37421076, "volume": 12742.0}, {"date": "2017-05-10", "close": 0.39851016, "volume": 19755.0}, {"date": "2017-05-11", "close": 0.39851016, "volume": 86833.0}, {"date": "2017-05-15", "close": 0.39851016, "volume": 117001.0}, {"date": "2017-05-16", "close": 0.37907064, "volume": 166052.0}, {"date": "2017-05-17", "close": 0.3887904, "volume": 357322.0}, {"date": "2017-05-18", "close": 0.39851016, "volume": 28547.0}, {"date": "2017-05-19", "close": 0.38393052, "volume": 18921.0}, {"date": "2017-05-22", "close": 0.39365028, "volume": 15563.0}, {"date": "2017-05-24", "close": 0.3887904, "volume": 196682.0}, {"date": "2017-05-25", "close": 0.3887904, "volume": 115329.0}, {"date": "2017-05-26", "close": 0.40822992, "volume": 92595.0}, {"date": "2017-05-29", "close": 0.39365028, "volume": 51442.0}, {"date": "2017-05-30", "close": 0.40337004, "volume": 224348.0}, {"date": "2017-05-31", "close": 0.41794968, "volume": 178202.0}, {"date": "2017-06-01", "close": 0.4373892, "volume": 2464784.0}, {"date": "2017-06-02", "close": 0.44710896, "volume": 106887.0}, {"date": "2017-06-05", "close": 0.4373892, "volume": 390393.0}, {"date": "2017-06-06", "close": 0.42766944, "volume": 43211.0}, {"date": "2017-06-07", "close": 0.43252932, "volume": 26173.0}, {"date": "2017-06-08", "close": 0.42766944, "volume": 70640.0}, {"date": "2017-06-09", "close": 0.41794968, "volume": 361875.0}, {"date": "2017-06-13", "close": 0.40337004, "volume": 2072476.0}, {"date": "2017-06-14", "close": 0.42766944, "volume": 241776.0}, {"date": "2017-06-15", "close": 0.4373892, "volume": 176239.0}, {"date": "2017-06-16", "close": 0.41794968, "volume": 9259.0}, {"date": "2017-06-20", "close": 0.42280956, "volume": 349957.0}, {"date": "2017-06-21", "close": 0.41794968, "volume": 27367.0}, {"date": "2017-06-22", "close": 0.4130898, "volume": 60907.0}, {"date": "2017-06-23", "close": 0.4130898, "volume": 73616.0}, {"date": "2017-06-26", "close": 0.45682872, "volume": 854086.0}, {"date": "2017-06-27", "close": 0.4130898, "volume": 182137.0}, {"date": "2017-06-28", "close": 0.4373892, "volume": 430556.0}, {"date": "2017-06-29", "close": 0.46654848, "volume": 254578.0}, {"date": "2017-06-30", "close": 0.44710896, "volume": 105574.0}, {"date": "2017-07-03", "close": 0.46654848, "volume": 125911.0}, {"date": "2017-07-04", "close": 0.45196884, "volume": 59183.0}, {"date": "2017-07-05", "close": 0.4616886, "volume": 184355.0}, {"date": "2017-07-06", "close": 0.45196884, "volume": 60657.0}, {"date": "2017-07-07", "close": 0.4616886, "volume": 40744.0}, {"date": "2017-07-10", "close": 0.45196884, "volume": 78341.0}, {"date": "2017-07-11", "close": 0.45682872, "volume": 177474.0}, {"date": "2017-07-12", "close": 0.45196884, "volume": 192083.0}, {"date": "2017-07-13", "close": 0.4616886, "volume": 10829.0}, {"date": "2017-07-14", "close": 0.4616886, "volume": 12179.0}, {"date": "2017-07-17", "close": 0.45196884, "volume": 57838.0}, {"date": "2017-07-18", "close": 0.45196884, "volume": 147774.0}, {"date": "2017-07-19", "close": 0.45682872, "volume": 85393.0}, {"date": "2017-07-21", "close": 0.45682872, "volume": 23796.0}, {"date": "2017-07-24", "close": 0.44710896, "volume": 72496.0}, {"date": "2017-07-25", "close": 0.42766944, "volume": 160498.0}, {"date": "2017-07-26", "close": 0.41794968, "volume": 170820.0}, {"date": "2017-07-27", "close": 0.42280956, "volume": 9719.0}, {"date": "2017-07-28", "close": 0.44710896, "volume": 231005.0}, {"date": "2017-07-31", "close": 0.44710896, "volume": 14404.0}, {"date": "2017-08-01", "close": 0.42766944, "volume": 491050.0}, {"date": "2017-08-02", "close": 0.43252932, "volume": 25721.0}, {"date": "2017-08-03", "close": 0.42280956, "volume": 17200.0}, {"date": "2017-08-04", "close": 0.42766944, "volume": 29068.0}, {"date": "2017-08-07", "close": 0.4373892, "volume": 79456.0}, {"date": "2017-08-08", "close": 0.4130898, "volume": 96813.0}, {"date": "2017-08-10", "close": 0.41794968, "volume": 11317.0}, {"date": "2017-08-11", "close": 0.4130898, "volume": 30453.0}, {"date": "2017-08-14", "close": 0.40822992, "volume": 50619.0}, {"date": "2017-08-15", "close": 0.40822992, "volume": 5144.0}, {"date": "2017-08-16", "close": 0.40337004, "volume": 14804.0}, {"date": "2017-08-17", "close": 0.41794968, "volume": 63520.0}, {"date": "2017-08-18", "close": 0.39851016, "volume": 32151.0}, {"date": "2017-08-21", "close": 0.39851016, "volume": 83427.0}, {"date": "2017-08-22", "close": 0.39851016, "volume": 33283.0}, {"date": "2017-08-24", "close": 0.39851016, "volume": 35033.0}, {"date": "2017-08-25", "close": 0.39851016, "volume": 72018.0}, {"date": "2017-08-29", "close": 0.39851016, "volume": 21091.0}, {"date": "2017-08-30", "close": 0.37907064, "volume": 95986.0}, {"date": "2017-08-31", "close": 0.39365028, "volume": 63470.0}, {"date": "2017-09-01", "close": 0.37907064, "volume": 6585.0}, {"date": "2017-09-04", "close": 0.39365028, "volume": 10552.0}, {"date": "2017-09-05", "close": 0.3887904, "volume": 21605.0}, {"date": "2017-09-06", "close": 0.364491, "volume": 53944.0}, {"date": "2017-09-07", "close": 0.364491, "volume": 86454.0}, {"date": "2017-09-12", "close": 0.3887904, "volume": 159547.0}, {"date": "2017-09-13", "close": 0.3887904, "volume": 7967.0}, {"date": "2017-09-15", "close": 0.3887904, "volume": 8231.0}, {"date": "2017-09-18", "close": 0.38393052, "volume": 44832.0}, {"date": "2017-09-19", "close": 0.38393052, "volume": 38067.0}, {"date": "2017-09-21", "close": 0.37907064, "volume": 73780.0}, {"date": "2017-09-22", "close": 0.38393052, "volume": 422181.0}, {"date": "2017-09-25", "close": 0.38393052, "volume": 595718.0}, {"date": "2017-09-26", "close": 0.37907064, "volume": 93922.0}, {"date": "2017-09-27", "close": 0.37421076, "volume": 134023.0}, {"date": "2017-09-28", "close": 0.3887904, "volume": 187833.0}, {"date": "2017-09-29", "close": 0.39365028, "volume": 36170.0}, {"date": "2017-10-02", "close": 0.39365028, "volume": 74539.0}, {"date": "2017-10-03", "close": 0.36935088, "volume": 6321.0}, {"date": "2017-10-04", "close": 0.3887904, "volume": 68055.0}, {"date": "2017-10-05", "close": 0.40822992, "volume": 180251.0}, {"date": "2017-10-06", "close": 0.40822992, "volume": 30453.0}, {"date": "2017-10-09", "close": 0.40822992, "volume": 66823.0}, {"date": "2017-10-10", "close": 0.41794968, "volume": 170272.0}, {"date": "2017-10-11", "close": 0.4130898, "volume": 163474.0}, {"date": "2017-10-12", "close": 0.40822992, "volume": 22634.0}, {"date": "2017-10-13", "close": 0.40822992, "volume": 101201.0}, {"date": "2017-10-16", "close": 0.41794968, "volume": 15947.0}, {"date": "2017-10-17", "close": 0.41794968, "volume": 37594.0}, {"date": "2017-10-18", "close": 0.41794968, "volume": 47326.0}, {"date": "2017-10-19", "close": 0.40822992, "volume": 90205.0}, {"date": "2017-10-20", "close": 0.39365028, "volume": 20680.0}, {"date": "2017-10-23", "close": 0.3887904, "volume": 86731.0}, {"date": "2017-10-24", "close": 0.3887904, "volume": 85702.0}, {"date": "2017-10-25", "close": 0.37907064, "volume": 146621.0}, {"date": "2017-10-26", "close": 0.37907064, "volume": 45937.0}, {"date": "2017-10-27", "close": 0.37421076, "volume": 33913.0}, {"date": "2017-10-30", "close": 0.36935088, "volume": 79144.0}, {"date": "2017-10-31", "close": 0.38393052, "volume": 57049.0}, {"date": "2017-11-01", "close": 0.38393052, "volume": 23457.0}, {"date": "2017-11-02", "close": 0.3887904, "volume": 21620.0}, {"date": "2017-11-03", "close": 0.37907064, "volume": 18390.0}, {"date": "2017-11-06", "close": 0.36935088, "volume": 9425.0}, {"date": "2017-11-07", "close": 0.37421076, "volume": 20577.0}, {"date": "2017-11-08", "close": 0.36935088, "volume": 89717.0}, {"date": "2017-11-09", "close": 0.40822992, "volume": 163673.0}, {"date": "2017-11-10", "close": 0.40822992, "volume": 41153.0}, {"date": "2017-11-13", "close": 0.39851016, "volume": 39006.0}, {"date": "2017-11-14", "close": 0.3887904, "volume": 54273.0}, {"date": "2017-11-15", "close": 0.39851016, "volume": 48337.0}, {"date": "2017-11-16", "close": 0.39365028, "volume": 61730.0}, {"date": "2017-11-17", "close": 0.39851016, "volume": 6070.0}, {"date": "2017-11-20", "close": 0.39365028, "volume": 60382.0}, {"date": "2017-11-21", "close": 0.37907064, "volume": 7716.0}, {"date": "2017-11-22", "close": 0.37907064, "volume": 1543.0}, {"date": "2017-11-23", "close": 0.364491, "volume": 51307.0}, {"date": "2017-11-24", "close": 0.35963112, "volume": 21806.0}, {"date": "2017-11-27", "close": 0.3401916, "volume": 18232.0}, {"date": "2017-11-28", "close": 0.3401916, "volume": 168718.0}, {"date": "2017-11-29", "close": 0.34505148, "volume": 57740.0}, {"date": "2017-11-30", "close": 0.37421076, "volume": 33758.0}, {"date": "2017-12-01", "close": 0.36935088, "volume": 23804.0}, {"date": "2017-12-04", "close": 0.34991136, "volume": 4570.0}, {"date": "2017-12-05", "close": 0.36935088, "volume": 1286.0}, {"date": "2017-12-06", "close": 0.35963112, "volume": 239676.0}, {"date": "2017-12-07", "close": 0.3401916, "volume": 38067.0}, {"date": "2017-12-08", "close": 0.34991136, "volume": 58258.0}, {"date": "2017-12-11", "close": 0.34505148, "volume": 42201.0}, {"date": "2017-12-12", "close": 0.34505148, "volume": 2753.0}, {"date": "2017-12-13", "close": 0.34991136, "volume": 51261.0}, {"date": "2017-12-14", "close": 0.34505148, "volume": 107519.0}, {"date": "2017-12-15", "close": 0.3401916, "volume": 40211.0}, {"date": "2017-12-18", "close": 0.34991136, "volume": 47240.0}, {"date": "2017-12-19", "close": 0.34991136, "volume": 86657.0}, {"date": "2017-12-20", "close": 0.34505148, "volume": 63470.0}, {"date": "2017-12-21", "close": 0.35963112, "volume": 151405.0}, {"date": "2017-12-22", "close": 0.37421076, "volume": 203788.0}, {"date": "2017-12-27", "close": 0.39851016, "volume": 172578.0}, {"date": "2017-12-28", "close": 0.41794968, "volume": 133017.0}, {"date": "2017-12-29", "close": 0.41794968, "volume": 253296.0}, {"date": "2018-01-02", "close": 0.44710896, "volume": 137081.0}, {"date": "2018-01-03", "close": 0.4373892, "volume": 235939.0}, {"date": "2018-01-04", "close": 0.41794968, "volume": 83095.0}, {"date": "2018-01-05", "close": 0.40822992, "volume": 6352.0}, {"date": "2018-01-08", "close": 0.4130898, "volume": 105147.0}, {"date": "2018-01-09", "close": 0.40337004, "volume": 151690.0}, {"date": "2018-01-10", "close": 0.40337004, "volume": 13375.0}, {"date": "2018-01-11", "close": 0.40337004, "volume": 144229.0}, {"date": "2018-01-12", "close": 0.3887904, "volume": 28550.0}, {"date": "2018-01-16", "close": 0.39851016, "volume": 82366.0}, {"date": "2018-01-17", "close": 0.3887904, "volume": 192291.0}, {"date": "2018-01-18", "close": 0.37907064, "volume": 9157.0}, {"date": "2018-01-19", "close": 0.37907064, "volume": 7716.0}, {"date": "2018-01-22", "close": 0.36935088, "volume": 16400.0}, {"date": "2018-01-23", "close": 0.36935088, "volume": 137620.0}, {"date": "2018-01-24", "close": 0.37421076, "volume": 62418.0}, {"date": "2018-01-25", "close": 0.37907064, "volume": 152267.0}, {"date": "2018-01-29", "close": 0.41794968, "volume": 89817.0}, {"date": "2018-01-30", "close": 0.4130898, "volume": 107452.0}, {"date": "2018-01-31", "close": 0.40822992, "volume": 195818.0}, {"date": "2018-02-01", "close": 0.39851016, "volume": 11249.0}, {"date": "2018-02-05", "close": 0.364491, "volume": 256500.0}, {"date": "2018-02-06", "close": 0.364491, "volume": 183530.0}, {"date": "2018-02-07", "close": 0.3887904, "volume": 80455.0}, {"date": "2018-02-09", "close": 0.3887904, "volume": 26750.0}, {"date": "2018-02-12", "close": 0.37907064, "volume": 55557.0}, {"date": "2018-02-13", "close": 0.3887904, "volume": 68195.0}, {"date": "2018-02-14", "close": 0.35963112, "volume": 185133.0}, {"date": "2018-02-15", "close": 0.35963112, "volume": 10077.0}, {"date": "2018-02-16", "close": 0.38393052, "volume": 44318.0}, {"date": "2018-02-19", "close": 0.41794968, "volume": 197333.0}, {"date": "2018-02-20", "close": 0.41794968, "volume": 38298.0}, {"date": "2018-02-22", "close": 0.39851016, "volume": 21605.0}, {"date": "2018-02-23", "close": 0.39851016, "volume": 1235.0}, {"date": "2018-02-26", "close": 0.4373892, "volume": 187358.0}, {"date": "2018-02-27", "close": 0.39851016, "volume": 84167.0}, {"date": "2018-02-28", "close": 0.40822992, "volume": 12346.0}, {"date": "2018-03-01", "close": 0.39365028, "volume": 64808.0}, {"date": "2018-03-02", "close": 0.3887904, "volume": 99797.0}, {"date": "2018-03-05", "close": 0.37907064, "volume": 42525.0}, {"date": "2018-03-06", "close": 0.40337004, "volume": 271005.0}, {"date": "2018-03-07", "close": 0.37907064, "volume": 50224.0}, {"date": "2018-03-08", "close": 0.39851016, "volume": 34924.0}, {"date": "2018-03-09", "close": 0.39851016, "volume": 20504.0}, {"date": "2018-03-12", "close": 0.37907064, "volume": 92286.0}, {"date": "2018-03-13", "close": 0.3887904, "volume": 123221.0}, {"date": "2018-03-14", "close": 0.39851016, "volume": 12659.0}, {"date": "2018-03-15", "close": 0.3887904, "volume": 23466.0}, {"date": "2018-03-28", "close": 0.36935088, "volume": 567678.0}, {"date": "2018-03-29", "close": 0.37907064, "volume": 184160.0}, {"date": "2018-04-03", "close": 0.36935088, "volume": 59015.0}, {"date": "2018-04-04", "close": 0.35963112, "volume": 176062.0}, {"date": "2018-04-06", "close": 0.36935088, "volume": 24757.0}, {"date": "2018-04-09", "close": 0.35963112, "volume": 63910.0}, {"date": "2018-04-10", "close": 0.35963112, "volume": 49384.0}, {"date": "2018-04-11", "close": 0.35963112, "volume": 30865.0}, {"date": "2018-04-12", "close": 0.35963112, "volume": 41153.0}, {"date": "2018-04-13", "close": 0.35477124, "volume": 32542.0}, {"date": "2018-04-17", "close": 0.34505148, "volume": 416920.0}, {"date": "2018-04-18", "close": 0.34505148, "volume": 16616.0}, {"date": "2018-04-19", "close": 0.34505148, "volume": 3086.0}, {"date": "2018-04-20", "close": 0.34991136, "volume": 82307.0}, {"date": "2018-04-23", "close": 0.3401916, "volume": 3626.0}, {"date": "2018-04-24", "close": 0.34991136, "volume": 10288.0}, {"date": "2018-04-26", "close": 0.3401916, "volume": 92656.0}, {"date": "2018-04-27", "close": 0.35963112, "volume": 120160.0}, {"date": "2018-04-30", "close": 0.3887904, "volume": 20577.0}, {"date": "2018-05-01", "close": 0.34991136, "volume": 118780.0}, {"date": "2018-05-02", "close": 0.36935088, "volume": 7716.0}, {"date": "2018-05-03", "close": 0.3401916, "volume": 27032.0}, {"date": "2018-05-04", "close": 0.34505148, "volume": 28173.0}, {"date": "2018-05-07", "close": 0.3401916, "volume": 41153.0}, {"date": "2018-05-08", "close": 0.35963112, "volume": 102677.0}, {"date": "2018-05-09", "close": 0.364491, "volume": 10803.0}, {"date": "2018-05-10", "close": 0.34991136, "volume": 1440.0}, {"date": "2018-05-11", "close": 0.34991136, "volume": 6687.0}, {"date": "2018-05-14", "close": 0.35477124, "volume": 16461.0}, {"date": "2018-05-15", "close": 0.34991136, "volume": 10438.0}, {"date": "2018-05-16", "close": 0.35477124, "volume": 51442.0}, {"date": "2018-05-17", "close": 0.34505148, "volume": 58975.0}, {"date": "2018-05-18", "close": 0.34505148, "volume": 39896.0}, {"date": "2018-05-21", "close": 0.34991136, "volume": 16775.0}, {"date": "2018-05-22", "close": 0.34505148, "volume": 82307.0}, {"date": "2018-05-23", "close": 0.34505148, "volume": 12346.0}, {"date": "2018-05-24", "close": 0.32561196, "volume": 35104.0}, {"date": "2018-05-25", "close": 0.34991136, "volume": 39487.0}, {"date": "2018-05-28", "close": 0.33533172, "volume": 176558.0}, {"date": "2018-05-29", "close": 0.3401916, "volume": 68160.0}, {"date": "2018-05-30", "close": 0.3401916, "volume": 113172.0}, {"date": "2018-05-31", "close": 0.33047184, "volume": 63788.0}, {"date": "2018-06-01", "close": 0.31103232, "volume": 300507.0}, {"date": "2018-06-04", "close": 0.33047184, "volume": 136729.0}, {"date": "2018-06-05", "close": 0.3401916, "volume": 274619.0}, {"date": "2018-06-07", "close": 0.32561196, "volume": 4409.0}, {"date": "2018-06-08", "close": 0.30131256, "volume": 4860.0}, {"date": "2018-06-12", "close": 0.31103232, "volume": 8887.0}, {"date": "2018-06-13", "close": 0.31103232, "volume": 14182.0}, {"date": "2018-06-14", "close": 0.32075208, "volume": 12134.0}, {"date": "2018-06-15", "close": 0.33533172, "volume": 199521.0}, {"date": "2018-06-18", "close": 0.32075208, "volume": 97138.0}, {"date": "2018-06-19", "close": 0.30617244, "volume": 6002.0}, {"date": "2018-06-20", "close": 0.30131256, "volume": 68938.0}, {"date": "2018-06-21", "close": 0.29645268, "volume": 87174.0}, {"date": "2018-06-22", "close": 0.30131256, "volume": 110624.0}, {"date": "2018-06-25", "close": 0.28673292, "volume": 158411.0}, {"date": "2018-06-26", "close": 0.28187304, "volume": 104631.0}, {"date": "2018-06-27", "close": 0.2672934, "volume": 204975.0}, {"date": "2018-06-28", "close": 0.27215328, "volume": 31694.0}, {"date": "2018-06-29", "close": 0.26243352, "volume": 294464.0}, {"date": "2018-07-02", "close": 0.27215328, "volume": 35341.0}, {"date": "2018-07-03", "close": 0.26243352, "volume": 65434.0}, {"date": "2018-07-04", "close": 0.28187304, "volume": 56586.0}, {"date": "2018-07-05", "close": 0.27701316, "volume": 141592.0}, {"date": "2018-07-06", "close": 0.27215328, "volume": 29204.0}, {"date": "2018-07-09", "close": 0.27215328, "volume": 29574.0}, {"date": "2018-07-10", "close": 0.27701316, "volume": 110085.0}, {"date": "2018-07-11", "close": 0.2672934, "volume": 30453.0}, {"date": "2018-07-12", "close": 0.27215328, "volume": 7063.0}, {"date": "2018-07-13", "close": 0.28187304, "volume": 123701.0}, {"date": "2018-07-16", "close": 0.2915928, "volume": 96572.0}, {"date": "2018-07-17", "close": 0.34505148, "volume": 62135.0}, {"date": "2018-07-18", "close": 0.31103232, "volume": 1646.0}, {"date": "2018-07-20", "close": 0.31103232, "volume": 48536.0}, {"date": "2018-07-23", "close": 0.31103232, "volume": 40922.0}, {"date": "2018-07-24", "close": 0.34505148, "volume": 140291.0}, {"date": "2018-07-26", "close": 0.364491, "volume": 187417.0}, {"date": "2018-07-27", "close": 0.38393052, "volume": 37392.0}, {"date": "2018-07-30", "close": 0.36935088, "volume": 155580.0}, {"date": "2018-07-31", "close": 0.34505148, "volume": 166156.0}, {"date": "2018-08-01", "close": 0.34505148, "volume": 12346.0}, {"date": "2018-08-02", "close": 0.3401916, "volume": 167647.0}, {"date": "2018-08-03", "close": 0.3401916, "volume": 114510.0}, {"date": "2018-08-07", "close": 0.34991136, "volume": 21683.0}, {"date": "2018-08-08", "close": 0.3401916, "volume": 70396.0}, {"date": "2018-08-09", "close": 0.3401916, "volume": 115687.0}, {"date": "2018-08-10", "close": 0.33047184, "volume": 4614.0}, {"date": "2018-08-13", "close": 0.30131256, "volume": 138089.0}, {"date": "2018-08-14", "close": 0.2915928, "volume": 69559.0}, {"date": "2018-08-15", "close": 0.30131256, "volume": 10357.0}, {"date": "2018-08-16", "close": 0.30131256, "volume": 16858.0}, {"date": "2018-08-17", "close": 0.31103232, "volume": 80506.0}, {"date": "2018-08-21", "close": 0.32075208, "volume": 35649.0}, {"date": "2018-08-22", "close": 0.30131256, "volume": 73328.0}, {"date": "2018-08-24", "close": 0.34505148, "volume": 182911.0}, {"date": "2018-08-27", "close": 0.34505148, "volume": 2572.0}, {"date": "2018-08-28", "close": 0.3401916, "volume": 93446.0}, {"date": "2018-08-30", "close": 0.3401916, "volume": 59439.0}, {"date": "2018-08-31", "close": 0.3401916, "volume": 35214.0}, {"date": "2018-09-03", "close": 0.3401916, "volume": 15434.0}, {"date": "2018-09-04", "close": 0.3401916, "volume": 54271.0}, {"date": "2018-09-05", "close": 0.3401916, "volume": 102111.0}, {"date": "2018-09-06", "close": 0.33047184, "volume": 41177.0}, {"date": "2018-09-07", "close": 0.33533172, "volume": 53996.0}, {"date": "2018-09-10", "close": 0.34505148, "volume": 8090.0}, {"date": "2018-09-11", "close": 0.34991136, "volume": 77561.0}, {"date": "2018-09-12", "close": 0.34991136, "volume": 25763.0}, {"date": "2018-09-13", "close": 0.33047184, "volume": 105468.0}, {"date": "2018-09-17", "close": 0.33047184, "volume": 149230.0}, {"date": "2018-09-18", "close": 0.34991136, "volume": 5144.0}, {"date": "2018-09-19", "close": 0.33047184, "volume": 14295.0}, {"date": "2018-09-20", "close": 0.35963112, "volume": 107173.0}, {"date": "2018-09-21", "close": 0.38393052, "volume": 145202.0}, {"date": "2018-09-24", "close": 0.37421076, "volume": 83920.0}, {"date": "2018-09-25", "close": 0.36935088, "volume": 55866.0}, {"date": "2018-09-26", "close": 0.37907064, "volume": 22207.0}, {"date": "2018-10-01", "close": 0.34505148, "volume": 79920.0}, {"date": "2018-10-02", "close": 0.34991136, "volume": 133316.0}, {"date": "2018-10-03", "close": 0.34991136, "volume": 29078.0}, {"date": "2018-10-04", "close": 0.33533172, "volume": 9514.0}, {"date": "2018-10-05", "close": 0.34991136, "volume": 214.0}, {"date": "2018-10-08", "close": 0.35477124, "volume": 8282.0}, {"date": "2018-10-09", "close": 0.3401916, "volume": 71814.0}, {"date": "2018-10-10", "close": 0.3401916, "volume": 8231.0}, {"date": "2018-10-11", "close": 0.33047184, "volume": 46090.0}, {"date": "2018-10-12", "close": 0.32075208, "volume": 22634.0}, {"date": "2018-10-15", "close": 0.32075208, "volume": 4378.0}, {"date": "2018-10-16", "close": 0.35963112, "volume": 69726.0}, {"date": "2018-10-17", "close": 0.37907064, "volume": 79869.0}, {"date": "2018-10-18", "close": 0.3887904, "volume": 545795.0}, {"date": "2018-10-19", "close": 0.3887904, "volume": 215523.0}, {"date": "2018-10-22", "close": 0.39851016, "volume": 182774.0}, {"date": "2018-10-23", "close": 0.38393052, "volume": 26410.0}, {"date": "2018-10-24", "close": 0.34991136, "volume": 109133.0}, {"date": "2018-10-25", "close": 0.3401916, "volume": 79362.0}, {"date": "2018-10-30", "close": 0.364491, "volume": 60882.0}, {"date": "2018-10-31", "close": 0.34991136, "volume": 48870.0}, {"date": "2018-11-01", "close": 0.35477124, "volume": 26756.0}, {"date": "2018-11-02", "close": 0.35477124, "volume": 21091.0}, {"date": "2018-11-05", "close": 0.36935088, "volume": 59170.0}, {"date": "2018-11-06", "close": 0.364491, "volume": 78267.0}, {"date": "2018-11-07", "close": 0.36935088, "volume": 6148.0}, {"date": "2018-11-08", "close": 0.3887904, "volume": 128458.0}, {"date": "2018-11-09", "close": 0.36935088, "volume": 173819.0}, {"date": "2018-11-12", "close": 0.364491, "volume": 6430.0}, {"date": "2018-11-14", "close": 0.37907064, "volume": 47853.0}, {"date": "2018-11-15", "close": 0.3401916, "volume": 134522.0}, {"date": "2018-11-20", "close": 0.32075208, "volume": 183637.0}, {"date": "2018-11-21", "close": 0.34991136, "volume": 123460.0}, {"date": "2018-11-22", "close": 0.35963112, "volume": 51070.0}, {"date": "2018-11-23", "close": 0.35963112, "volume": 36009.0}, {"date": "2018-11-26", "close": 0.35963112, "volume": 2058.0}, {"date": "2018-11-27", "close": 0.35963112, "volume": 26741.0}, {"date": "2018-11-29", "close": 0.364491, "volume": 25721.0}, {"date": "2018-11-30", "close": 0.35963112, "volume": 112863.0}, {"date": "2018-12-03", "close": 0.35963112, "volume": 11003.0}, {"date": "2018-12-04", "close": 0.35963112, "volume": 30865.0}, {"date": "2018-12-06", "close": 0.3401916, "volume": 30793.0}, {"date": "2018-12-07", "close": 0.31103232, "volume": 30296.0}, {"date": "2018-12-10", "close": 0.33047184, "volume": 160558.0}, {"date": "2018-12-11", "close": 0.3401916, "volume": 7715.0}, {"date": "2018-12-12", "close": 0.35477124, "volume": 13889.0}, {"date": "2018-12-14", "close": 0.33533172, "volume": 16461.0}, {"date": "2018-12-18", "close": 0.32561196, "volume": 26704.0}, {"date": "2018-12-24", "close": 0.30131256, "volume": 91206.0}, {"date": "2018-12-27", "close": 0.27701316, "volume": 21091.0}, {"date": "2018-12-28", "close": 0.28673292, "volume": 1726.0}, {"date": "2019-01-04", "close": 0.28187304, "volume": 60318.0}, {"date": "2019-01-07", "close": 0.28187304, "volume": 56833.0}, {"date": "2019-01-08", "close": 0.27701316, "volume": 39610.0}, {"date": "2019-01-09", "close": 0.27215328, "volume": 17019.0}, {"date": "2019-01-10", "close": 0.26243352, "volume": 30426.0}, {"date": "2019-01-11", "close": 0.2672934, "volume": 28986.0}, {"date": "2019-01-14", "close": 0.26243352, "volume": 24943.0}, {"date": "2019-01-15", "close": 0.269237352, "volume": 3086.0}, {"date": "2019-01-16", "close": 0.2672934, "volume": 37412.0}, {"date": "2019-01-18", "close": 0.25757364, "volume": 19431.0}, {"date": "2019-01-22", "close": 0.2672934, "volume": 24159.0}, {"date": "2019-01-23", "close": 0.2672934, "volume": 63367.0}, {"date": "2019-01-24", "close": 0.2672934, "volume": 22021.0}, {"date": "2019-01-25", "close": 0.25757364, "volume": 17142.0}, {"date": "2019-01-29", "close": 0.26243352, "volume": 4415.0}, {"date": "2019-01-30", "close": 0.24785388, "volume": 75212.0}, {"date": "2019-01-31", "close": 0.23327424, "volume": 56297.0}, {"date": "2019-02-01", "close": 0.22841436, "volume": 142755.0}, {"date": "2019-02-04", "close": 0.21383472, "volume": 48926.0}, {"date": "2019-02-05", "close": 0.23813412, "volume": 121067.0}, {"date": "2019-02-06", "close": 0.23327424, "volume": 15860.0}, {"date": "2019-02-07", "close": 0.22355448, "volume": 35873.0}, {"date": "2019-02-08", "close": 0.22355448, "volume": 35348.0}, {"date": "2019-02-11", "close": 0.22355448, "volume": 108373.0}, {"date": "2019-02-12", "close": 0.2186946, "volume": 75252.0}, {"date": "2019-02-15", "close": 0.22355448, "volume": 175144.0}, {"date": "2019-02-18", "close": 0.22355448, "volume": 128604.0}, {"date": "2019-02-19", "close": 0.22355448, "volume": 101455.0}, {"date": "2019-02-20", "close": 0.21383472, "volume": 368600.0}, {"date": "2019-02-21", "close": 0.22355448, "volume": 138989.0}, {"date": "2019-02-22", "close": 0.2186946, "volume": 137134.0}, {"date": "2019-02-25", "close": 0.19925508, "volume": 65191.0}, {"date": "2019-02-26", "close": 0.26243352, "volume": 148674.0}, {"date": "2019-03-01", "close": 0.25271376, "volume": 39708.0}, {"date": "2019-03-04", "close": 0.25271376, "volume": 2058.0}, {"date": "2019-03-05", "close": 0.242994, "volume": 27879.0}, {"date": "2019-03-07", "close": 0.23327424, "volume": 108534.0}, {"date": "2019-03-08", "close": 0.23813412, "volume": 12034.0}, {"date": "2019-03-12", "close": 0.23813412, "volume": 18278.0}, {"date": "2019-03-13", "close": 0.24785388, "volume": 188598.0}, {"date": "2019-03-14", "close": 0.242994, "volume": 3086.0}, {"date": "2019-03-18", "close": 0.25271376, "volume": 504087.0}, {"date": "2019-03-19", "close": 0.2672934, "volume": 319836.0}, {"date": "2019-03-20", "close": 0.25271376, "volume": 33007.0}, {"date": "2019-03-21", "close": 0.25757364, "volume": 5453.0}, {"date": "2019-03-22", "close": 0.242994, "volume": 477719.0}, {"date": "2019-03-25", "close": 0.25271376, "volume": 15432.0}, {"date": "2019-03-26", "close": 0.2672934, "volume": 50471.0}, {"date": "2019-03-29", "close": 0.259517592, "volume": 140169.0}, {"date": "2019-04-01", "close": 0.3401916, "volume": 581172.0}, {"date": "2019-04-02", "close": 0.32561196, "volume": 413230.0}, {"date": "2019-04-03", "close": 0.29645268, "volume": 180911.0}, {"date": "2019-04-04", "close": 0.2915928, "volume": 123982.0}, {"date": "2019-04-05", "close": 0.25757364, "volume": 351016.0}, {"date": "2019-04-08", "close": 0.25757364, "volume": 573452.0}, {"date": "2019-04-09", "close": 0.25757364, "volume": 730335.0}, {"date": "2019-04-10", "close": 0.29645268, "volume": 388166.0}, {"date": "2019-04-11", "close": 0.32075208, "volume": 265884.0}, {"date": "2019-04-12", "close": 0.33047184, "volume": 1348117.0}, {"date": "2019-04-15", "close": 0.33047184, "volume": 472878.0}, {"date": "2019-04-16", "close": 0.33047184, "volume": 434851.0}, {"date": "2019-04-18", "close": 0.3158922, "volume": 189598.0}, {"date": "2019-04-23", "close": 0.33533172, "volume": 1063046.0}, {"date": "2019-04-24", "close": 0.32075208, "volume": 185190.0}, {"date": "2019-04-26", "close": 0.32561196, "volume": 265597.0}, {"date": "2019-04-29", "close": 0.32075208, "volume": 131276.0}, {"date": "2019-05-01", "close": 0.30131256, "volume": 83335.0}, {"date": "2019-05-02", "close": 0.2915928, "volume": 30535.0}, {"date": "2019-05-03", "close": 0.2915928, "volume": 46653.0}, {"date": "2019-05-06", "close": 0.2915928, "volume": 121743.0}, {"date": "2019-05-07", "close": 0.28673292, "volume": 18590.0}, {"date": "2019-05-08", "close": 0.28673292, "volume": 114135.0}, {"date": "2019-05-09", "close": 0.28673292, "volume": 74070.0}, {"date": "2019-05-10", "close": 0.28673292, "volume": 3086.0}, {"date": "2019-05-13", "close": 0.27215328, "volume": 177885.0}, {"date": "2019-05-14", "close": 0.28187304, "volume": 51148.0}, {"date": "2019-05-15", "close": 0.28187304, "volume": 10288.0}, {"date": "2019-05-16", "close": 0.28187304, "volume": 190965.0}, {"date": "2019-05-17", "close": 0.27701316, "volume": 385922.0}, {"date": "2019-05-20", "close": 0.27701316, "volume": 149.0}, {"date": "2019-05-21", "close": 0.283816992, "volume": 105480.0}, {"date": "2019-05-22", "close": 0.28187304, "volume": 25182.0}, {"date": "2019-05-23", "close": 0.27701316, "volume": 127319.0}, {"date": "2019-05-28", "close": 0.28187304, "volume": 148291.0}, {"date": "2019-05-29", "close": 0.27701316, "volume": 230338.0}, {"date": "2019-05-30", "close": 0.27701316, "volume": 61428.0}, {"date": "2019-05-31", "close": 0.27215328, "volume": 24728.0}, {"date": "2019-06-03", "close": 0.27215328, "volume": 372267.0}, {"date": "2019-06-04", "close": 0.25757364, "volume": 9668.0}, {"date": "2019-06-05", "close": 0.25271376, "volume": 165094.0}, {"date": "2019-06-06", "close": 0.23813412, "volume": 238893.0}, {"date": "2019-06-11", "close": 0.21383472, "volume": 134413.0}, {"date": "2019-06-12", "close": 0.22841436, "volume": 59662.0}, {"date": "2019-06-13", "close": 0.22355448, "volume": 41475.0}, {"date": "2019-06-14", "close": 0.22841436, "volume": 319135.0}, {"date": "2019-06-17", "close": 0.22355448, "volume": 427090.0}, {"date": "2019-06-18", "close": 0.22841436, "volume": 337340.0}, {"date": "2019-06-19", "close": 0.20411496, "volume": 396980.0}, {"date": "2019-06-20", "close": 0.19925508, "volume": 341676.0}, {"date": "2019-06-21", "close": 0.2186946, "volume": 310193.0}, {"date": "2019-06-24", "close": 0.23327424, "volume": 149479.0}, {"date": "2019-06-25", "close": 0.23327424, "volume": 135943.0}, {"date": "2019-06-26", "close": 0.20411496, "volume": 124750.0}, {"date": "2019-06-27", "close": 0.21383472, "volume": 282002.0}, {"date": "2019-06-28", "close": 0.21383472, "volume": 232790.0}, {"date": "2019-07-01", "close": 0.20897484, "volume": 416930.0}, {"date": "2019-07-02", "close": 0.2186946, "volume": 1207409.0}, {"date": "2019-07-03", "close": 0.26243352, "volume": 782146.0}, {"date": "2019-07-04", "close": 0.2915928, "volume": 741002.0}, {"date": "2019-07-05", "close": 0.28187304, "volume": 659461.0}, {"date": "2019-07-08", "close": 0.25271376, "volume": 568448.0}, {"date": "2019-07-09", "close": 0.26243352, "volume": 404570.0}, {"date": "2019-07-10", "close": 0.24785388, "volume": 72308.0}, {"date": "2019-07-11", "close": 0.24785388, "volume": 189871.0}, {"date": "2019-07-12", "close": 0.25271376, "volume": 186615.0}, {"date": "2019-07-15", "close": 0.27215328, "volume": 601730.0}, {"date": "2019-07-16", "close": 0.28187304, "volume": 536055.0}, {"date": "2019-07-17", "close": 0.31103232, "volume": 362042.0}, {"date": "2019-07-18", "close": 0.30131256, "volume": 82943.0}, {"date": "2019-07-19", "close": 0.31103232, "volume": 160043.0}, {"date": "2019-07-22", "close": 0.31103232, "volume": 168474.0}, {"date": "2019-07-23", "close": 0.32075208, "volume": 633373.0}, {"date": "2019-07-24", "close": 0.3158922, "volume": 23332.0}, {"date": "2019-07-26", "close": 0.32075208, "volume": 532013.0}, {"date": "2019-07-29", "close": 0.32561196, "volume": 435120.0}, {"date": "2019-07-30", "close": 0.3158922, "volume": 690070.0}, {"date": "2019-07-31", "close": 0.32561196, "volume": 385345.0}, {"date": "2019-08-01", "close": 0.33533172, "volume": 1554210.0}, {"date": "2019-08-02", "close": 0.31103232, "volume": 276587.0}, {"date": "2019-08-05", "close": 0.2915928, "volume": 908851.0}, {"date": "2019-08-06", "close": 0.30617244, "volume": 55745.0}, {"date": "2019-08-07", "close": 0.29645268, "volume": 390089.0}, {"date": "2019-08-08", "close": 0.3158922, "volume": 147077.0}, {"date": "2019-08-09", "close": 0.31103232, "volume": 1126677.0}, {"date": "2019-08-12", "close": 0.2915928, "volume": 243850.0}, {"date": "2019-08-13", "close": 0.30131256, "volume": 332683.0}, {"date": "2019-08-14", "close": 0.29645268, "volume": 833629.0}, {"date": "2019-08-15", "close": 0.2915928, "volume": 514846.0}, {"date": "2019-08-16", "close": 0.2915928, "volume": 90525.0}, {"date": "2019-08-19", "close": 0.28673292, "volume": 337783.0}, {"date": "2019-08-20", "close": 0.28673292, "volume": 288488.0}, {"date": "2019-08-21", "close": 0.2915928, "volume": 83166.0}, {"date": "2019-08-23", "close": 0.28673292, "volume": 135717.0}, {"date": "2019-08-26", "close": 0.2915928, "volume": 668370.0}, {"date": "2019-08-27", "close": 0.28673292, "volume": 421190.0}, {"date": "2019-08-28", "close": 0.30131256, "volume": 172697.0}, {"date": "2019-08-29", "close": 0.33047184, "volume": 657889.0}, {"date": "2019-08-30", "close": 0.35477124, "volume": 987635.0}, {"date": "2019-09-02", "close": 0.34991136, "volume": 881420.0}, {"date": "2019-09-03", "close": 0.33533172, "volume": 146866.0}, {"date": "2019-09-04", "close": 0.3401916, "volume": 152923.0}, {"date": "2019-09-05", "close": 0.3401916, "volume": 260127.0}, {"date": "2019-09-06", "close": 0.346995432, "volume": 76254.0}, {"date": "2019-09-09", "close": 0.33047184, "volume": 260989.0}, {"date": "2019-09-10", "close": 0.30617244, "volume": 506111.0}, {"date": "2019-09-12", "close": 0.28673292, "volume": 140012.0}, {"date": "2019-09-13", "close": 0.28673292, "volume": 4115.0}, {"date": "2019-09-16", "close": 0.2672934, "volume": 146203.0}, {"date": "2019-09-17", "close": 0.28187304, "volume": 37192.0}, {"date": "2019-09-18", "close": 0.28187304, "volume": 98665.0}, {"date": "2019-09-19", "close": 0.2915928, "volume": 5324.0}, {"date": "2019-09-20", "close": 0.30617244, "volume": 181935.0}, {"date": "2019-09-23", "close": 0.29645268, "volume": 151165.0}, {"date": "2019-09-24", "close": 0.30131256, "volume": 24692.0}, {"date": "2019-09-25", "close": 0.3158922, "volume": 333917.0}, {"date": "2019-09-26", "close": 0.31103232, "volume": 16234.0}, {"date": "2019-09-27", "close": 0.3158922, "volume": 11424.0}, {"date": "2019-09-30", "close": 0.2915928, "volume": 312438.0}, {"date": "2019-10-01", "close": 0.29645268, "volume": 85021.0}, {"date": "2019-10-02", "close": 0.28673292, "volume": 182507.0}, {"date": "2019-10-03", "close": 0.27215328, "volume": 218919.0}, {"date": "2019-10-07", "close": 0.31103232, "volume": 87495.0}, {"date": "2019-10-08", "close": 0.3158922, "volume": 105103.0}, {"date": "2019-10-09", "close": 0.31103232, "volume": 36049.0}, {"date": "2019-10-11", "close": 0.32561196, "volume": 154081.0}, {"date": "2019-10-14", "close": 0.31103232, "volume": 109254.0}, {"date": "2019-10-15", "close": 0.31103232, "volume": 44639.0}, {"date": "2019-10-16", "close": 0.32075208, "volume": 14404.0}, {"date": "2019-10-17", "close": 0.32561196, "volume": 18089.0}, {"date": "2019-10-18", "close": 0.32075208, "volume": 37194.0}, {"date": "2019-10-21", "close": 0.31103232, "volume": 99337.0}, {"date": "2019-10-22", "close": 0.30131256, "volume": 106139.0}, {"date": "2019-10-23", "close": 0.30131256, "volume": 25613.0}, {"date": "2019-10-24", "close": 0.31103232, "volume": 31549.0}, {"date": "2019-10-25", "close": 0.30131256, "volume": 128125.0}, {"date": "2019-10-28", "close": 0.2915928, "volume": 27200.0}, {"date": "2019-10-29", "close": 0.27215328, "volume": 222063.0}, {"date": "2019-10-30", "close": 0.26243352, "volume": 305138.0}, {"date": "2019-10-31", "close": 0.24785388, "volume": 387897.0}, {"date": "2019-11-01", "close": 0.242994, "volume": 41094.0}, {"date": "2019-11-19", "close": 0.23327424, "volume": 388747.0}, {"date": "2019-11-20", "close": 0.21383472, "volume": 455338.0}, {"date": "2019-11-21", "close": 0.21383472, "volume": 156655.0}, {"date": "2019-11-22", "close": 0.22841436, "volume": 77709.0}, {"date": "2019-11-25", "close": 0.23327424, "volume": 387339.0}, {"date": "2019-11-26", "close": 0.2186946, "volume": 340339.0}, {"date": "2019-11-27", "close": 0.22355448, "volume": 85896.0}, {"date": "2019-11-28", "close": 0.23327424, "volume": 165588.0}, {"date": "2019-11-29", "close": 0.2186946, "volume": 141647.0}, {"date": "2019-12-02", "close": 0.23327424, "volume": 190861.0}, {"date": "2019-12-03", "close": 0.2186946, "volume": 156943.0}, {"date": "2019-12-04", "close": 0.21383472, "volume": 295767.0}, {"date": "2019-12-05", "close": 0.20897484, "volume": 247314.0}, {"date": "2019-12-06", "close": 0.1943952, "volume": 456477.0}, {"date": "2019-12-09", "close": 0.22355448, "volume": 156725.0}, {"date": "2019-12-10", "close": 0.23327424, "volume": 159469.0}, {"date": "2019-12-12", "close": 0.21383472, "volume": 138703.0}, {"date": "2019-12-13", "close": 0.20411496, "volume": 170565.0}, {"date": "2019-12-16", "close": 0.21383472, "volume": 10287.0}, {"date": "2019-12-17", "close": 0.20411496, "volume": 178079.0}, {"date": "2019-12-18", "close": 0.21383472, "volume": 75916.0}, {"date": "2019-12-19", "close": 0.20411496, "volume": 114908.0}, {"date": "2019-12-20", "close": 0.1943952, "volume": 350078.0}, {"date": "2019-12-23", "close": 0.1943952, "volume": 342425.0}, {"date": "2019-12-24", "close": 0.1943952, "volume": 263553.0}, {"date": "2019-12-27", "close": 0.19925508, "volume": 163214.0}, {"date": "2019-12-30", "close": 0.1943952, "volume": 183256.0}, {"date": "2019-12-31", "close": 0.1943952, "volume": 10288.0}, {"date": "2020-01-02", "close": 0.1943952, "volume": 204294.0}, {"date": "2020-01-03", "close": 0.1943952, "volume": 3196439.0}, {"date": "2020-01-06", "close": 0.17981556, "volume": 611340.0}, {"date": "2020-01-07", "close": 0.16523592, "volume": 452445.0}, {"date": "2020-01-08", "close": 0.17495568, "volume": 53499.0}, {"date": "2020-01-09", "close": 0.17495568, "volume": 43860.0}, {"date": "2020-01-10", "close": 0.1700958, "volume": 696008.0}, {"date": "2020-01-13", "close": 0.16523592, "volume": 528357.0}, {"date": "2020-01-14", "close": 0.15065628, "volume": 1986521.0}, {"date": "2020-01-15", "close": 0.16037604, "volume": 538146.0}, {"date": "2020-01-16", "close": 0.1700958, "volume": 119314.0}, {"date": "2020-01-17", "close": 0.16037604, "volume": 195523.0}, {"date": "2020-01-20", "close": 0.16037604, "volume": 51579.0}, {"date": "2020-01-21", "close": 0.16037604, "volume": 206979.0}, {"date": "2020-01-22", "close": 0.1700958, "volume": 262670.0}, {"date": "2020-01-23", "close": 0.1700958, "volume": 192106.0}, {"date": "2020-01-24", "close": 0.15551616, "volume": 320708.0}, {"date": "2020-01-28", "close": 0.15065628, "volume": 480635.0}, {"date": "2020-01-29", "close": 0.16037604, "volume": 199593.0}, {"date": "2020-01-30", "close": 0.16523592, "volume": 401955.0}, {"date": "2020-01-31", "close": 0.1457964, "volume": 1405487.0}, {"date": "2020-02-03", "close": 0.13607664, "volume": 329501.0}, {"date": "2020-02-04", "close": 0.12635688, "volume": 565950.0}, {"date": "2020-02-05", "close": 0.13607664, "volume": 125371.0}, {"date": "2020-02-06", "close": 0.15065628, "volume": 256922.0}, {"date": "2020-02-07", "close": 0.1457964, "volume": 136789.0}, {"date": "2020-02-10", "close": 0.1457964, "volume": 104451.0}, {"date": "2020-02-11", "close": 0.15065628, "volume": 145533.0}, {"date": "2020-02-12", "close": 0.15065628, "volume": 69343.0}, {"date": "2020-02-13", "close": 0.1943952, "volume": 14989855.0}, {"date": "2020-02-14", "close": 0.18953532, "volume": 6806511.0}, {"date": "2020-02-17", "close": 0.1943952, "volume": 3936055.0}, {"date": "2020-02-18", "close": 0.18953532, "volume": 1429381.0}, {"date": "2020-02-19", "close": 0.17981556, "volume": 834941.0}, {"date": "2020-02-20", "close": 0.1700958, "volume": 557490.0}, {"date": "2020-02-21", "close": 0.18953532, "volume": 1221290.0}, {"date": "2020-02-24", "close": 0.18953532, "volume": 2897841.0}, {"date": "2020-02-25", "close": 0.18467544, "volume": 832985.0}, {"date": "2020-02-26", "close": 0.1700958, "volume": 1432607.0}, {"date": "2020-02-27", "close": 0.17495568, "volume": 1328235.0}, {"date": "2020-02-28", "close": 0.18467544, "volume": 1852102.0}, {"date": "2020-03-02", "close": 0.1700958, "volume": 1300843.0}, {"date": "2020-03-03", "close": 0.16037604, "volume": 1958772.0}, {"date": "2020-03-04", "close": 0.16523592, "volume": 358099.0}, {"date": "2020-03-05", "close": 0.17981556, "volume": 8507637.0}, {"date": "2020-03-06", "close": 0.20411496, "volume": 5008855.0}, {"date": "2020-03-09", "close": 0.1700958, "volume": 2264104.0}, {"date": "2020-03-10", "close": 0.17981556, "volume": 1332074.0}, {"date": "2020-03-11", "close": 0.16037604, "volume": 736381.0}, {"date": "2020-03-12", "close": 0.15551616, "volume": 925844.0}, {"date": "2020-03-13", "close": 0.13607664, "volume": 1735215.0}, {"date": "2020-03-16", "close": 0.13121676, "volume": 985577.0}, {"date": "2020-03-17", "close": 0.14093652, "volume": 754630.0}, {"date": "2020-03-18", "close": 0.14093652, "volume": 237675.0}, {"date": "2020-03-19", "close": 0.13121676, "volume": 329018.0}, {"date": "2020-03-20", "close": 0.1457964, "volume": 332599.0}, {"date": "2020-03-23", "close": 0.11663712, "volume": 752252.0}, {"date": "2020-03-24", "close": 0.10205748, "volume": 585752.0}, {"date": "2020-03-25", "close": 0.10691736, "volume": 354367.0}, {"date": "2020-03-26", "close": 0.13121676, "volume": 2452103.0}, {"date": "2020-03-27", "close": 0.121497, "volume": 1391373.0}, {"date": "2020-03-30", "close": 0.12635688, "volume": 1456014.0}, {"date": "2020-03-31", "close": 0.13121676, "volume": 1414864.0}, {"date": "2020-04-01", "close": 0.13121676, "volume": 409888.0}, {"date": "2020-04-02", "close": 0.12635688, "volume": 266887.0}, {"date": "2020-04-03", "close": 0.121497, "volume": 720500.0}, {"date": "2020-04-06", "close": 0.121497, "volume": 2245351.0}, {"date": "2020-04-07", "close": 0.13607664, "volume": 653435.0}, {"date": "2020-04-08", "close": 0.16523592, "volume": 4812875.0}, {"date": "2020-04-09", "close": 0.15551616, "volume": 1598243.0}, {"date": "2020-04-14", "close": 0.1700958, "volume": 878173.0}, {"date": "2020-04-17", "close": 0.16037604, "volume": 1487360.0}, {"date": "2020-04-20", "close": 0.15551616, "volume": 837699.0}, {"date": "2020-04-21", "close": 0.138698, "volume": 808309.0}, {"date": "2020-04-22", "close": 0.1436515, "volume": 219737.0}, {"date": "2020-04-23", "close": 0.1337445, "volume": 1727118.0}, {"date": "2020-04-24", "close": 0.1337445, "volume": 356604.0}, {"date": "2020-04-27", "close": 0.1337445, "volume": 308904.0}, {"date": "2020-04-28", "close": 0.138698, "volume": 1502362.0}, {"date": "2020-04-29", "close": 0.138698, "volume": 134679.0}, {"date": "2020-04-30", "close": 0.1436515, "volume": 565583.0}, {"date": "2020-05-01", "close": 0.138698, "volume": 975571.0}, {"date": "2020-05-04", "close": 0.138698, "volume": 577537.0}, {"date": "2020-05-05", "close": 0.138698, "volume": 912950.0}, {"date": "2020-05-06", "close": 0.138698, "volume": 472728.0}, {"date": "2020-05-07", "close": 0.138698, "volume": 43095.0}, {"date": "2020-05-08", "close": 0.1337445, "volume": 1083266.0}, {"date": "2020-05-11", "close": 0.138698, "volume": 959343.0}, {"date": "2020-05-12", "close": 0.138698, "volume": 1317529.0}, {"date": "2020-05-13", "close": 0.138698, "volume": 4526946.0}, {"date": "2020-05-14", "close": 0.138698, "volume": 1109382.0}, {"date": "2020-05-15", "close": 0.1337445, "volume": 79925.0}, {"date": "2020-05-18", "close": 0.1337445, "volume": 550345.0}, {"date": "2020-05-19", "close": 0.1406794, "volume": 935604.0}, {"date": "2020-05-20", "close": 0.1436515, "volume": 1122792.0}, {"date": "2020-05-21", "close": 0.138698, "volume": 521832.0}, {"date": "2020-05-22", "close": 0.1337445, "volume": 603623.0}, {"date": "2020-05-25", "close": 0.1436515, "volume": 2147575.0}, {"date": "2020-05-26", "close": 0.1436515, "volume": 1504517.0}, {"date": "2020-05-27", "close": 0.138698, "volume": 828402.0}, {"date": "2020-05-28", "close": 0.148605, "volume": 815118.0}, {"date": "2020-05-29", "close": 0.138698, "volume": 1318069.0}, {"date": "2020-06-01", "close": 0.1436515, "volume": 1072525.0}, {"date": "2020-06-02", "close": 0.138698, "volume": 627246.0}, {"date": "2020-06-03", "close": 0.138698, "volume": 704881.0}, {"date": "2020-06-04", "close": 0.1337445, "volume": 1348033.0}, {"date": "2020-06-05", "close": 0.138698, "volume": 449370.0}, {"date": "2020-06-09", "close": 0.138698, "volume": 533997.0}, {"date": "2020-06-10", "close": 0.1337445, "volume": 1289256.0}, {"date": "2020-06-11", "close": 0.1238375, "volume": 1433956.0}, {"date": "2020-06-12", "close": 0.1139305, "volume": 1346260.0}, {"date": "2020-06-15", "close": 0.1139305, "volume": 761163.0}, {"date": "2020-06-16", "close": 0.118884, "volume": 342883.0}, {"date": "2020-06-17", "close": 0.128791, "volume": 739519.0}, {"date": "2020-06-18", "close": 0.128791, "volume": 1092272.0}, {"date": "2020-06-19", "close": 0.1337445, "volume": 323564.0}, {"date": "2020-06-22", "close": 0.128791, "volume": 382165.0}, {"date": "2020-06-23", "close": 0.128791, "volume": 454258.0}, {"date": "2020-06-24", "close": 0.128791, "volume": 677373.0}, {"date": "2020-06-25", "close": 0.1337445, "volume": 1703379.0}, {"date": "2020-06-26", "close": 0.1337445, "volume": 570892.0}, {"date": "2020-06-29", "close": 0.128791, "volume": 471141.0}, {"date": "2020-06-30", "close": 0.1337445, "volume": 843593.0}, {"date": "2020-07-01", "close": 0.1337445, "volume": 306124.0}, {"date": "2020-07-02", "close": 0.128791, "volume": 467775.0}, {"date": "2020-07-03", "close": 0.1238375, "volume": 307469.0}, {"date": "2020-07-06", "close": 0.1337445, "volume": 279630.0}, {"date": "2020-07-07", "close": 0.138698, "volume": 13870387.0}, {"date": "2020-07-08", "close": 0.148605, "volume": 1063271.0}, {"date": "2020-07-09", "close": 0.1436515, "volume": 1318792.0}, {"date": "2020-07-10", "close": 0.1436515, "volume": 123336.0}, {"date": "2020-07-13", "close": 0.1535585, "volume": 1335239.0}, {"date": "2020-07-14", "close": 0.138698, "volume": 774291.0}, {"date": "2020-07-15", "close": 0.138698, "volume": 458295.0}, {"date": "2020-07-16", "close": 0.1436515, "volume": 420859.0}, {"date": "2020-07-17", "close": 0.1456329, "volume": 20188.0}, {"date": "2020-07-20", "close": 0.1634655, "volume": 9251306.0}, {"date": "2020-07-21", "close": 0.158512, "volume": 2161276.0}, {"date": "2020-07-22", "close": 0.158512, "volume": 901621.0}, {"date": "2020-07-23", "close": 0.158512, "volume": 1130116.0}, {"date": "2020-07-24", "close": 0.168419, "volume": 904473.0}, {"date": "2020-07-27", "close": 0.178326, "volume": 1016062.0}, {"date": "2020-07-28", "close": 0.1733725, "volume": 598071.0}, {"date": "2020-07-29", "close": 0.1733725, "volume": 1158684.0}, {"date": "2020-07-30", "close": 0.1733725, "volume": 454170.0}, {"date": "2020-07-31", "close": 0.1733725, "volume": 1014008.0}, {"date": "2020-08-03", "close": 0.1733725, "volume": 850669.0}, {"date": "2020-08-04", "close": 0.178326, "volume": 903644.0}, {"date": "2020-08-05", "close": 0.1733725, "volume": 345920.0}, {"date": "2020-08-06", "close": 0.1733725, "volume": 512180.0}, {"date": "2020-08-07", "close": 0.168419, "volume": 573338.0}, {"date": "2020-08-10", "close": 0.168419, "volume": 788190.0}, {"date": "2020-08-11", "close": 0.168419, "volume": 384630.0}, {"date": "2020-08-12", "close": 0.168419, "volume": 74701.0}, {"date": "2020-08-13", "close": 0.1634655, "volume": 531439.0}, {"date": "2020-08-14", "close": 0.1634655, "volume": 537986.0}, {"date": "2020-08-17", "close": 0.158512, "volume": 304644.0}, {"date": "2020-08-18", "close": 0.158512, "volume": 258989.0}, {"date": "2020-08-19", "close": 0.1634655, "volume": 895053.0}, {"date": "2020-08-20", "close": 0.1733725, "volume": 545549.0}, {"date": "2020-08-21", "close": 0.168419, "volume": 275208.0}, {"date": "2020-08-24", "close": 0.158512, "volume": 250637.0}, {"date": "2020-08-25", "close": 0.1535585, "volume": 181608.0}, {"date": "2020-08-26", "close": 0.158512, "volume": 318595.0}, {"date": "2020-08-27", "close": 0.158512, "volume": 679783.0}, {"date": "2020-08-28", "close": 0.168419, "volume": 1017593.0}, {"date": "2020-08-31", "close": 0.188233, "volume": 1479320.0}, {"date": "2020-09-01", "close": 0.188233, "volume": 446973.0}, {"date": "2020-09-02", "close": 0.1832795, "volume": 854060.0}, {"date": "2020-09-03", "close": 0.1832795, "volume": 411223.0}, {"date": "2020-09-04", "close": 0.178326, "volume": 849966.0}, {"date": "2020-09-07", "close": 0.1832795, "volume": 778430.0}, {"date": "2020-09-08", "close": 0.188233, "volume": 600587.0}, {"date": "2020-09-09", "close": 0.1832795, "volume": 73883.0}, {"date": "2020-09-10", "close": 0.1832795, "volume": 450548.0}, {"date": "2020-09-11", "close": 0.178326, "volume": 27830.0}, {"date": "2020-09-14", "close": 0.1832795, "volume": 230779.0}, {"date": "2020-09-15", "close": 0.1832795, "volume": 419732.0}, {"date": "2020-09-16", "close": 0.188233, "volume": 290414.0}, {"date": "2020-09-17", "close": 0.188233, "volume": 318562.0}, {"date": "2020-09-18", "close": 0.19814, "volume": 746981.0}, {"date": "2020-09-21", "close": 0.188233, "volume": 224224.0}, {"date": "2020-09-22", "close": 0.188233, "volume": 205767.0}, {"date": "2020-09-23", "close": 0.188233, "volume": 462526.0}, {"date": "2020-09-24", "close": 0.188233, "volume": 783140.0}, {"date": "2020-09-25", "close": 0.188233, "volume": 1150050.0}, {"date": "2020-09-28", "close": 0.19814, "volume": 2086128.0}, {"date": "2020-09-29", "close": 0.208047, "volume": 933747.0}, {"date": "2020-09-30", "close": 0.2328145, "volume": 2040318.0}, {"date": "2020-10-01", "close": 0.227861, "volume": 304393.0}, {"date": "2020-10-02", "close": 0.217954, "volume": 723090.0}, {"date": "2020-10-05", "close": 0.2526285, "volume": 1614139.0}, {"date": "2020-10-06", "close": 0.237768, "volume": 1158017.0}, {"date": "2020-10-07", "close": 0.237768, "volume": 709965.0}, {"date": "2020-10-08", "close": 0.227861, "volume": 579991.0}, {"date": "2020-10-09", "close": 0.2328145, "volume": 363550.0}, {"date": "2020-10-12", "close": 0.2328145, "volume": 921959.0}, {"date": "2020-10-13", "close": 0.237768, "volume": 445691.0}, {"date": "2020-10-14", "close": 0.227861, "volume": 398830.0}, {"date": "2020-10-15", "close": 0.227861, "volume": 411392.0}, {"date": "2020-10-16", "close": 0.227861, "volume": 172997.0}, {"date": "2020-10-19", "close": 0.227861, "volume": 471132.0}, {"date": "2020-10-20", "close": 0.2328145, "volume": 215575.0}, {"date": "2020-10-21", "close": 0.2328145, "volume": 148496.0}, {"date": "2020-10-22", "close": 0.208047, "volume": 1678339.0}, {"date": "2020-10-23", "close": 0.208047, "volume": 648425.0}, {"date": "2020-10-26", "close": 0.19814, "volume": 927372.0}, {"date": "2020-10-27", "close": 0.1832795, "volume": 1338497.0}, {"date": "2020-10-28", "close": 0.178326, "volume": 530851.0}, {"date": "2020-10-29", "close": 0.178326, "volume": 546656.0}, {"date": "2020-10-30", "close": 0.1832795, "volume": 149459.0}, {"date": "2020-11-02", "close": 0.1832795, "volume": 123445.0}, {"date": "2020-11-04", "close": 0.257582, "volume": 6446376.0}, {"date": "2020-11-05", "close": 0.2427215, "volume": 1261365.0}, {"date": "2020-11-06", "close": 0.247675, "volume": 124338.0}, {"date": "2020-11-09", "close": 0.247675, "volume": 806279.0}, {"date": "2020-11-10", "close": 0.247675, "volume": 973771.0}, {"date": "2020-11-11", "close": 0.247675, "volume": 296671.0}, {"date": "2020-11-12", "close": 0.2427215, "volume": 208728.0}, {"date": "2020-11-13", "close": 0.2526285, "volume": 60462.0}, {"date": "2020-11-16", "close": 0.2526285, "volume": 13717.0}, {"date": "2020-11-17", "close": 0.2526285, "volume": 455257.0}, {"date": "2020-11-18", "close": 0.2922565, "volume": 2316417.0}, {"date": "2020-11-19", "close": 0.336838, "volume": 2729105.0}, {"date": "2020-11-20", "close": 0.336838, "volume": 532538.0}, {"date": "2020-11-23", "close": 0.336838, "volume": 1264288.0}, {"date": "2020-11-24", "close": 0.336838, "volume": 829832.0}, {"date": "2020-11-25", "close": 0.346745, "volume": 462573.0}, {"date": "2020-11-26", "close": 0.3516985, "volume": 1018775.0}, {"date": "2020-11-27", "close": 0.3417915, "volume": 719421.0}, {"date": "2020-11-30", "close": 0.3318845, "volume": 789665.0}, {"date": "2020-12-01", "close": 0.3120705, "volume": 420789.0}, {"date": "2020-12-02", "close": 0.317024, "volume": 572273.0}, {"date": "2020-12-03", "close": 0.3417915, "volume": 424208.0}, {"date": "2020-12-04", "close": 0.346745, "volume": 495030.0}, {"date": "2020-12-07", "close": 0.3516985, "volume": 1023210.0}, {"date": "2020-12-08", "close": 0.356652, "volume": 616005.0}, {"date": "2020-12-09", "close": 0.346745, "volume": 462657.0}, {"date": "2020-12-10", "close": 0.336838, "volume": 239827.0}, {"date": "2020-12-11", "close": 0.346745, "volume": 179802.0}, {"date": "2020-12-14", "close": 0.3417915, "volume": 329637.0}, {"date": "2020-12-15", "close": 0.346745, "volume": 144805.0}, {"date": "2020-12-16", "close": 0.3516985, "volume": 1624190.0}, {"date": "2020-12-17", "close": 0.3814195, "volume": 1291487.0}, {"date": "2020-12-18", "close": 0.3814195, "volume": 1186795.0}, {"date": "2020-12-21", "close": 0.356652, "volume": 817255.0}, {"date": "2020-12-22", "close": 0.346745, "volume": 328738.0}, {"date": "2020-12-23", "close": 0.366559, "volume": 253870.0}, {"date": "2020-12-24", "close": 0.356652, "volume": 119922.0}, {"date": "2020-12-29", "close": 0.3516985, "volume": 269683.0}, {"date": "2020-12-30", "close": 0.346745, "volume": 211475.0}, {"date": "2020-12-31", "close": 0.3516985, "volume": 89694.0}, {"date": "2021-01-04", "close": 0.386373, "volume": 853174.0}, {"date": "2021-01-05", "close": 0.3814195, "volume": 498598.0}, {"date": "2021-01-06", "close": 0.376466, "volume": 267328.0}, {"date": "2021-01-07", "close": 0.376466, "volume": 136573.0}, {"date": "2021-01-08", "close": 0.366559, "volume": 377218.0}, {"date": "2021-01-11", "close": 0.366559, "volume": 283562.0}, {"date": "2021-01-12", "close": 0.356652, "volume": 265013.0}, {"date": "2021-01-13", "close": 0.356652, "volume": 298199.0}, {"date": "2021-01-14", "close": 0.356652, "volume": 209037.0}, {"date": "2021-01-15", "close": 0.366559, "volume": 98143.0}, {"date": "2021-01-18", "close": 0.3814195, "volume": 203806.0}, {"date": "2021-01-19", "close": 0.376466, "volume": 643104.0}, {"date": "2021-01-20", "close": 0.366559, "volume": 785894.0}, {"date": "2021-01-21", "close": 0.3516985, "volume": 322702.0}, {"date": "2021-01-22", "close": 0.3516985, "volume": 204359.0}, {"date": "2021-01-25", "close": 0.3715125, "volume": 322699.0}, {"date": "2021-01-27", "close": 0.366559, "volume": 237224.0}, {"date": "2021-02-01", "close": 0.346745, "volume": 1406568.0}, {"date": "2021-02-02", "close": 0.346745, "volume": 229898.0}, {"date": "2021-02-03", "close": 0.356652, "volume": 357596.0}, {"date": "2021-02-04", "close": 0.346745, "volume": 866368.0}, {"date": "2021-02-05", "close": 0.346745, "volume": 1006502.0}, {"date": "2021-02-08", "close": 0.346745, "volume": 382705.0}, {"date": "2021-02-09", "close": 0.3417915, "volume": 194735.0}, {"date": "2021-02-10", "close": 0.346745, "volume": 523507.0}, {"date": "2021-02-11", "close": 0.3516985, "volume": 195934.0}, {"date": "2021-02-12", "close": 0.346745, "volume": 359121.0}, {"date": "2021-02-15", "close": 0.356652, "volume": 525687.0}, {"date": "2021-02-16", "close": 0.366559, "volume": 565475.0}, {"date": "2021-02-17", "close": 0.3516985, "volume": 326713.0}, {"date": "2021-02-18", "close": 0.366559, "volume": 410579.0}, {"date": "2021-02-19", "close": 0.3814195, "volume": 808593.0}, {"date": "2021-02-22", "close": 0.39628, "volume": 1605372.0}, {"date": "2021-02-23", "close": 0.386373, "volume": 309836.0}, {"date": "2021-02-24", "close": 0.376466, "volume": 527567.0}, {"date": "2021-02-25", "close": 0.3715125, "volume": 348364.0}, {"date": "2021-03-01", "close": 0.39628, "volume": 2692431.0}, {"date": "2021-03-02", "close": 0.406187, "volume": 2035335.0}, {"date": "2021-03-03", "close": 0.406187, "volume": 814705.0}, {"date": "2021-03-04", "close": 0.406187, "volume": 803045.0}, {"date": "2021-03-05", "close": 0.3715125, "volume": 1090678.0}, {"date": "2021-03-08", "close": 0.3814195, "volume": 253226.0}, {"date": "2021-03-09", "close": 0.376466, "volume": 575886.0}, {"date": "2021-03-10", "close": 0.356652, "volume": 1054502.0}, {"date": "2021-03-11", "close": 0.346745, "volume": 873838.0}, {"date": "2021-03-12", "close": 0.3516985, "volume": 666212.0}, {"date": "2021-03-15", "close": 0.3417915, "volume": 1072380.0}, {"date": "2021-03-16", "close": 0.366559, "volume": 869392.0}, {"date": "2021-03-17", "close": 0.3417915, "volume": 831380.0}, {"date": "2021-03-18", "close": 0.3417915, "volume": 817620.0}, {"date": "2021-03-19", "close": 0.336838, "volume": 259320.0}, {"date": "2021-03-22", "close": 0.3417915, "volume": 386477.0}, {"date": "2021-03-23", "close": 0.317024, "volume": 1009530.0}, {"date": "2021-03-24", "close": 0.336838, "volume": 585947.0}, {"date": "2021-03-25", "close": 0.3516985, "volume": 472512.0}, {"date": "2021-03-26", "close": 0.3516985, "volume": 120718.0}, {"date": "2021-03-29", "close": 0.346745, "volume": 381170.0}, {"date": "2021-03-30", "close": 0.336838, "volume": 311958.0}, {"date": "2021-03-31", "close": 0.326931, "volume": 333939.0}, {"date": "2021-04-01", "close": 0.317024, "volume": 271757.0}, {"date": "2021-04-06", "close": 0.3140519, "volume": 198837.0}, {"date": "2021-04-07", "close": 0.326931, "volume": 907629.0}, {"date": "2021-04-08", "close": 0.3318845, "volume": 650512.0}, {"date": "2021-04-09", "close": 0.336838, "volume": 466644.0}, {"date": "2021-04-12", "close": 0.346745, "volume": 505977.0}, {"date": "2021-04-13", "close": 0.326931, "volume": 660550.0}, {"date": "2021-04-14", "close": 0.326931, "volume": 490575.0}, {"date": "2021-04-15", "close": 0.336838, "volume": 638078.0}, {"date": "2021-04-16", "close": 0.3417915, "volume": 215260.0}, {"date": "2021-04-19", "close": 0.3318845, "volume": 308456.0}, {"date": "2021-04-20", "close": 0.326931, "volume": 370394.0}, {"date": "2021-04-21", "close": 0.317024, "volume": 507824.0}, {"date": "2021-04-22", "close": 0.317024, "volume": 1858873.0}, {"date": "2021-04-23", "close": 0.317024, "volume": 776360.0}, {"date": "2021-04-26", "close": 0.3120705, "volume": 433566.0}, {"date": "2021-04-27", "close": 0.336838, "volume": 2312367.0}, {"date": "2021-04-28", "close": 0.336838, "volume": 1508602.0}, {"date": "2021-04-29", "close": 0.336838, "volume": 600567.0}, {"date": "2021-04-30", "close": 0.326931, "volume": 810986.0}, {"date": "2021-05-03", "close": 0.3219775, "volume": 445718.0}, {"date": "2021-05-04", "close": 0.326931, "volume": 368611.0}, {"date": "2021-05-05", "close": 0.3219775, "volume": 9924396.0}, {"date": "2021-05-06", "close": 0.317024, "volume": 236715.0}, {"date": "2021-05-07", "close": 0.317024, "volume": 266774.0}, {"date": "2021-05-10", "close": 0.3219775, "volume": 426438.0}, {"date": "2021-05-11", "close": 0.3219775, "volume": 579461.0}, {"date": "2021-05-12", "close": 0.326931, "volume": 88612.0}, {"date": "2021-05-13", "close": 0.3219775, "volume": 451159.0}, {"date": "2021-05-14", "close": 0.336838, "volume": 211357.0}, {"date": "2021-05-17", "close": 0.336838, "volume": 555404.0}, {"date": "2021-05-18", "close": 0.336838, "volume": 307426.0}, {"date": "2021-05-19", "close": 0.3219775, "volume": 571685.0}, {"date": "2021-05-20", "close": 0.317024, "volume": 438920.0}, {"date": "2021-05-21", "close": 0.317024, "volume": 95922.0}, {"date": "2021-05-24", "close": 0.3219775, "volume": 98531.0}, {"date": "2021-05-25", "close": 0.317024, "volume": 547213.0}, {"date": "2021-05-26", "close": 0.336838, "volume": 1525382.0}, {"date": "2021-05-27", "close": 0.336838, "volume": 226256.0}, {"date": "2021-05-28", "close": 0.336838, "volume": 115026.0}, {"date": "2021-05-31", "close": 0.336838, "volume": 583037.0}, {"date": "2021-06-01", "close": 0.3318845, "volume": 204524.0}, {"date": "2021-06-02", "close": 0.326931, "volume": 219189.0}, {"date": "2021-06-03", "close": 0.3318845, "volume": 365572.0}, {"date": "2021-06-04", "close": 0.3318845, "volume": 507208.0}, {"date": "2021-06-07", "close": 0.326931, "volume": 210233.0}, {"date": "2021-06-08", "close": 0.3318845, "volume": 120872.0}, {"date": "2021-06-09", "close": 0.3318845, "volume": 493249.0}, {"date": "2021-06-10", "close": 0.336838, "volume": 52364.0}, {"date": "2021-06-11", "close": 0.336838, "volume": 346905.0}, {"date": "2021-06-15", "close": 0.326931, "volume": 161633.0}, {"date": "2021-06-16", "close": 0.3219775, "volume": 492764.0}, {"date": "2021-06-17", "close": 0.31454725, "volume": 297055.0}, {"date": "2021-06-18", "close": 0.3021635, "volume": 921863.0}, {"date": "2021-06-21", "close": 0.3120705, "volume": 370261.0}, {"date": "2021-06-22", "close": 0.317024, "volume": 166492.0}, {"date": "2021-06-23", "close": 0.317024, "volume": 544744.0}, {"date": "2021-06-24", "close": 0.317024, "volume": 233420.0}, {"date": "2021-06-25", "close": 0.3120705, "volume": 426617.0}, {"date": "2021-06-28", "close": 0.317024, "volume": 308488.0}, {"date": "2021-06-29", "close": 0.317024, "volume": 1041765.0}, {"date": "2021-06-30", "close": 0.317024, "volume": 232241.0}, {"date": "2021-07-01", "close": 0.3318845, "volume": 424557.0}, {"date": "2021-07-02", "close": 0.3318845, "volume": 441860.0}, {"date": "2021-07-05", "close": 0.336838, "volume": 321487.0}, {"date": "2021-07-06", "close": 0.3417915, "volume": 270232.0}, {"date": "2021-07-07", "close": 0.3219775, "volume": 394012.0}, {"date": "2021-07-08", "close": 0.336838, "volume": 885081.0}, {"date": "2021-07-09", "close": 0.3318845, "volume": 428772.0}, {"date": "2021-07-12", "close": 0.326931, "volume": 854404.0}, {"date": "2021-07-13", "close": 0.3219775, "volume": 205348.0}, {"date": "2021-07-14", "close": 0.3219775, "volume": 367384.0}, {"date": "2021-07-15", "close": 0.326931, "volume": 315343.0}, {"date": "2021-07-16", "close": 0.326931, "volume": 102091.0}, {"date": "2021-07-19", "close": 0.317024, "volume": 267416.0}, {"date": "2021-07-20", "close": 0.307117, "volume": 392472.0}, {"date": "2021-07-21", "close": 0.317024, "volume": 956726.0}, {"date": "2021-07-22", "close": 0.307117, "volume": 180632.0}, {"date": "2021-07-23", "close": 0.3120705, "volume": 158481.0}, {"date": "2021-07-26", "close": 0.307117, "volume": 70201.0}, {"date": "2021-07-27", "close": 0.3021635, "volume": 104768.0}, {"date": "2021-07-28", "close": 0.29721, "volume": 756303.0}, {"date": "2021-07-29", "close": 0.307117, "volume": 2904681.0}, {"date": "2021-07-30", "close": 0.29721, "volume": 5223096.0}, {"date": "2021-08-02", "close": 0.3021635, "volume": 189847.0}, {"date": "2021-08-03", "close": 0.317024, "volume": 244250.0}, {"date": "2021-08-04", "close": 0.29721, "volume": 373540.0}, {"date": "2021-08-05", "close": 0.3021635, "volume": 196508.0}, {"date": "2021-08-06", "close": 0.29721, "volume": 1107642.0}, {"date": "2021-08-09", "close": 0.2823495, "volume": 545693.0}, {"date": "2021-08-10", "close": 0.267489, "volume": 838085.0}, {"date": "2021-08-11", "close": 0.267489, "volume": 893632.0}, {"date": "2021-08-12", "close": 0.267489, "volume": 500809.0}, {"date": "2021-08-13", "close": 0.257582, "volume": 1994774.0}, {"date": "2021-08-16", "close": 0.257582, "volume": 362935.0}, {"date": "2021-08-17", "close": 0.2328145, "volume": 2089627.0}, {"date": "2021-08-18", "close": 0.237768, "volume": 1237440.0}, {"date": "2021-08-19", "close": 0.2427215, "volume": 343099.0}, {"date": "2021-08-20", "close": 0.257582, "volume": 442526.0}, {"date": "2021-08-23", "close": 0.247675, "volume": 296079.0}, {"date": "2021-08-24", "close": 0.237768, "volume": 377786.0}, {"date": "2021-08-25", "close": 0.2526285, "volume": 146194.0}, {"date": "2021-08-26", "close": 0.2625355, "volume": 486420.0}, {"date": "2021-08-27", "close": 0.2724425, "volume": 612370.0}, {"date": "2021-08-30", "close": 0.2823495, "volume": 229416.0}, {"date": "2021-08-31", "close": 0.2724425, "volume": 312296.0}, {"date": "2021-09-01", "close": 0.277396, "volume": 147972.0}, {"date": "2021-09-02", "close": 0.277396, "volume": 108857.0}, {"date": "2021-09-03", "close": 0.2823495, "volume": 60055.0}, {"date": "2021-09-06", "close": 0.277396, "volume": 363534.0}, {"date": "2021-09-07", "close": 0.2823495, "volume": 197063.0}, {"date": "2021-09-08", "close": 0.2922565, "volume": 377355.0}, {"date": "2021-09-09", "close": 0.277396, "volume": 197820.0}, {"date": "2021-09-10", "close": 0.2922565, "volume": 417991.0}, {"date": "2021-09-13", "close": 0.2823495, "volume": 857389.0}, {"date": "2021-09-14", "close": 0.2922565, "volume": 737869.0}, {"date": "2021-09-15", "close": 0.2922565, "volume": 484364.0}, {"date": "2021-09-16", "close": 0.2922565, "volume": 456658.0}, {"date": "2021-09-17", "close": 0.2922565, "volume": 557213.0}, {"date": "2021-09-20", "close": 0.29721, "volume": 426809.0}, {"date": "2021-09-21", "close": 0.2823495, "volume": 773910.0}, {"date": "2021-09-22", "close": 0.287303, "volume": 125398.0}, {"date": "2021-09-23", "close": 0.2922565, "volume": 457896.0}, {"date": "2021-09-24", "close": 0.3219775, "volume": 685422.0}, {"date": "2021-09-27", "close": 0.307117, "volume": 218688.0}, {"date": "2021-09-28", "close": 0.317024, "volume": 344205.0}, {"date": "2021-09-29", "close": 0.336838, "volume": 1873095.0}, {"date": "2021-09-30", "close": 0.326931, "volume": 616934.0}, {"date": "2021-10-01", "close": 0.317024, "volume": 289413.0}, {"date": "2021-10-04", "close": 0.307117, "volume": 507674.0}, {"date": "2021-10-05", "close": 0.3021635, "volume": 200514.0}, {"date": "2021-10-06", "close": 0.3219775, "volume": 933268.0}, {"date": "2021-10-07", "close": 0.317024, "volume": 413988.0}, {"date": "2021-10-08", "close": 0.307117, "volume": 321426.0}, {"date": "2021-10-11", "close": 0.3021635, "volume": 728432.0}, {"date": "2021-10-12", "close": 0.29721, "volume": 284969.0}, {"date": "2021-10-13", "close": 0.3021635, "volume": 120306.0}, {"date": "2021-10-14", "close": 0.317024, "volume": 156073.0}, {"date": "2021-10-15", "close": 0.307117, "volume": 268304.0}, {"date": "2021-10-18", "close": 0.307117, "volume": 844154.0}, {"date": "2021-10-19", "close": 0.3021635, "volume": 94504.0}, {"date": "2021-10-20", "close": 0.307117, "volume": 206418.0}, {"date": "2021-10-21", "close": 0.307117, "volume": 356530.0}, {"date": "2021-10-22", "close": 0.317024, "volume": 395898.0}, {"date": "2021-10-25", "close": 0.3021635, "volume": 270409.0}, {"date": "2021-10-26", "close": 0.3021635, "volume": 75633.0}, {"date": "2021-10-27", "close": 0.3021635, "volume": 325337.0}, {"date": "2021-10-28", "close": 0.3021635, "volume": 440437.0}, {"date": "2021-10-29", "close": 0.307117, "volume": 236577.0}, {"date": "2021-11-01", "close": 0.3021635, "volume": 156839.0}, {"date": "2021-11-02", "close": 0.30464025, "volume": 221399.0}, {"date": "2021-11-03", "close": 0.307117, "volume": 408315.0}, {"date": "2021-11-04", "close": 0.3021635, "volume": 375577.0}, {"date": "2021-11-05", "close": 0.3021635, "volume": 208836.0}, {"date": "2021-11-08", "close": 0.3021635, "volume": 474783.0}, {"date": "2021-11-09", "close": 0.307117, "volume": 44428.0}, {"date": "2021-11-10", "close": 0.30464025, "volume": 281353.0}, {"date": "2021-11-11", "close": 0.307117, "volume": 321848.0}, {"date": "2021-11-12", "close": 0.3021635, "volume": 181939.0}, {"date": "2021-11-15", "close": 0.307117, "volume": 560874.0}, {"date": "2021-11-16", "close": 0.3120705, "volume": 1250417.0}, {"date": "2021-11-17", "close": 0.29721, "volume": 1445189.0}, {"date": "2021-11-18", "close": 0.3021635, "volume": 740522.0}, {"date": "2021-11-19", "close": 0.3120705, "volume": 238400.0}, {"date": "2021-11-22", "close": 0.29721, "volume": 995231.0}, {"date": "2021-11-23", "close": 0.277396, "volume": 1732483.0}, {"date": "2021-11-24", "close": 0.29721, "volume": 1344004.0}, {"date": "2021-11-25", "close": 0.29721, "volume": 731534.0}, {"date": "2021-11-26", "close": 0.29721, "volume": 348961.0}, {"date": "2021-11-29", "close": 0.2823495, "volume": 608915.0}, {"date": "2021-11-30", "close": 0.29721, "volume": 318384.0}, {"date": "2021-12-01", "close": 0.3021635, "volume": 494376.0}, {"date": "2021-12-02", "close": 0.29721, "volume": 201595.0}, {"date": "2021-12-03", "close": 0.287303, "volume": 335337.0}, {"date": "2021-12-06", "close": 0.277396, "volume": 573166.0}, {"date": "2021-12-07", "close": 0.267489, "volume": 3924886.0}, {"date": "2021-12-08", "close": 0.287303, "volume": 186320.0}, {"date": "2021-12-09", "close": 0.257582, "volume": 382308.0}, {"date": "2021-12-10", "close": 0.257582, "volume": 272225.0}, {"date": "2021-12-13", "close": 0.257582, "volume": 508571.0}, {"date": "2021-12-14", "close": 0.26501225, "volume": 532960.0}, {"date": "2021-12-15", "close": 0.2724425, "volume": 261805.0}, {"date": "2021-12-16", "close": 0.2724425, "volume": 147938.0}, {"date": "2021-12-17", "close": 0.267489, "volume": 204242.0}, {"date": "2021-12-20", "close": 0.2526285, "volume": 378924.0}, {"date": "2021-12-21", "close": 0.257582, "volume": 129636.0}, {"date": "2021-12-22", "close": 0.2526285, "volume": 122900.0}, {"date": "2021-12-23", "close": 0.267489, "volume": 430872.0}, {"date": "2021-12-24", "close": 0.257582, "volume": 214237.0}, {"date": "2021-12-29", "close": 0.257582, "volume": 406541.0}, {"date": "2021-12-30", "close": 0.2526285, "volume": 443447.0}, {"date": "2021-12-31", "close": 0.2526285, "volume": 148932.0}, {"date": "2022-01-04", "close": 0.2625355, "volume": 62311.0}, {"date": "2022-01-05", "close": 0.2625355, "volume": 227236.0}, {"date": "2022-01-06", "close": 0.2625355, "volume": 150390.0}, {"date": "2022-01-07", "close": 0.267489, "volume": 340532.0}, {"date": "2022-01-10", "close": 0.267489, "volume": 107897.0}, {"date": "2022-01-11", "close": 0.2526285, "volume": 53794.0}, {"date": "2022-01-12", "close": 0.2625355, "volume": 58275.0}, {"date": "2022-01-13", "close": 0.2625355, "volume": 220317.0}, {"date": "2022-01-14", "close": 0.257582, "volume": 208510.0}, {"date": "2022-01-17", "close": 0.267489, "volume": 348088.0}, {"date": "2022-01-18", "close": 0.2526285, "volume": 162696.0}, {"date": "2022-01-19", "close": 0.257582, "volume": 43813.0}, {"date": "2022-01-20", "close": 0.257582, "volume": 232113.0}, {"date": "2022-01-21", "close": 0.247675, "volume": 352075.0}, {"date": "2022-01-24", "close": 0.2229075, "volume": 787881.0}, {"date": "2022-01-25", "close": 0.217954, "volume": 696208.0}, {"date": "2022-01-27", "close": 0.2229075, "volume": 341409.0}, {"date": "2022-01-28", "close": 0.227861, "volume": 244721.0}, {"date": "2022-01-31", "close": 0.2328145, "volume": 386595.0}, {"date": "2022-02-01", "close": 0.2328145, "volume": 317944.0}, {"date": "2022-02-02", "close": 0.237768, "volume": 316896.0}, {"date": "2022-02-03", "close": 0.227861, "volume": 283668.0}, {"date": "2022-02-04", "close": 0.247675, "volume": 333276.0}, {"date": "2022-02-07", "close": 0.2328145, "volume": 72757.0}, {"date": "2022-02-08", "close": 0.247675, "volume": 198921.0}, {"date": "2022-02-09", "close": 0.237768, "volume": 201076.0}, {"date": "2022-02-10", "close": 0.2328145, "volume": 45957.0}, {"date": "2022-02-11", "close": 0.227861, "volume": 294614.0}, {"date": "2022-02-14", "close": 0.2229075, "volume": 73423.0}, {"date": "2022-02-15", "close": 0.217954, "volume": 366523.0}, {"date": "2022-02-16", "close": 0.2229075, "volume": 13971.0}, {"date": "2022-02-17", "close": 0.217954, "volume": 144107.0}, {"date": "2022-02-18", "close": 0.2130005, "volume": 206618.0}, {"date": "2022-02-21", "close": 0.208047, "volume": 389965.0}, {"date": "2022-02-22", "close": 0.188233, "volume": 663321.0}, {"date": "2022-02-23", "close": 0.19814, "volume": 2087207.0}, {"date": "2022-02-24", "close": 0.1634655, "volume": 2683702.0}, {"date": "2022-02-25", "close": 0.1634655, "volume": 529180.0}, {"date": "2022-02-28", "close": 0.1634655, "volume": 233373.0}, {"date": "2022-03-01", "close": 0.158512, "volume": 767327.0}, {"date": "2022-03-02", "close": 0.1634655, "volume": 253002.0}, {"date": "2022-03-03", "close": 0.1733725, "volume": 288875.0}, {"date": "2022-03-04", "close": 0.1634655, "volume": 432572.0}, {"date": "2022-03-07", "close": 0.148605, "volume": 604744.0}, {"date": "2022-03-08", "close": 0.1535585, "volume": 468794.0}, {"date": "2022-03-09", "close": 0.1634655, "volume": 182893.0}, {"date": "2022-03-10", "close": 0.1634655, "volume": 191066.0}, {"date": "2022-03-11", "close": 0.158512, "volume": 275642.0}, {"date": "2022-03-14", "close": 0.19814, "volume": 378579.0}, {"date": "2022-03-15", "close": 0.1832795, "volume": 160249.0}, {"date": "2022-03-16", "close": 0.1634655, "volume": 606997.0}, {"date": "2022-03-17", "close": 0.188233, "volume": 220130.0}, {"date": "2022-03-18", "close": 0.188233, "volume": 202993.0}, {"date": "2022-03-21", "close": 0.188233, "volume": 222546.0}, {"date": "2022-03-22", "close": 0.208047, "volume": 293369.0}, {"date": "2022-03-23", "close": 0.208047, "volume": 243134.0}, {"date": "2022-03-24", "close": 0.1931865, "volume": 88311.0}, {"date": "2022-03-25", "close": 0.19814, "volume": 1341818.0}, {"date": "2022-03-28", "close": 0.19814, "volume": 508789.0}, {"date": "2022-03-29", "close": 0.208047, "volume": 509617.0}, {"date": "2022-03-30", "close": 0.208047, "volume": 64104.0}, {"date": "2022-03-31", "close": 0.2130005, "volume": 144445.0}, {"date": "2022-04-01", "close": 0.217954, "volume": 258526.0}, {"date": "2022-04-04", "close": 0.2130005, "volume": 56196.0}, {"date": "2022-04-05", "close": 0.2030935, "volume": 197461.0}, {"date": "2022-04-06", "close": 0.2130005, "volume": 72389.0}, {"date": "2022-04-07", "close": 0.217954, "volume": 111645.0}, {"date": "2022-04-08", "close": 0.227861, "volume": 139119.0}, {"date": "2022-04-11", "close": 0.237768, "volume": 254337.0}, {"date": "2022-04-12", "close": 0.2427215, "volume": 678000.0}, {"date": "2022-04-13", "close": 0.2229075, "volume": 616678.0}, {"date": "2022-04-14", "close": 0.2328145, "volume": 143639.0}, {"date": "2022-04-19", "close": 0.227861, "volume": 208096.0}, {"date": "2022-04-20", "close": 0.1931865, "volume": 765964.0}, {"date": "2022-04-21", "close": 0.188233, "volume": 581753.0}, {"date": "2022-04-22", "close": 0.1931865, "volume": 247479.0}, {"date": "2022-04-26", "close": 0.2030935, "volume": 551572.0}, {"date": "2022-04-27", "close": 0.19814, "volume": 357071.0}, {"date": "2022-04-28", "close": 0.2030935, "volume": 443760.0}, {"date": "2022-04-29", "close": 0.19814, "volume": 253852.0}, {"date": "2022-05-02", "close": 0.1931865, "volume": 374250.0}, {"date": "2022-05-03", "close": 0.188233, "volume": 392292.0}, {"date": "2022-05-04", "close": 0.188233, "volume": 295313.0}, {"date": "2022-05-05", "close": 0.19814, "volume": 650283.0}, {"date": "2022-05-06", "close": 0.1832795, "volume": 1190552.0}, {"date": "2022-05-09", "close": 0.168419, "volume": 122620.0}, {"date": "2022-05-10", "close": 0.1634655, "volume": 515295.0}, {"date": "2022-05-11", "close": 0.1634655, "volume": 491046.0}, {"date": "2022-05-12", "close": 0.1535585, "volume": 601119.0}, {"date": "2022-05-13", "close": 0.1634655, "volume": 236936.0}, {"date": "2022-05-16", "close": 0.168419, "volume": 62762.0}, {"date": "2022-05-17", "close": 0.178326, "volume": 10474301.0}, {"date": "2022-05-18", "close": 0.1733725, "volume": 274033.0}, {"date": "2022-05-19", "close": 0.1733725, "volume": 138634.0}, {"date": "2022-05-20", "close": 0.178326, "volume": 274171.0}, {"date": "2022-05-23", "close": 0.178326, "volume": 113013.0}, {"date": "2022-05-24", "close": 0.158512, "volume": 549625.0}, {"date": "2022-05-25", "close": 0.1634655, "volume": 3892797.0}, {"date": "2022-05-26", "close": 0.1733725, "volume": 206439.0}, {"date": "2022-05-27", "close": 0.17089575, "volume": 160057.0}, {"date": "2022-05-30", "close": 0.168419, "volume": 387396.0}, {"date": "2022-05-31", "close": 0.158512, "volume": 642826.0}, {"date": "2022-06-01", "close": 0.158512, "volume": 108356.0}, {"date": "2022-06-02", "close": 0.168419, "volume": 252134.0}, {"date": "2022-06-03", "close": 0.168419, "volume": 613576.0}, {"date": "2022-06-06", "close": 0.158512, "volume": 288680.0}, {"date": "2022-06-07", "close": 0.1535585, "volume": 514336.0}, {"date": "2022-06-08", "close": 0.158512, "volume": 113515.0}, {"date": "2022-06-09", "close": 0.1634655, "volume": 24078.0}, {"date": "2022-06-10", "close": 0.1535585, "volume": 40719.0}, {"date": "2022-06-14", "close": 0.148605, "volume": 1447123.0}, {"date": "2022-06-15", "close": 0.138698, "volume": 183010.0}, {"date": "2022-06-16", "close": 0.1337445, "volume": 398848.0}, {"date": "2022-06-17", "close": 0.1238375, "volume": 671767.0}, {"date": "2022-06-20", "close": 0.108977, "volume": 573861.0}, {"date": "2022-06-21", "close": 0.118884, "volume": 1393105.0}, {"date": "2022-06-22", "close": 0.1139305, "volume": 1123849.0}, {"date": "2022-06-23", "close": 0.108977, "volume": 700255.0}, {"date": "2022-06-24", "close": 0.1238375, "volume": 282319.0}, {"date": "2022-06-27", "close": 0.118884, "volume": 1211117.0}, {"date": "2022-06-28", "close": 0.128791, "volume": 1869007.0}, {"date": "2022-06-29", "close": 0.1139305, "volume": 2470738.0}, {"date": "2022-06-30", "close": 0.138698, "volume": 764814.0}, {"date": "2022-07-01", "close": 0.148605, "volume": 13941.0}, {"date": "2022-07-04", "close": 0.128791, "volume": 59210.0}, {"date": "2022-07-05", "close": 0.138698, "volume": 201139.0}, {"date": "2022-07-06", "close": 0.1535585, "volume": 81780.0}, {"date": "2022-07-07", "close": 0.1634655, "volume": 36254.0}, {"date": "2022-07-08", "close": 0.1634655, "volume": 168565.0}, {"date": "2022-07-11", "close": 0.1634655, "volume": 13041.0}, {"date": "2022-07-12", "close": 0.1535585, "volume": 446789.0}, {"date": "2022-07-13", "close": 0.1535585, "volume": 51156.0}, {"date": "2022-07-14", "close": 0.1436515, "volume": 376314.0}, {"date": "2022-07-15", "close": 0.148605, "volume": 51468.0}, {"date": "2022-07-18", "close": 0.148605, "volume": 213465.0}, {"date": "2022-07-19", "close": 0.138698, "volume": 169159.0}, {"date": "2022-07-20", "close": 0.138698, "volume": 4915.0}, {"date": "2022-07-21", "close": 0.148605, "volume": 267317.0}, {"date": "2022-07-22", "close": 0.1535585, "volume": 47303.0}, {"date": "2022-07-25", "close": 0.148605, "volume": 126401.0}, {"date": "2022-07-26", "close": 0.1436515, "volume": 175313.0}, {"date": "2022-07-27", "close": 0.148605, "volume": 109565.0}, {"date": "2022-07-28", "close": 0.148605, "volume": 83818.0}, {"date": "2022-07-29", "close": 0.1337445, "volume": 274331.0}, {"date": "2022-08-01", "close": 0.1436515, "volume": 230211.0}, {"date": "2022-08-02", "close": 0.1337445, "volume": 146579.0}, {"date": "2022-08-03", "close": 0.1337445, "volume": 362946.0}, {"date": "2022-08-04", "close": 0.128791, "volume": 155908.0}, {"date": "2022-08-05", "close": 0.138698, "volume": 416370.0}, {"date": "2022-08-08", "close": 0.128791, "volume": 203470.0}, {"date": "2022-08-09", "close": 0.1337445, "volume": 191658.0}, {"date": "2022-08-10", "close": 0.1337445, "volume": 94459.0}, {"date": "2022-08-11", "close": 0.138698, "volume": 439342.0}, {"date": "2022-08-12", "close": 0.1337445, "volume": 376552.0}, {"date": "2022-08-15", "close": 0.148605, "volume": 493712.0}, {"date": "2022-08-16", "close": 0.148605, "volume": 648229.0}, {"date": "2022-08-17", "close": 0.14612825, "volume": 297079.0}, {"date": "2022-08-18", "close": 0.148605, "volume": 75889.0}, {"date": "2022-08-19", "close": 0.14612825, "volume": 176831.0}, {"date": "2022-08-22", "close": 0.148605, "volume": 389078.0}, {"date": "2022-08-23", "close": 0.138698, "volume": 172417.0}, {"date": "2022-08-24", "close": 0.1436515, "volume": 287983.0}, {"date": "2022-08-25", "close": 0.128791, "volume": 438468.0}, {"date": "2022-08-26", "close": 0.128791, "volume": 245128.0}, {"date": "2022-08-29", "close": 0.13126775, "volume": 214159.0}, {"date": "2022-08-30", "close": 0.118884, "volume": 599008.0}, {"date": "2022-08-31", "close": 0.118884, "volume": 324179.0}, {"date": "2022-09-01", "close": 0.138698, "volume": 641777.0}, {"date": "2022-09-02", "close": 0.1337445, "volume": 234805.0}, {"date": "2022-09-05", "close": 0.128791, "volume": 183169.0}, {"date": "2022-09-06", "close": 0.128791, "volume": 612952.0}, {"date": "2022-09-07", "close": 0.138698, "volume": 270778.0}, {"date": "2022-09-08", "close": 0.138698, "volume": 222378.0}, {"date": "2022-09-09", "close": 0.1436515, "volume": 88735.0}, {"date": "2022-09-12", "close": 0.1337445, "volume": 347232.0}, {"date": "2022-09-13", "close": 0.1337445, "volume": 122090.0}, {"date": "2022-09-14", "close": 0.128791, "volume": 588911.0}, {"date": "2022-09-15", "close": 0.138698, "volume": 55057.0}, {"date": "2022-09-16", "close": 0.1337445, "volume": 42580.0}, {"date": "2022-09-19", "close": 0.168419, "volume": 1913041.0}, {"date": "2022-09-20", "close": 0.168419, "volume": 430473.0}, {"date": "2022-09-21", "close": 0.168419, "volume": 792233.0}, {"date": "2022-09-23", "close": 0.168419, "volume": 197946.0}, {"date": "2022-09-26", "close": 0.168419, "volume": 287538.0}, {"date": "2022-09-27", "close": 0.168419, "volume": 654225.0}, {"date": "2022-09-28", "close": 0.1634655, "volume": 298050.0}, {"date": "2022-09-29", "close": 0.1634655, "volume": 336438.0}, {"date": "2022-09-30", "close": 0.1634655, "volume": 115790.0}, {"date": "2022-10-03", "close": 0.1535585, "volume": 293828.0}, {"date": "2022-10-04", "close": 0.148605, "volume": 248592.0}, {"date": "2022-10-05", "close": 0.1535585, "volume": 64007.0}, {"date": "2022-10-06", "close": 0.1436515, "volume": 129103.0}, {"date": "2022-10-07", "close": 0.138698, "volume": 178758.0}, {"date": "2022-10-10", "close": 0.128791, "volume": 377428.0}, {"date": "2022-10-11", "close": 0.128791, "volume": 830941.0}, {"date": "2022-10-12", "close": 0.128791, "volume": 35090.0}, {"date": "2022-10-13", "close": 0.128791, "volume": 9192.0}, {"date": "2022-10-14", "close": 0.1337445, "volume": 26589.0}, {"date": "2022-10-17", "close": 0.138698, "volume": 78557.0}, {"date": "2022-10-18", "close": 0.138698, "volume": 40432.0}, {"date": "2022-10-19", "close": 0.1337445, "volume": 68921.0}, {"date": "2022-10-20", "close": 0.1337445, "volume": 197542.0}, {"date": "2022-10-21", "close": 0.1337445, "volume": 15175.0}, {"date": "2022-10-24", "close": 0.1436515, "volume": 146131.0}, {"date": "2022-10-25", "close": 0.138698, "volume": 34208.0}, {"date": "2022-10-26", "close": 0.138698, "volume": 380640.0}, {"date": "2022-10-27", "close": 0.1337445, "volume": 816589.0}, {"date": "2022-10-28", "close": 0.1337445, "volume": 107790.0}, {"date": "2022-10-31", "close": 0.128791, "volume": 129163.0}, {"date": "2022-11-01", "close": 0.128791, "volume": 190520.0}, {"date": "2022-11-02", "close": 0.128791, "volume": 268793.0}, {"date": "2022-11-03", "close": 0.128791, "volume": 198816.0}, {"date": "2022-11-04", "close": 0.1337445, "volume": 43048.0}, {"date": "2022-11-07", "close": 0.128791, "volume": 410139.0}, {"date": "2022-11-08", "close": 0.1238375, "volume": 695064.0}, {"date": "2022-11-09", "close": 0.128791, "volume": 221482.0}, {"date": "2022-11-10", "close": 0.128791, "volume": 42590.0}, {"date": "2022-11-11", "close": 0.128791, "volume": 89975.0}, {"date": "2022-11-14", "close": 0.128791, "volume": 996787.0}, {"date": "2022-11-15", "close": 0.128791, "volume": 428010.0}, {"date": "2022-11-16", "close": 0.128791, "volume": 14619840.0}, {"date": "2022-11-17", "close": 0.1238375, "volume": 247236.0}, {"date": "2022-11-18", "close": 0.13126775, "volume": 100397.0}, {"date": "2022-11-21", "close": 0.128791, "volume": 83299.0}, {"date": "2022-11-22", "close": 0.128791, "volume": 166722.0}, {"date": "2022-11-23", "close": 0.128791, "volume": 61229.0}, {"date": "2022-11-24", "close": 0.128791, "volume": 164144.0}, {"date": "2022-11-25", "close": 0.1337445, "volume": 98025.0}, {"date": "2022-11-28", "close": 0.128791, "volume": 143029.0}, {"date": "2022-11-29", "close": 0.1337445, "volume": 180542.0}, {"date": "2022-11-30", "close": 0.1337445, "volume": 1125300.0}, {"date": "2022-12-01", "close": 0.1337445, "volume": 256773.0}, {"date": "2022-12-02", "close": 0.1436515, "volume": 919173.0}, {"date": "2022-12-05", "close": 0.138698, "volume": 818231.0}, {"date": "2022-12-06", "close": 0.1337445, "volume": 12013.0}, {"date": "2022-12-07", "close": 0.118884, "volume": 978844.0}, {"date": "2022-12-08", "close": 0.118884, "volume": 344778.0}, {"date": "2022-12-09", "close": 0.1238375, "volume": 226616.0}, {"date": "2022-12-12", "close": 0.1238375, "volume": 1079.0}, {"date": "2022-12-13", "close": 0.1238375, "volume": 117184.0}, {"date": "2022-12-14", "close": 0.1238375, "volume": 67934.0}, {"date": "2022-12-15", "close": 0.1238375, "volume": 123941.0}, {"date": "2022-12-16", "close": 0.128791, "volume": 5086.0}, {"date": "2022-12-19", "close": 0.1337445, "volume": 8075.0}, {"date": "2022-12-20", "close": 0.128791, "volume": 357844.0}, {"date": "2022-12-21", "close": 0.128791, "volume": 97709.0}, {"date": "2022-12-22", "close": 0.128791, "volume": 19324.0}, {"date": "2022-12-23", "close": 0.1337445, "volume": 713026.0}, {"date": "2022-12-28", "close": 0.1337445, "volume": 26295.0}, {"date": "2022-12-29", "close": 0.1337445, "volume": 151948.0}, {"date": "2022-12-30", "close": 0.128791, "volume": 680.0}, {"date": "2023-01-03", "close": 0.1436515, "volume": 320367.0}, {"date": "2023-01-04", "close": 0.1337445, "volume": 342208.0}, {"date": "2023-01-05", "close": 0.1337445, "volume": 43857.0}, {"date": "2023-01-06", "close": 0.1436515, "volume": 38510.0}, {"date": "2023-01-09", "close": 0.138698, "volume": 141287.0}, {"date": "2023-01-10", "close": 0.1337445, "volume": 17012.0}, {"date": "2023-01-11", "close": 0.128791, "volume": 77669.0}, {"date": "2023-01-12", "close": 0.1337445, "volume": 44377.0}, {"date": "2023-01-13", "close": 0.128791, "volume": 104131.0}, {"date": "2023-01-16", "close": 0.1337445, "volume": 1289080.0}, {"date": "2023-01-17", "close": 0.1337445, "volume": 122026.0}, {"date": "2023-01-18", "close": 0.1337445, "volume": 395363.0}, {"date": "2023-01-19", "close": 0.1337445, "volume": 73645.0}, {"date": "2023-01-20", "close": 0.138698, "volume": 8669.0}, {"date": "2023-01-23", "close": 0.138698, "volume": 2019.0}, {"date": "2023-01-24", "close": 0.1337445, "volume": 113594.0}, {"date": "2023-01-25", "close": 0.138698, "volume": 116777.0}, {"date": "2023-01-27", "close": 0.138698, "volume": 142486.0}, {"date": "2023-01-30", "close": 0.1337445, "volume": 368655.0}, {"date": "2023-01-31", "close": 0.138698, "volume": 1077592.0}, {"date": "2023-02-01", "close": 0.138698, "volume": 134731.0}, {"date": "2023-02-02", "close": 0.1436515, "volume": 67478.0}, {"date": "2023-02-03", "close": 0.148605, "volume": 150959.0}, {"date": "2023-02-06", "close": 0.1436515, "volume": 183030.0}, {"date": "2023-02-07", "close": 0.138698, "volume": 299541.0}, {"date": "2023-02-08", "close": 0.1337445, "volume": 250993.0}, {"date": "2023-02-09", "close": 0.1337445, "volume": 63682.0}, {"date": "2023-02-10", "close": 0.1337445, "volume": 34763.0}, {"date": "2023-02-13", "close": 0.1337445, "volume": 62032.0}, {"date": "2023-02-14", "close": 0.1337445, "volume": 229627.0}, {"date": "2023-02-15", "close": 0.1337445, "volume": 879603.0}, {"date": "2023-02-16", "close": 0.1337445, "volume": 91726.0}, {"date": "2023-02-17", "close": 0.1337445, "volume": 27552.0}, {"date": "2023-02-20", "close": 0.1337445, "volume": 250662.0}, {"date": "2023-02-22", "close": 0.1337445, "volume": 11057.0}, {"date": "2023-02-23", "close": 0.1337445, "volume": 202307.0}, {"date": "2023-02-24", "close": 0.1337445, "volume": 294066.0}, {"date": "2023-02-27", "close": 0.128791, "volume": 292092.0}, {"date": "2023-02-28", "close": 0.128791, "volume": 148818.0}, {"date": "2023-03-01", "close": 0.118884, "volume": 1517334.0}, {"date": "2023-03-02", "close": 0.118884, "volume": 6205.0}, {"date": "2023-03-03", "close": 0.118884, "volume": 96717.0}, {"date": "2023-03-06", "close": 0.11640725, "volume": 83238.0}, {"date": "2023-03-07", "close": 0.1139305, "volume": 258237.0}, {"date": "2023-03-08", "close": 0.1139305, "volume": 11832.0}, {"date": "2023-03-09", "close": 0.1139305, "volume": 127045.0}, {"date": "2023-03-10", "close": 0.1139305, "volume": 121654.0}, {"date": "2023-03-13", "close": 0.1139305, "volume": 377147.0}, {"date": "2023-03-14", "close": 0.108977, "volume": 628081.0}, {"date": "2023-03-15", "close": 0.108977, "volume": 6056.0}, {"date": "2023-03-16", "close": 0.108977, "volume": 189586.0}, {"date": "2023-03-17", "close": 0.108977, "volume": 69797.0}, {"date": "2023-03-20", "close": 0.09907, "volume": 561756.0}, {"date": "2023-03-21", "close": 0.1139305, "volume": 359432.0}, {"date": "2023-03-22", "close": 0.1139305, "volume": 165328.0}, {"date": "2023-03-23", "close": 0.1040235, "volume": 226972.0}, {"date": "2023-03-24", "close": 0.1040235, "volume": 83719.0}, {"date": "2023-03-27", "close": 0.108977, "volume": 20416.0}, {"date": "2023-03-28", "close": 0.1040235, "volume": 248405.0}, {"date": "2023-03-29", "close": 0.1040235, "volume": 77645.0}, {"date": "2023-03-30", "close": 0.1040235, "volume": 262298.0}, {"date": "2023-03-31", "close": 0.1040235, "volume": 20558.0}, {"date": "2023-04-03", "close": 0.10650025, "volume": 214972.0}, {"date": "2023-04-04", "close": 0.1040235, "volume": 25480.0}, {"date": "2023-04-05", "close": 0.1040235, "volume": 3683.0}, {"date": "2023-04-06", "close": 0.1040235, "volume": 16460.0}, {"date": "2023-04-11", "close": 0.1040235, "volume": 130156.0}, {"date": "2023-04-12", "close": 0.09907, "volume": 209383.0}, {"date": "2023-04-13", "close": 0.09907, "volume": 1479504.0}, {"date": "2023-04-14", "close": 0.0931258, "volume": 473767.0}, {"date": "2023-04-17", "close": 0.0951072, "volume": 169724.0}, {"date": "2023-04-18", "close": 0.0951072, "volume": 97156.0}, {"date": "2023-04-19", "close": 0.0941165, "volume": 299626.0}, {"date": "2023-04-20", "close": 0.0931258, "volume": 60490.0}, {"date": "2023-04-21", "close": 0.0941165, "volume": 309461.0}, {"date": "2023-04-24", "close": 0.0941165, "volume": 347636.0}, {"date": "2023-04-26", "close": 0.0951072, "volume": 53498.0}, {"date": "2023-04-27", "close": 0.0970886, "volume": 125702.0}, {"date": "2023-04-28", "close": 0.0970886, "volume": 102875.0}, {"date": "2023-05-01", "close": 0.0941165, "volume": 164640.0}, {"date": "2023-05-02", "close": 0.1139305, "volume": 811152.0}, {"date": "2023-05-03", "close": 0.09907, "volume": 671991.0}, {"date": "2023-05-04", "close": 0.1040235, "volume": 46832.0}, {"date": "2023-05-05", "close": 0.0960979, "volume": 280298.0}, {"date": "2023-05-08", "close": 0.0960979, "volume": 164021.0}, {"date": "2023-05-09", "close": 0.0951072, "volume": 199597.0}, {"date": "2023-05-10", "close": 0.0941165, "volume": 92841.0}, {"date": "2023-05-11", "close": 0.0941165, "volume": 25038.0}, {"date": "2023-05-12", "close": 0.0931258, "volume": 298497.0}, {"date": "2023-05-15", "close": 0.0931258, "volume": 115177.0}, {"date": "2023-05-16", "close": 0.0881723, "volume": 445592.0}, {"date": "2023-05-17", "close": 0.0852002, "volume": 182225.0}, {"date": "2023-05-18", "close": 0.0852002, "volume": 158474.0}, {"date": "2023-05-19", "close": 0.0852002, "volume": 46316.0}, {"date": "2023-05-22", "close": 0.0852002, "volume": 20431.0}, {"date": "2023-05-23", "close": 0.089163, "volume": 90795.0}, {"date": "2023-05-24", "close": 0.0901537, "volume": 105986.0}, {"date": "2023-05-25", "close": 0.0871816, "volume": 43700.0}, {"date": "2023-05-26", "close": 0.0861909, "volume": 34294.0}, {"date": "2023-05-29", "close": 0.089163, "volume": 175775.0}, {"date": "2023-05-30", "close": 0.118884, "volume": 2574242.0}, {"date": "2023-05-31", "close": 0.1238375, "volume": 539399.0}, {"date": "2023-06-01", "close": 0.1238375, "volume": 405870.0}, {"date": "2023-06-02", "close": 0.09907, "volume": 356164.0}, {"date": "2023-06-05", "close": 0.1040235, "volume": 163584.0}, {"date": "2023-06-06", "close": 0.09907, "volume": 48157.0}, {"date": "2023-06-07", "close": 0.09907, "volume": 321683.0}, {"date": "2023-06-08", "close": 0.0951072, "volume": 412579.0}, {"date": "2023-06-09", "close": 0.0951072, "volume": 112007.0}, {"date": "2023-06-13", "close": 0.1040235, "volume": 233690.0}, {"date": "2023-06-14", "close": 0.1139305, "volume": 11543895.0}, {"date": "2023-06-15", "close": 0.1238375, "volume": 337416.0}, {"date": "2023-06-16", "close": 0.1238375, "volume": 394680.0}, {"date": "2023-06-19", "close": 0.108977, "volume": 666380.0}, {"date": "2023-06-20", "close": 0.09907, "volume": 251511.0}, {"date": "2023-06-21", "close": 0.118884, "volume": 102402.0}, {"date": "2023-06-22", "close": 0.1139305, "volume": 323090.0}, {"date": "2023-06-23", "close": 0.1139305, "volume": 113667.0}, {"date": "2023-06-26", "close": 0.1139305, "volume": 104084.0}, {"date": "2023-06-27", "close": 0.108977, "volume": 62498.0}, {"date": "2023-06-28", "close": 0.118884, "volume": 335001.0}, {"date": "2023-06-29", "close": 0.1139305, "volume": 81944.0}, {"date": "2023-06-30", "close": 0.118884, "volume": 207432.0}, {"date": "2023-07-03", "close": 0.118884, "volume": 224421.0}, {"date": "2023-07-04", "close": 0.108977, "volume": 15856.0}, {"date": "2023-07-05", "close": 0.118884, "volume": 96086.0}, {"date": "2023-07-06", "close": 0.1238375, "volume": 150090.0}, {"date": "2023-07-07", "close": 0.108977, "volume": 144823.0}, {"date": "2023-07-10", "close": 0.108977, "volume": 161507.0}, {"date": "2023-07-12", "close": 0.108977, "volume": 79428.0}, {"date": "2023-07-13", "close": 0.108977, "volume": 59029.0}, {"date": "2023-07-14", "close": 0.108977, "volume": 6927.0}, {"date": "2023-07-17", "close": 0.1040235, "volume": 522017.0}, {"date": "2023-07-18", "close": 0.1040235, "volume": 39634.0}, {"date": "2023-07-19", "close": 0.108977, "volume": 55042.0}, {"date": "2023-07-20", "close": 0.1139305, "volume": 93030.0}, {"date": "2023-07-21", "close": 0.1040235, "volume": 642194.0}, {"date": "2023-07-24", "close": 0.1139305, "volume": 8745246.0}, {"date": "2023-07-25", "close": 0.118884, "volume": 1523292.0}, {"date": "2023-07-26", "close": 0.1238375, "volume": 721971.0}, {"date": "2023-07-27", "close": 0.118884, "volume": 1096411.0}, {"date": "2023-07-28", "close": 0.118884, "volume": 1084524.0}, {"date": "2023-07-31", "close": 0.118884, "volume": 86539.0}, {"date": "2023-08-01", "close": 0.1139305, "volume": 210177.0}, {"date": "2023-08-02", "close": 0.1139305, "volume": 187213.0}, {"date": "2023-08-03", "close": 0.1139305, "volume": 708848.0}, {"date": "2023-08-04", "close": 0.1139305, "volume": 296904.0}, {"date": "2023-08-07", "close": 0.1040235, "volume": 696573.0}, {"date": "2023-08-08", "close": 0.09907, "volume": 793898.0}, {"date": "2023-08-09", "close": 0.1040235, "volume": 426821.0}, {"date": "2023-08-10", "close": 0.1040235, "volume": 447941.0}, {"date": "2023-08-11", "close": 0.09907, "volume": 138642.0}, {"date": "2023-08-14", "close": 0.1040235, "volume": 68903.0}, {"date": "2023-08-15", "close": 0.108977, "volume": 129791.0}, {"date": "2023-08-16", "close": 0.1139305, "volume": 256851.0}, {"date": "2023-08-17", "close": 0.108977, "volume": 23766.0}, {"date": "2023-08-18", "close": 0.108977, "volume": 38243.0}, {"date": "2023-08-21", "close": 0.1040235, "volume": 139823.0}, {"date": "2023-08-22", "close": 0.1040235, "volume": 70657.0}, {"date": "2023-08-23", "close": 0.108977, "volume": 127134.0}, {"date": "2023-08-24", "close": 0.1139305, "volume": 631104.0}, {"date": "2023-08-25", "close": 0.118884, "volume": 505704.0}, {"date": "2023-08-28", "close": 0.118884, "volume": 301096.0}, {"date": "2023-08-29", "close": 0.118884, "volume": 1074499.0}, {"date": "2023-08-30", "close": 0.1238375, "volume": 22193.0}, {"date": "2023-08-31", "close": 0.108977, "volume": 68629.0}, {"date": "2023-09-01", "close": 0.1040235, "volume": 226092.0}, {"date": "2023-09-04", "close": 0.1040235, "volume": 106058.0}, {"date": "2023-09-05", "close": 0.108977, "volume": 69083.0}, {"date": "2023-09-06", "close": 0.1139305, "volume": 348162.0}, {"date": "2023-09-07", "close": 0.11145375, "volume": 99288.0}, {"date": "2023-09-08", "close": 0.1139305, "volume": 521863.0}, {"date": "2023-09-11", "close": 0.1040235, "volume": 202915.0}, {"date": "2023-09-12", "close": 0.108977, "volume": 166575.0}, {"date": "2023-09-13", "close": 0.108977, "volume": 135365.0}, {"date": "2023-09-14", "close": 0.1139305, "volume": 230547.0}, {"date": "2023-09-15", "close": 0.108977, "volume": 48948.0}, {"date": "2023-09-18", "close": 0.1139305, "volume": 1123439.0}, {"date": "2023-09-20", "close": 0.118884, "volume": 1711655.0}, {"date": "2023-09-21", "close": 0.1139305, "volume": 392791.0}, {"date": "2023-09-22", "close": 0.1139305, "volume": 168829.0}, {"date": "2023-09-25", "close": 0.1139305, "volume": 678335.0}, {"date": "2023-09-26", "close": 0.1139305, "volume": 1144218.0}, {"date": "2023-09-27", "close": 0.118884, "volume": 266086.0}, {"date": "2023-09-28", "close": 0.118884, "volume": 623694.0}, {"date": "2023-09-29", "close": 0.1238375, "volume": 137867.0}, {"date": "2023-10-02", "close": 0.128791, "volume": 23669.0}, {"date": "2023-10-03", "close": 0.128791, "volume": 393083.0}, {"date": "2023-10-04", "close": 0.1238375, "volume": 96074.0}, {"date": "2023-10-05", "close": 0.1238375, "volume": 26907.0}, {"date": "2023-10-06", "close": 0.128791, "volume": 56198.0}, {"date": "2023-10-09", "close": 0.138698, "volume": 154310.0}, {"date": "2023-10-10", "close": 0.138698, "volume": 74257.0}, {"date": "2023-10-11", "close": 0.128791, "volume": 35528.0}, {"date": "2023-10-12", "close": 0.1337445, "volume": 10527.0}, {"date": "2023-10-13", "close": 0.1238375, "volume": 155612.0}, {"date": "2023-10-16", "close": 0.128791, "volume": 228530.0}, {"date": "2023-10-17", "close": 0.1337445, "volume": 48854.0}, {"date": "2023-10-18", "close": 0.128791, "volume": 13238.0}, {"date": "2023-10-19", "close": 0.1337445, "volume": 11626.0}, {"date": "2023-10-20", "close": 0.1238375, "volume": 105994.0}, {"date": "2023-10-23", "close": 0.1238375, "volume": 14378.0}, {"date": "2023-10-24", "close": 0.118884, "volume": 345266.0}, {"date": "2023-10-25", "close": 0.128791, "volume": 143131.0}, {"date": "2023-10-26", "close": 0.128791, "volume": 101387.0}, {"date": "2023-10-27", "close": 0.128791, "volume": 192026.0}, {"date": "2023-10-30", "close": 0.138698, "volume": 60758.0}, {"date": "2023-10-31", "close": 0.138698, "volume": 121404.0}, {"date": "2023-11-01", "close": 0.138698, "volume": 13327.0}, {"date": "2023-11-02", "close": 0.128791, "volume": 113771.0}, {"date": "2023-11-03", "close": 0.128791, "volume": 152503.0}, {"date": "2023-11-06", "close": 0.1337445, "volume": 619495.0}, {"date": "2023-11-07", "close": 0.128791, "volume": 185866.0}, {"date": "2023-11-08", "close": 0.1337445, "volume": 69811.0}, {"date": "2023-11-09", "close": 0.12631425, "volume": 485886.0}, {"date": "2023-11-10", "close": 0.128791, "volume": 11356.0}, {"date": "2023-11-13", "close": 0.1337445, "volume": 16534.0}, {"date": "2023-11-14", "close": 0.128791, "volume": 5676.0}, {"date": "2023-11-15", "close": 0.128791, "volume": 79166.0}, {"date": "2023-11-16", "close": 0.128791, "volume": 89371.0}, {"date": "2023-11-17", "close": 0.128791, "volume": 140201.0}, {"date": "2023-11-20", "close": 0.128791, "volume": 65117.0}, {"date": "2023-11-21", "close": 0.1238375, "volume": 133996.0}, {"date": "2023-11-22", "close": 0.1238375, "volume": 79161.0}, {"date": "2023-11-23", "close": 0.1238375, "volume": 493780.0}, {"date": "2023-11-24", "close": 0.118884, "volume": 7170.0}, {"date": "2023-11-27", "close": 0.128791, "volume": 102554.0}, {"date": "2023-11-28", "close": 0.118884, "volume": 410136.0}, {"date": "2023-11-29", "close": 0.118884, "volume": 253930.0}, {"date": "2023-11-30", "close": 0.1238375, "volume": 34408.0}, {"date": "2023-12-01", "close": 0.1238375, "volume": 8634.0}, {"date": "2023-12-04", "close": 0.1238375, "volume": 37758.0}, {"date": "2023-12-05", "close": 0.118884, "volume": 516932.0}, {"date": "2023-12-06", "close": 0.118884, "volume": 53872.0}, {"date": "2023-12-07", "close": 0.118884, "volume": 64729.0}, {"date": "2023-12-08", "close": 0.118884, "volume": 9077.0}, {"date": "2023-12-11", "close": 0.108977, "volume": 435442.0}, {"date": "2023-12-12", "close": 0.1040235, "volume": 727413.0}, {"date": "2023-12-13", "close": 0.11145375, "volume": 90346.0}, {"date": "2023-12-14", "close": 0.108977, "volume": 54745.0}, {"date": "2023-12-15", "close": 0.108977, "volume": 99478.0}, {"date": "2023-12-19", "close": 0.108977, "volume": 1436338.0}, {"date": "2023-12-20", "close": 0.108977, "volume": 637992.0}, {"date": "2023-12-21", "close": 0.1139305, "volume": 21507.0}, {"date": "2023-12-22", "close": 0.108977, "volume": 93743.0}, {"date": "2023-12-27", "close": 0.1040235, "volume": 535412.0}, {"date": "2023-12-28", "close": 0.1040235, "volume": 4347.0}, {"date": "2023-12-29", "close": 0.1040235, "volume": 34610.0}, {"date": "2024-01-02", "close": 0.1040235, "volume": 372555.0}, {"date": "2024-01-03", "close": 0.1040235, "volume": 9764.0}, {"date": "2024-01-04", "close": 0.1040235, "volume": 28110.0}, {"date": "2024-01-05", "close": 0.1040235, "volume": 234500.0}, {"date": "2024-01-08", "close": 0.09907, "volume": 12825.0}, {"date": "2024-01-09", "close": 0.0970886, "volume": 101199.0}, {"date": "2024-01-10", "close": 0.09907, "volume": 299536.0}, {"date": "2024-01-11", "close": 0.09907, "volume": 156455.0}, {"date": "2024-01-12", "close": 0.1040235, "volume": 141905.0}, {"date": "2024-01-15", "close": 0.1040235, "volume": 9518.0}, {"date": "2024-01-16", "close": 0.1040235, "volume": 55131.0}, {"date": "2024-01-17", "close": 0.1040235, "volume": 113127.0}, {"date": "2024-01-18", "close": 0.09907, "volume": 137479.0}, {"date": "2024-01-19", "close": 0.1040235, "volume": 410318.0}, {"date": "2024-01-22", "close": 0.1040235, "volume": 30282.0}, {"date": "2024-01-23", "close": 0.1040235, "volume": 181707.0}, {"date": "2024-01-24", "close": 0.1040235, "volume": 42472.0}, {"date": "2024-01-25", "close": 0.1040235, "volume": 219328.0}, {"date": "2024-01-30", "close": 0.1040235, "volume": 818901.0}, {"date": "2024-01-31", "close": 0.118884, "volume": 96446.0}, {"date": "2024-02-01", "close": 0.1238375, "volume": 304569.0}, {"date": "2024-02-02", "close": 0.12631425, "volume": 75172.0}, {"date": "2024-02-05", "close": 0.128791, "volume": 130604.0}, {"date": "2024-02-06", "close": 0.128791, "volume": 65302.0}, {"date": "2024-02-07", "close": 0.118884, "volume": 334623.0}, {"date": "2024-02-08", "close": 0.118884, "volume": 146335.0}, {"date": "2024-02-09", "close": 0.1139305, "volume": 11481.0}, {"date": "2024-02-12", "close": 0.108977, "volume": 90272.0}, {"date": "2024-02-13", "close": 0.108977, "volume": 527364.0}, {"date": "2024-02-14", "close": 0.108977, "volume": 13360.0}, {"date": "2024-02-15", "close": 0.1139305, "volume": 106129.0}, {"date": "2024-02-19", "close": 0.1139305, "volume": 369248.0}, {"date": "2024-02-20", "close": 0.1139305, "volume": 527695.0}, {"date": "2024-02-21", "close": 0.108977, "volume": 19429.0}, {"date": "2024-02-22", "close": 0.108977, "volume": 4420.0}, {"date": "2024-02-23", "close": 0.1139305, "volume": 2571.0}, {"date": "2024-02-26", "close": 0.118884, "volume": 4680.0}, {"date": "2024-02-27", "close": 0.1139305, "volume": 4637908.0}, {"date": "2024-02-28", "close": 0.1139305, "volume": 782760.0}, {"date": "2024-02-29", "close": 0.1139305, "volume": 598942.0}, {"date": "2024-03-01", "close": 0.108977, "volume": 610672.0}, {"date": "2024-03-04", "close": 0.108977, "volume": 141233.0}, {"date": "2024-03-05", "close": 0.108977, "volume": 43239.0}, {"date": "2024-03-06", "close": 0.108977, "volume": 524527.0}, {"date": "2024-03-07", "close": 0.1040235, "volume": 41852.0}, {"date": "2024-03-08", "close": 0.1040235, "volume": 234416.0}, {"date": "2024-03-11", "close": 0.128791, "volume": 1474527.0}, {"date": "2024-03-12", "close": 0.128791, "volume": 1253023.0}, {"date": "2024-03-13", "close": 0.1337445, "volume": 1028448.0}, {"date": "2024-03-14", "close": 0.118884, "volume": 421720.0}, {"date": "2024-03-15", "close": 0.118884, "volume": 113956.0}, {"date": "2024-03-18", "close": 0.118884, "volume": 15755.0}, {"date": "2024-03-19", "close": 0.1139305, "volume": 360507.0}, {"date": "2024-03-20", "close": 0.1139305, "volume": 257148.0}, {"date": "2024-03-21", "close": 0.1238375, "volume": 110464.0}, {"date": "2024-03-22", "close": 0.1238375, "volume": 366567.0}, {"date": "2024-03-25", "close": 0.1238375, "volume": 475246.0}, {"date": "2024-03-26", "close": 0.118884, "volume": 108398.0}, {"date": "2024-03-27", "close": 0.1139305, "volume": 5684.0}, {"date": "2024-03-28", "close": 0.118884, "volume": 710950.0}, {"date": "2024-04-02", "close": 0.118884, "volume": 125740.0}, {"date": "2024-04-03", "close": 0.1238375, "volume": 103664.0}, {"date": "2024-04-04", "close": 0.118884, "volume": 141986.0}, {"date": "2024-04-05", "close": 0.1139305, "volume": 37467.0}, {"date": "2024-04-08", "close": 0.128791, "volume": 176747.0}, {"date": "2024-04-09", "close": 0.1139305, "volume": 28846.0}, {"date": "2024-04-10", "close": 0.118884, "volume": 170750.0}, {"date": "2024-04-11", "close": 0.118884, "volume": 151.0}, {"date": "2024-04-12", "close": 0.118884, "volume": 1266.0}, {"date": "2024-04-17", "close": 0.09907, "volume": 1265030.0}, {"date": "2024-04-18", "close": 0.0941165, "volume": 488515.0}, {"date": "2024-04-19", "close": 0.0911444, "volume": 543999.0}, {"date": "2024-04-22", "close": 0.0901537, "volume": 1312865.0}, {"date": "2024-04-23", "close": 0.0911444, "volume": 2326647.0}, {"date": "2024-04-24", "close": 0.089163, "volume": 392387.0}, {"date": "2024-04-26", "close": 0.0921351, "volume": 48328.0}, {"date": "2024-04-29", "close": 0.0921351, "volume": 573791.0}, {"date": "2024-04-30", "close": 0.089163, "volume": 1299800.0}, {"date": "2024-05-01", "close": 0.0931258, "volume": 158.0}, {"date": "2024-05-02", "close": 0.089163, "volume": 505698.0}, {"date": "2024-05-03", "close": 0.0871816, "volume": 1794563.0}, {"date": "2024-05-06", "close": 0.089163, "volume": 517603.0}, {"date": "2024-05-07", "close": 0.089163, "volume": 362930.0}, {"date": "2024-05-08", "close": 0.089163, "volume": 111033.0}, {"date": "2024-05-09", "close": 0.0911444, "volume": 6266.0}, {"date": "2024-05-10", "close": 0.089163, "volume": 96686.0}, {"date": "2024-05-13", "close": 0.089163, "volume": 103344.0}, {"date": "2024-05-14", "close": 0.089163, "volume": 285492.0}, {"date": "2024-05-15", "close": 0.089163, "volume": 16237.0}, {"date": "2024-05-16", "close": 0.0901537, "volume": 296147.0}, {"date": "2024-05-17", "close": 0.08866765, "volume": 553471.0}, {"date": "2024-05-20", "close": 0.0861909, "volume": 1544823.0}, {"date": "2024-05-21", "close": 0.0881723, "volume": 354855.0}, {"date": "2024-05-22", "close": 0.0881723, "volume": 92516.0}, {"date": "2024-05-23", "close": 0.0901537, "volume": 195660.0}, {"date": "2024-05-24", "close": 0.0901537, "volume": 932746.0}, {"date": "2024-05-27", "close": 0.089163, "volume": 480716.0}, {"date": "2024-05-28", "close": 0.0911444, "volume": 81910.0}, {"date": "2024-05-29", "close": 0.089163, "volume": 132390.0}, {"date": "2024-05-30", "close": 0.0911444, "volume": 641801.0}, {"date": "2024-05-31", "close": 0.0911444, "volume": 397885.0}, {"date": "2024-06-03", "close": 0.089163, "volume": 389558.0}, {"date": "2024-06-04", "close": 0.08965835, "volume": 245424.0}, {"date": "2024-06-05", "close": 0.0871816, "volume": 279510.0}, {"date": "2024-06-06", "close": 0.0881723, "volume": 553371.0}, {"date": "2024-06-07", "close": 0.0881723, "volume": 1151029.0}, {"date": "2024-06-11", "close": 0.0861909, "volume": 273166.0}, {"date": "2024-06-12", "close": 0.0861909, "volume": 140890.0}, {"date": "2024-06-13", "close": 0.0852002, "volume": 130322.0}, {"date": "2024-06-14", "close": 0.0921351, "volume": 1198017.0}, {"date": "2024-06-18", "close": 0.089163, "volume": 10094.0}, {"date": "2024-06-19", "close": 0.089163, "volume": 273913.0}, {"date": "2024-06-20", "close": 0.0842095, "volume": 229410.0}, {"date": "2024-06-21", "close": 0.0832188, "volume": 408283.0}, {"date": "2024-06-24", "close": 0.0802467, "volume": 1544336.0}, {"date": "2024-06-25", "close": 0.0812374, "volume": 1190402.0}, {"date": "2024-06-26", "close": 0.079256, "volume": 222484.0}, {"date": "2024-06-27", "close": 0.079256, "volume": 615588.0}, {"date": "2024-06-28", "close": 0.0822281, "volume": 871189.0}, {"date": "2024-07-01", "close": 0.079256, "volume": 152313.0}, {"date": "2024-07-02", "close": 0.07975135, "volume": 1481249.0}, {"date": "2024-07-04", "close": 0.079256, "volume": 29241.0}, {"date": "2024-07-05", "close": 0.079256, "volume": 65036.0}, {"date": "2024-07-08", "close": 0.079256, "volume": 12207.0}, {"date": "2024-07-09", "close": 0.0733118, "volume": 520028.0}, {"date": "2024-07-10", "close": 0.079256, "volume": 139942.0}, {"date": "2024-07-11", "close": 0.0782653, "volume": 174894.0}, {"date": "2024-07-12", "close": 0.0782653, "volume": 102364.0}, {"date": "2024-07-15", "close": 0.0812374, "volume": 632221.0}, {"date": "2024-07-16", "close": 0.0762839, "volume": 704618.0}, {"date": "2024-07-17", "close": 0.07677925, "volume": 358739.0}, {"date": "2024-07-18", "close": 0.0782653, "volume": 345625.0}, {"date": "2024-07-19", "close": 0.0772746, "volume": 198262.0}, {"date": "2024-07-22", "close": 0.0752932, "volume": 34516.0}, {"date": "2024-07-23", "close": 0.0743025, "volume": 234867.0}, {"date": "2024-07-24", "close": 0.0743025, "volume": 193620.0}, {"date": "2024-07-25", "close": 0.0752932, "volume": 172519.0}, {"date": "2024-07-26", "close": 0.0752932, "volume": 222397.0}, {"date": "2024-07-29", "close": 0.0743025, "volume": 357689.0}, {"date": "2024-07-30", "close": 0.0752932, "volume": 105214.0}, {"date": "2024-07-31", "close": 0.0762839, "volume": 96736.0}, {"date": "2024-08-01", "close": 0.0743025, "volume": 83614.0}, {"date": "2024-08-02", "close": 0.0743025, "volume": 407086.0}, {"date": "2024-08-05", "close": 0.0743025, "volume": 240747.0}, {"date": "2024-08-06", "close": 0.0723211, "volume": 78128.0}, {"date": "2024-08-07", "close": 0.0723211, "volume": 284444.0}, {"date": "2024-08-08", "close": 0.069349, "volume": 309041.0}, {"date": "2024-08-09", "close": 0.0673676, "volume": 188476.0}, {"date": "2024-08-12", "close": 0.0663769, "volume": 478576.0}, {"date": "2024-08-13", "close": 0.0653862, "volume": 200391.0}, {"date": "2024-08-14", "close": 0.0653862, "volume": 1137762.0}, {"date": "2024-08-15", "close": 0.0653862, "volume": 38912.0}, {"date": "2024-08-16", "close": 0.0643955, "volume": 1268018.0}, {"date": "2024-08-19", "close": 0.0653862, "volume": 34584.0}, {"date": "2024-08-20", "close": 0.0643955, "volume": 409307.0}, {"date": "2024-08-21", "close": 0.069349, "volume": 67758.0}, {"date": "2024-08-22", "close": 0.0634048, "volume": 945151.0}, {"date": "2024-08-23", "close": 0.0614234, "volume": 984094.0}, {"date": "2024-08-26", "close": 0.0643955, "volume": 422996.0}, {"date": "2024-08-27", "close": 0.0604327, "volume": 795490.0}, {"date": "2024-08-28", "close": 0.059442, "volume": 1117804.0}, {"date": "2024-08-29", "close": 0.0604327, "volume": 1057123.0}, {"date": "2024-08-30", "close": 0.0604327, "volume": 1191607.0}, {"date": "2024-09-02", "close": 0.059442, "volume": 579005.0}, {"date": "2024-09-03", "close": 0.0584513, "volume": 1182.0}, {"date": "2024-09-04", "close": 0.0584513, "volume": 424861.0}, {"date": "2024-09-05", "close": 0.0584513, "volume": 172437.0}, {"date": "2024-09-06", "close": 0.0574606, "volume": 814482.0}, {"date": "2024-09-09", "close": 0.0554792, "volume": 744900.0}, {"date": "2024-09-10", "close": 0.0554792, "volume": 83779.0}, {"date": "2024-09-11", "close": 0.0544885, "volume": 529477.0}, {"date": "2024-09-12", "close": 0.0544885, "volume": 675504.0}, {"date": "2024-09-13", "close": 0.0554792, "volume": 640014.0}, {"date": "2024-09-16", "close": 0.0534978, "volume": 189981.0}, {"date": "2024-09-17", "close": 0.0554792, "volume": 132465.0}, {"date": "2024-09-18", "close": 0.0534978, "volume": 538772.0}, {"date": "2024-09-19", "close": 0.0534978, "volume": 57085.0}, {"date": "2024-09-20", "close": 0.0505257, "volume": 66155.0}, {"date": "2024-09-23", "close": 0.0564699, "volume": 1255504.0}, {"date": "2024-09-24", "close": 0.0564699, "volume": 858502.0}, {"date": "2024-09-25", "close": 0.0683583, "volume": 1321025.0}, {"date": "2024-09-26", "close": 0.069349, "volume": 942462.0}, {"date": "2024-09-27", "close": 0.069349, "volume": 665255.0}, {"date": "2024-09-30", "close": 0.0663769, "volume": 2460920.0}, {"date": "2024-10-01", "close": 0.069349, "volume": 941643.0}, {"date": "2024-10-02", "close": 0.0643955, "volume": 12064.0}, {"date": "2024-10-03", "close": 0.0643955, "volume": 69589.0}, {"date": "2024-10-04", "close": 0.059442, "volume": 447228.0}, {"date": "2024-10-07", "close": 0.069349, "volume": 737114.0}, {"date": "2024-10-08", "close": 0.069349, "volume": 21675.0}, {"date": "2024-10-09", "close": 0.0713304, "volume": 210576.0}, {"date": "2024-10-10", "close": 0.069349, "volume": 241875.0}, {"date": "2024-10-11", "close": 0.069349, "volume": 191581.0}, {"date": "2024-10-14", "close": 0.0723211, "volume": 15595.0}, {"date": "2024-10-15", "close": 0.069349, "volume": 96470.0}, {"date": "2024-10-16", "close": 0.0703397, "volume": 23565.0}, {"date": "2024-10-17", "close": 0.0743025, "volume": 78082.0}, {"date": "2024-10-18", "close": 0.0733118, "volume": 163449.0}, {"date": "2024-10-21", "close": 0.0733118, "volume": 142066.0}, {"date": "2024-10-22", "close": 0.0762839, "volume": 267339.0}, {"date": "2024-10-23", "close": 0.0762839, "volume": 101.0}, {"date": "2024-10-24", "close": 0.0743025, "volume": 29872.0}, {"date": "2024-10-25", "close": 0.069349, "volume": 365055.0}, {"date": "2024-10-28", "close": 0.0723211, "volume": 123204.0}, {"date": "2024-10-29", "close": 0.0683583, "volume": 257257.0}, {"date": "2024-10-30", "close": 0.0673676, "volume": 199174.0}, {"date": "2024-10-31", "close": 0.0624141, "volume": 219912.0}, {"date": "2024-11-01", "close": 0.0723211, "volume": 318917.0}, {"date": "2024-11-04", "close": 0.0713304, "volume": 140192.0}, {"date": "2024-11-05", "close": 0.069349, "volume": 354925.0}, {"date": "2024-11-06", "close": 0.069349, "volume": 256233.0}, {"date": "2024-11-07", "close": 0.0673676, "volume": 237653.0}, {"date": "2024-11-08", "close": 0.069349, "volume": 142753.0}, {"date": "2024-11-11", "close": 0.0673676, "volume": 97138.0}, {"date": "2024-11-12", "close": 0.069349, "volume": 233281.0}, {"date": "2024-11-13", "close": 0.0673676, "volume": 210609.0}, {"date": "2024-11-14", "close": 0.0683583, "volume": 259808.0}, {"date": "2024-11-15", "close": 0.0683583, "volume": 65346.0}, {"date": "2024-11-19", "close": 0.0663769, "volume": 310710.0}, {"date": "2024-11-20", "close": 0.0663769, "volume": 45575.0}, {"date": "2024-11-21", "close": 0.0673676, "volume": 30440.0}, {"date": "2024-11-22", "close": 0.0624141, "volume": 461180.0}, {"date": "2024-11-25", "close": 0.0624141, "volume": 70093.0}, {"date": "2024-11-26", "close": 0.0604327, "volume": 403252.0}, {"date": "2024-11-27", "close": 0.0584513, "volume": 387598.0}, {"date": "2024-11-28", "close": 0.0564699, "volume": 24699.0}, {"date": "2024-11-29", "close": 0.0544885, "volume": 1321782.0}, {"date": "2024-12-02", "close": 0.0544885, "volume": 367787.0}, {"date": "2024-12-03", "close": 0.0703397, "volume": 5010212.0}, {"date": "2024-12-04", "close": 0.0970886, "volume": 4455347.0}, {"date": "2024-12-05", "close": 0.0951072, "volume": 3123492.0}, {"date": "2024-12-06", "close": 0.0931258, "volume": 936916.0}, {"date": "2024-12-09", "close": 0.0901537, "volume": 934975.0}, {"date": "2024-12-10", "close": 0.0911444, "volume": 953364.0}, {"date": "2024-12-11", "close": 0.0881723, "volume": 269123.0}, {"date": "2024-12-12", "close": 0.0832188, "volume": 863247.0}, {"date": "2024-12-13", "close": 0.0772746, "volume": 751195.0}, {"date": "2024-12-16", "close": 0.0752932, "volume": 223838.0}, {"date": "2024-12-17", "close": 0.069349, "volume": 340151.0}, {"date": "2024-12-18", "close": 0.0762839, "volume": 10546.0}, {"date": "2024-12-19", "close": 0.0822281, "volume": 162114.0}, {"date": "2024-12-20", "close": 0.0881723, "volume": 556563.0}, {"date": "2024-12-23", "close": 0.0852002, "volume": 5927.0}, {"date": "2024-12-24", "close": 0.0842095, "volume": 50469.0}, {"date": "2024-12-27", "close": 0.079256, "volume": 198657.0}, {"date": "2024-12-30", "close": 0.0812374, "volume": 17339.0}, {"date": "2024-12-31", "close": 0.0832188, "volume": 68593.0}, {"date": "2025-01-02", "close": 0.08272345, "volume": 209707.0}, {"date": "2025-01-03", "close": 0.0832188, "volume": 85303.0}, {"date": "2025-01-06", "close": 0.0802467, "volume": 288458.0}, {"date": "2025-01-07", "close": 0.079256, "volume": 107338.0}, {"date": "2025-01-08", "close": 0.0802467, "volume": 84974.0}, {"date": "2025-01-09", "close": 0.0802467, "volume": 193532.0}, {"date": "2025-01-10", "close": 0.0822281, "volume": 141517.0}, {"date": "2025-01-13", "close": 0.0782653, "volume": 737155.0}, {"date": "2025-01-14", "close": 0.079256, "volume": 65396.0}, {"date": "2025-01-15", "close": 0.079256, "volume": 71626.0}, {"date": "2025-01-16", "close": 0.079256, "volume": 94882.0}, {"date": "2025-01-17", "close": 0.079256, "volume": 374810.0}, {"date": "2025-01-20", "close": 0.0842095, "volume": 101394.0}, {"date": "2025-01-21", "close": 0.0822281, "volume": 213222.0}, {"date": "2025-01-22", "close": 0.0871816, "volume": 83366.0}, {"date": "2025-01-23", "close": 0.0881723, "volume": 64790.0}, {"date": "2025-01-24", "close": 0.0881723, "volume": 50469.0}, {"date": "2025-01-28", "close": 0.08470485, "volume": 64561.0}, {"date": "2025-01-29", "close": 0.0822281, "volume": 299367.0}, {"date": "2025-01-30", "close": 0.0772746, "volume": 48744.0}, {"date": "2025-02-10", "close": 0.075, "volume": 332654.0}, {"date": "2025-02-11", "close": 0.071, "volume": 81689.0}, {"date": "2025-02-12", "close": 0.072, "volume": 25690.0}, {"date": "2025-02-13", "close": 0.071, "volume": 1746689.0}, {"date": "2025-02-14", "close": 0.072, "volume": 118287.0}, {"date": "2025-02-17", "close": 0.07, "volume": 763944.0}, {"date": "2025-02-18", "close": 0.067, "volume": 1936713.0}, {"date": "2025-02-19", "close": 0.066, "volume": 1520176.0}, {"date": "2025-02-20", "close": 0.07, "volume": 670313.0}, {"date": "2025-02-21", "close": 0.07, "volume": 500771.0}, {"date": "2025-02-24", "close": 0.07, "volume": 639609.0}, {"date": "2025-02-25", "close": 0.068, "volume": 164684.0}, {"date": "2025-02-26", "close": 0.068, "volume": 489470.0}, {"date": "2025-02-27", "close": 0.067, "volume": 543122.0}, {"date": "2025-02-28", "close": 0.064, "volume": 431963.0}, {"date": "2025-03-03", "close": 0.065, "volume": 324225.0}, {"date": "2025-03-04", "close": 0.065, "volume": 726814.0}, {"date": "2025-03-05", "close": 0.065, "volume": 253214.0}, {"date": "2025-03-06", "close": 0.063, "volume": 607443.0}, {"date": "2025-03-10", "close": 0.065, "volume": 411358.0}, {"date": "2025-03-11", "close": 0.063, "volume": 727046.0}, {"date": "2025-03-12", "close": 0.064, "volume": 45445.0}, {"date": "2025-03-13", "close": 0.063, "volume": 454899.0}, {"date": "2025-03-14", "close": 0.065, "volume": 15000.0}, {"date": "2025-03-17", "close": 0.063, "volume": 380000.0}, {"date": "2025-03-18", "close": 0.062, "volume": 199488.0}, {"date": "2025-03-19", "close": 0.06, "volume": 239993.0}, {"date": "2025-03-20", "close": 0.065, "volume": 148558.0}, {"date": "2025-03-21", "close": 0.061, "volume": 2902482.0}, {"date": "2025-03-24", "close": 0.062, "volume": 15580.0}, {"date": "2025-03-25", "close": 0.062, "volume": 769.0}, {"date": "2025-03-26", "close": 0.062, "volume": 5309.0}, {"date": "2025-03-27", "close": 0.061, "volume": 108450.0}, {"date": "2025-03-28", "close": 0.061, "volume": 20997.0}, {"date": "2025-03-31", "close": 0.06, "volume": 435020.0}, {"date": "2025-04-01", "close": 0.061, "volume": 71447.0}, {"date": "2025-04-02", "close": 0.062, "volume": 8130.0}, {"date": "2025-04-03", "close": 0.062, "volume": 19370.0}, {"date": "2025-04-04", "close": 0.057, "volume": 334275.0}, {"date": "2025-04-07", "close": 0.051, "volume": 937535.0}, {"date": "2025-04-08", "close": 0.058, "volume": 682752.0}, {"date": "2025-04-10", "close": 0.06, "volume": 14438.0}, {"date": "2025-04-11", "close": 0.0615, "volume": 8400.0}, {"date": "2025-04-14", "close": 0.06, "volume": 61299.0}, {"date": "2025-04-15", "close": 0.062, "volume": 10000.0}, {"date": "2025-04-16", "close": 0.06, "volume": 128347.0}, {"date": "2025-04-17", "close": 0.06, "volume": 46688.0}, {"date": "2025-04-22", "close": 0.06, "volume": 164185.0}, {"date": "2025-04-23", "close": 0.06, "volume": 262698.0}, {"date": "2025-04-24", "close": 0.066, "volume": 134983.0}, {"date": "2025-04-28", "close": 0.067, "volume": 27238.0}, {"date": "2025-04-29", "close": 0.06, "volume": 230336.0}, {"date": "2025-04-30", "close": 0.058, "volume": 118094.0}, {"date": "2025-05-01", "close": 0.057, "volume": 719581.0}, {"date": "2025-05-02", "close": 0.057, "volume": 162000.0}, {"date": "2025-05-05", "close": 0.058, "volume": 124080.0}, {"date": "2025-05-06", "close": 0.057, "volume": 339590.0}, {"date": "2025-05-07", "close": 0.06, "volume": 44460.0}, {"date": "2025-05-08", "close": 0.061, "volume": 28580.0}, {"date": "2025-05-09", "close": 0.06, "volume": 112892.0}, {"date": "2025-05-12", "close": 0.064, "volume": 55452.0}, {"date": "2025-05-13", "close": 0.064, "volume": 131750.0}, {"date": "2025-05-14", "close": 0.06, "volume": 126500.0}, {"date": "2025-05-15", "close": 0.059, "volume": 116888.0}, {"date": "2025-05-16", "close": 0.058, "volume": 95100.0}, {"date": "2025-05-19", "close": 0.06, "volume": 73811.0}, {"date": "2025-05-21", "close": 0.056, "volume": 96000.0}, {"date": "2025-05-22", "close": 0.057, "volume": 5000.0}, {"date": "2025-05-23", "close": 0.056, "volume": 133795.0}, {"date": "2025-05-26", "close": 0.057, "volume": 88850.0}, {"date": "2025-05-27", "close": 0.057, "volume": 287797.0}, {"date": "2025-05-28", "close": 0.058, "volume": 344344.0}, {"date": "2025-05-29", "close": 0.057, "volume": 100100.0}, {"date": "2025-05-30", "close": 0.056, "volume": 185229.0}, {"date": "2025-06-02", "close": 0.055, "volume": 356132.0}, {"date": "2025-06-03", "close": 0.052, "volume": 271155.0}, {"date": "2025-06-04", "close": 0.052, "volume": 389633.0}, {"date": "2025-06-05", "close": 0.052, "volume": 107887.0}, {"date": "2025-06-06", "close": 0.051, "volume": 424726.0}, {"date": "2025-06-10", "close": 0.048, "volume": 939223.0}, {"date": "2025-06-11", "close": 0.045, "volume": 905027.0}, {"date": "2025-06-12", "close": 0.048, "volume": 100166.0}, {"date": "2025-06-13", "close": 0.044, "volume": 145934.0}, {"date": "2025-06-16", "close": 0.043, "volume": 517505.0}, {"date": "2025-06-17", "close": 0.046, "volume": 1514037.0}, {"date": "2025-06-18", "close": 0.051, "volume": 200772.0}, {"date": "2025-06-19", "close": 0.052, "volume": 503605.0}, {"date": "2025-06-20", "close": 0.049, "volume": 232422.0}, {"date": "2025-06-23", "close": 0.049, "volume": 311056.0}, {"date": "2025-06-24", "close": 0.048, "volume": 371843.0}, {"date": "2025-06-25", "close": 0.045, "volume": 1277895.0}, {"date": "2025-06-26", "close": 0.047, "volume": 93929.0}, {"date": "2025-06-27", "close": 0.048, "volume": 512080.0}, {"date": "2025-06-30", "close": 0.049, "volume": 752339.0}, {"date": "2025-07-01", "close": 0.049, "volume": 45519.0}, {"date": "2025-07-02", "close": 0.049, "volume": 136000.0}, {"date": "2025-07-03", "close": 0.045, "volume": 97370.0}, {"date": "2025-07-04", "close": 0.045, "volume": 19719.0}, {"date": "2025-07-07", "close": 0.046, "volume": 458044.0}, {"date": "2025-07-08", "close": 0.047, "volume": 52596.0}, {"date": "2025-07-09", "close": 0.046, "volume": 318773.0}, {"date": "2025-07-11", "close": 0.047, "volume": 178493.0}, {"date": "2025-07-14", "close": 0.05, "volume": 164315.0}, {"date": "2025-07-15", "close": 0.049, "volume": 153640.0}, {"date": "2025-07-16", "close": 0.049, "volume": 4982.0}, {"date": "2025-07-17", "close": 0.049, "volume": 506331.0}, {"date": "2025-07-18", "close": 0.055, "volume": 300114.0}, {"date": "2025-07-21", "close": 0.06, "volume": 220986.0}, {"date": "2025-07-22", "close": 0.067, "volume": 664991.0}, {"date": "2025-07-23", "close": 0.065, "volume": 148897.0}, {"date": "2025-07-24", "close": 0.065, "volume": 170000.0}, {"date": "2025-07-25", "close": 0.065, "volume": 51951.0}, {"date": "2025-07-28", "close": 0.065, "volume": 86393.0}, {"date": "2025-07-29", "close": 0.062, "volume": 92574.0}, {"date": "2025-07-30", "close": 0.086, "volume": 2656871.0}, {"date": "2025-07-31", "close": 0.083, "volume": 1504612.0}, {"date": "2025-08-01", "close": 0.08, "volume": 621586.0}, {"date": "2025-08-04", "close": 0.08, "volume": 246395.0}, {"date": "2025-08-05", "close": 0.075, "volume": 465282.0}, {"date": "2025-08-06", "close": 0.077, "volume": 80694.0}, {"date": "2025-08-07", "close": 0.077, "volume": 204889.0}, {"date": "2025-08-08", "close": 0.079, "volume": 186400.0}, {"date": "2025-08-11", "close": 0.078, "volume": 94630.0}, {"date": "2025-08-12", "close": 0.079, "volume": 265633.0}, {"date": "2025-08-13", "close": 0.078, "volume": 156199.0}, {"date": "2025-08-14", "close": 0.083, "volume": 239232.0}, {"date": "2025-08-15", "close": 0.085, "volume": 627999.0}, {"date": "2025-08-18", "close": 0.083, "volume": 14161.0}, {"date": "2025-08-19", "close": 0.085, "volume": 131955.0}, {"date": "2025-08-20", "close": 0.082, "volume": 168758.0}, {"date": "2025-08-21", "close": 0.08, "volume": 246446.0}, {"date": "2025-08-22", "close": 0.082, "volume": 513623.0}, {"date": "2025-08-25", "close": 0.082, "volume": 168847.0}, {"date": "2025-08-26", "close": 0.079, "volume": 266308.0}, {"date": "2025-08-27", "close": 0.079, "volume": 17432.0}, {"date": "2025-08-28", "close": 0.077, "volume": 1172011.0}, {"date": "2025-08-29", "close": 0.077, "volume": 125000.0}, {"date": "2025-09-01", "close": 0.077, "volume": 82950.0}, {"date": "2025-09-02", "close": 0.078, "volume": 156168.0}, {"date": "2025-09-03", "close": 0.075, "volume": 249209.0}, {"date": "2025-09-04", "close": 0.078, "volume": 76976.0}, {"date": "2025-09-05", "close": 0.085, "volume": 1369270.0}, {"date": "2025-09-08", "close": 0.087, "volume": 320020.0}, {"date": "2025-09-09", "close": 0.092, "volume": 915461.0}, {"date": "2025-09-10", "close": 0.096, "volume": 926283.0}, {"date": "2025-09-11", "close": 0.098, "volume": 587634.0}, {"date": "2025-09-12", "close": 0.095, "volume": 790999.0}, {"date": "2025-09-15", "close": 0.094, "volume": 136923.0}, {"date": "2025-09-16", "close": 0.094, "volume": 58467.0}, {"date": "2025-09-17", "close": 0.091, "volume": 484197.0}, {"date": "2025-09-18", "close": 0.0885, "volume": 314462.0}, {"date": "2025-09-19", "close": 0.079, "volume": 635876.0}, {"date": "2025-09-22", "close": 0.079, "volume": 113999.0}, {"date": "2025-09-23", "close": 0.078, "volume": 360400.0}, {"date": "2025-09-24", "close": 0.08, "volume": 527971.0}, {"date": "2025-09-25", "close": 0.08, "volume": 454805.0}, {"date": "2025-09-26", "close": 0.0805, "volume": 69977.0}, {"date": "2025-09-29", "close": 0.077, "volume": 110115.0}, {"date": "2025-09-30", "close": 0.081, "volume": 54210.0}, {"date": "2025-10-01", "close": 0.082, "volume": 336735.0}, {"date": "2025-10-02", "close": 0.083, "volume": 615978.0}, {"date": "2025-10-03", "close": 0.1, "volume": 4082806.0}, {"date": "2025-10-06", "close": 0.105, "volume": 1441862.0}, {"date": "2025-10-07", "close": 0.105, "volume": 840256.0}, {"date": "2025-10-08", "close": 0.098, "volume": 1363394.0}, {"date": "2025-10-09", "close": 0.097, "volume": 234341.0}, {"date": "2025-10-10", "close": 0.105, "volume": 228234.0}, {"date": "2025-10-13", "close": 0.1, "volume": 625656.0}, {"date": "2025-10-14", "close": 0.1, "volume": 502646.0}, {"date": "2025-10-15", "close": 0.105, "volume": 313121.0}, {"date": "2025-10-16", "close": 0.11, "volume": 329367.0}, {"date": "2025-10-17", "close": 0.105, "volume": 259616.0}, {"date": "2025-10-20", "close": 0.11, "volume": 682703.0}, {"date": "2025-10-21", "close": 0.11, "volume": 609760.0}, {"date": "2025-10-22", "close": 0.105, "volume": 118528.0}, {"date": "2025-10-23", "close": 0.105, "volume": 93438.0}, {"date": "2025-10-24", "close": 0.115, "volume": 1089994.0}, {"date": "2025-10-27", "close": 0.115, "volume": 1374892.0}, {"date": "2025-10-28", "close": 0.11, "volume": 1757809.0}, {"date": "2025-10-29", "close": 0.105, "volume": 44879.0}, {"date": "2025-10-30", "close": 0.105, "volume": 56568.0}, {"date": "2025-10-31", "close": 0.11, "volume": 399983.0}, {"date": "2025-11-03", "close": 0.115, "volume": 180590.0}, {"date": "2025-11-04", "close": 0.115, "volume": 35130.0}, {"date": "2025-11-05", "close": 0.11, "volume": 405845.0}, {"date": "2025-11-06", "close": 0.11, "volume": 566271.0}, {"date": "2025-11-07", "close": 0.098, "volume": 1046983.0}, {"date": "2025-11-10", "close": 0.098, "volume": 229444.0}, {"date": "2025-11-11", "close": 0.095, "volume": 141269.0}, {"date": "2025-11-12", "close": 0.094, "volume": 33472.0}, {"date": "2025-11-13", "close": 0.095, "volume": 22847.0}, {"date": "2025-11-14", "close": 0.091, "volume": 500808.0}, {"date": "2025-11-17", "close": 0.095, "volume": 213008.0}, {"date": "2025-11-18", "close": 0.09, "volume": 207362.0}, {"date": "2025-11-19", "close": 0.091, "volume": 104395.0}, {"date": "2025-11-20", "close": 0.089, "volume": 616770.0}, {"date": "2025-11-21", "close": 0.082, "volume": 1029059.0}, {"date": "2025-11-24", "close": 0.086, "volume": 5994.0}, {"date": "2025-11-25", "close": 0.083, "volume": 141809.0}, {"date": "2025-11-26", "close": 0.086, "volume": 13508.0}, {"date": "2025-11-27", "close": 0.09, "volume": 548367.0}, {"date": "2025-11-28", "close": 0.086, "volume": 109139.0}, {"date": "2025-12-01", "close": 0.086, "volume": 23517.0}, {"date": "2025-12-02", "close": 0.082, "volume": 108378.0}, {"date": "2025-12-03", "close": 0.085, "volume": 31130.0}, {"date": "2025-12-04", "close": 0.085, "volume": 266206.0}, {"date": "2025-12-05", "close": 0.087, "volume": 15654.0}, {"date": "2025-12-08", "close": 0.087, "volume": 110622.0}, {"date": "2025-12-09", "close": 0.088, "volume": 98636.0}, {"date": "2025-12-10", "close": 0.09, "volume": 42047.0}, {"date": "2025-12-11", "close": 0.089, "volume": 116587.0}, {"date": "2025-12-12", "close": 0.086, "volume": 99529.0}, {"date": "2025-12-15", "close": 0.08, "volume": 490120.0}, {"date": "2025-12-18", "close": 0.087, "volume": 281576.0}, {"date": "2025-12-19", "close": 0.088, "volume": 77022.0}, {"date": "2025-12-22", "close": 0.091, "volume": 721947.0}, {"date": "2025-12-23", "close": 0.091, "volume": 83979.0}, {"date": "2025-12-24", "close": 0.092, "volume": 173661.0}, {"date": "2025-12-29", "close": 0.096, "volume": 555732.0}, {"date": "2025-12-30", "close": 0.1, "volume": 37485.0}, {"date": "2025-12-31", "close": 0.105, "volume": 30880.0}, {"date": "2026-01-02", "close": 0.1, "volume": 226762.0}, {"date": "2026-01-05", "close": 0.096, "volume": 282607.0}, {"date": "2026-01-06", "close": 0.1, "volume": 85843.0}, {"date": "2026-01-07", "close": 0.091, "volume": 613429.0}, {"date": "2026-01-08", "close": 0.084, "volume": 633146.0}, {"date": "2026-01-09", "close": 0.088, "volume": 75729.0}, {"date": "2026-01-12", "close": 0.084, "volume": 313047.0}, {"date": "2026-01-13", "close": 0.086, "volume": 169684.0}, {"date": "2026-01-14", "close": 0.087, "volume": 94806.0}, {"date": "2026-01-15", "close": 0.093, "volume": 347058.0}, {"date": "2026-01-16", "close": 0.092, "volume": 132106.0}, {"date": "2026-01-19", "close": 0.092, "volume": 75420.0}, {"date": "2026-01-20", "close": 0.09, "volume": 136850.0}, {"date": "2026-01-21", "close": 0.09, "volume": 74277.0}, {"date": "2026-01-22", "close": 0.089, "volume": 184071.0}, {"date": "2026-01-23", "close": 0.087, "volume": 80276.0}, {"date": "2026-01-27", "close": 0.087, "volume": 77062.0}, {"date": "2026-01-28", "close": 0.09, "volume": 455171.0}, {"date": "2026-01-29", "close": 0.085, "volume": 64518.0}, {"date": "2026-01-30", "close": 0.088, "volume": 388456.0}, {"date": "2026-02-02", "close": 0.09, "volume": 685935.0}, {"date": "2026-02-03", "close": 0.086, "volume": 167900.0}, {"date": "2026-02-04", "close": 0.089, "volume": 115642.0}, {"date": "2026-02-05", "close": 0.087, "volume": 21091.0}, {"date": "2026-02-06", "close": 0.086, "volume": 252184.0}, {"date": "2026-02-09", "close": 0.087, "volume": 86894.0}, {"date": "2026-02-10", "close": 0.0865, "volume": 158889.0}, {"date": "2026-02-11", "close": 0.084, "volume": 252088.0}, {"date": "2026-02-12", "close": 0.085, "volume": 125525.0}, {"date": "2026-02-13", "close": 0.081, "volume": 149599.0}, {"date": "2026-02-16", "close": 0.081, "volume": 389285.0}, {"date": "2026-02-17", "close": 0.077, "volume": 355622.0}, {"date": "2026-02-18", "close": 0.072, "volume": 379737.0}, {"date": "2026-02-19", "close": 0.07, "volume": 212159.0}, {"date": "2026-02-20", "close": 0.07, "volume": 411131.0}, {"date": "2026-02-23", "close": 0.071, "volume": 390645.0}, {"date": "2026-02-24", "close": 0.07, "volume": 167403.0}, {"date": "2026-02-25", "close": 0.07, "volume": 393679.0}, {"date": "2026-02-26", "close": 0.065, "volume": 329388.0}, {"date": "2026-02-27", "close": 0.075, "volume": 1236995.0}, {"date": "2026-03-02", "close": 0.071, "volume": 256486.0}, {"date": "2026-03-03", "close": 0.07, "volume": 325573.0}, {"date": "2026-03-04", "close": 0.067, "volume": 508045.0}, {"date": "2026-03-05", "close": 0.069, "volume": 359757.0}, {"date": "2026-03-06", "close": 0.067, "volume": 79347.0}, {"date": "2026-03-09", "close": 0.066, "volume": 232433.0}, {"date": "2026-03-10", "close": 0.067, "volume": 280173.0}, {"date": "2026-03-11", "close": 0.068, "volume": 550395.0}, {"date": "2026-03-12", "close": 0.066, "volume": 1056150.0}, {"date": "2026-03-13", "close": 0.065, "volume": 170478.0}, {"date": "2026-03-16", "close": 0.065, "volume": 1018684.0}, {"date": "2026-03-17", "close": 0.067, "volume": 30334.0}, {"date": "2026-03-18", "close": 0.065, "volume": 47629.0}, {"date": "2026-03-19", "close": 0.065, "volume": 145803.0}, {"date": "2026-03-20", "close": 0.063, "volume": 286714.0}, {"date": "2026-03-23", "close": 0.061, "volume": 586698.0}, {"date": "2026-03-24", "close": 0.061, "volume": 464291.0}, {"date": "2026-03-25", "close": 0.058, "volume": 479541.0}, {"date": "2026-03-26", "close": 0.057, "volume": 917103.0}, {"date": "2026-03-27", "close": 0.055, "volume": 165440.0}, {"date": "2026-03-30", "close": 0.054, "volume": 443230.0}, {"date": "2026-03-31", "close": 0.055, "volume": 883719.0}, {"date": "2026-04-01", "close": 0.052, "volume": 1009909.0}, {"date": "2026-04-02", "close": 0.051, "volume": 1012448.0}, {"date": "2026-04-07", "close": 0.051, "volume": 107506.0}, {"date": "2026-04-08", "close": 0.057, "volume": 598584.0}, {"date": "2026-04-09", "close": 0.057, "volume": 70.0}, {"date": "2026-04-10", "close": 0.055, "volume": 327511.0}, {"date": "2026-04-13", "close": 0.054, "volume": 75780.0}, {"date": "2026-04-14", "close": 0.053, "volume": 168189.0}, {"date": "2026-04-15", "close": 0.056, "volume": 474356.0}, {"date": "2026-04-16", "close": 0.0565, "volume": 197237.0}, {"date": "2026-04-17", "close": 0.055, "volume": 534892.0}, {"date": "2026-04-20", "close": 0.057, "volume": 34506.0}, {"date": "2026-04-21", "close": 0.058, "volume": 82431.0}, {"date": "2026-04-22", "close": 0.057, "volume": 186595.0}, {"date": "2026-04-23", "close": 0.055, "volume": 208141.0}, {"date": "2026-04-24", "close": 0.054, "volume": 30001.0}, {"date": "2026-04-27", "close": 0.058, "volume": 620977.0}, {"date": "2026-04-28", "close": 0.057, "volume": 35534.0}, {"date": "2026-04-29", "close": 0.056, "volume": 390765.0}, {"date": "2026-04-30", "close": 0.052, "volume": 619566.0}, {"date": "2026-05-01", "close": 0.052, "volume": 217620.0}, {"date": "2026-05-04", "close": 0.057, "volume": 508073.0}, {"date": "2026-05-05", "close": 0.052, "volume": 38109.0}, {"date": "2026-05-06", "close": 0.052, "volume": 291001.0}, {"date": "2026-05-07", "close": 0.053, "volume": 486770.0}, {"date": "2026-05-08", "close": 0.054, "volume": 550176.0}, {"date": "2026-05-11", "close": 0.053, "volume": 146495.0}, {"date": "2026-05-12", "close": 0.049, "volume": 1228421.0}, {"date": "2026-05-13", "close": 0.049, "volume": 32348.0}, {"date": "2026-05-14", "close": 0.047, "volume": 768516.0}, {"date": "2026-05-15", "close": 0.046, "volume": 313158.0}, {"date": "2026-05-18", "close": 0.043, "volume": 727813.0}, {"date": "2026-05-19", "close": 0.045, "volume": 738796.0}, {"date": "2026-05-20", "close": 0.044, "volume": 473748.0}, {"date": "2026-05-21", "close": 0.045, "volume": 51479.0}, {"date": "2026-05-22", "close": 0.045, "volume": 302969.0}, {"date": "2026-05-25", "close": 0.045, "volume": 705871.0}, {"date": "2026-05-26", "close": 0.044, "volume": 35486.0}, {"date": "2026-05-27", "close": 0.047, "volume": 43771.0}, {"date": "2026-05-28", "close": 0.042, "volume": 128656.0}, {"date": "2026-05-29", "close": 0.041, "volume": 1697172.0}, {"date": "2026-06-01", "close": 0.041, "volume": 228142.0}, {"date": "2026-06-02", "close": 0.039, "volume": 1976661.0}, {"date": "2026-06-03", "close": 0.038, "volume": 678904.0}, {"date": "2026-06-04", "close": 0.039, "volume": 777821.0}, {"date": "2026-06-05", "close": 0.042, "volume": 667879.0}, {"date": "2026-06-09", "close": 0.038, "volume": 669708.0}, {"date": "2026-06-10", "close": 0.039, "volume": 3269375.0}, {"date": "2026-06-11", "close": 0.035, "volume": 864684.0}, {"date": "2026-06-12", "close": 0.037, "volume": 136908.0}, {"date": "2026-06-15", "close": 0.035, "volume": 1882428.0}, {"date": "2026-06-16", "close": 0.035, "volume": 1271184.0}, {"date": "2026-06-17", "close": 0.037, "volume": 955530.0}, {"date": "2026-06-18", "close": 0.037, "volume": 371435.0}, {"date": "2026-06-19", "close": 0.038, "volume": 579722.0}, {"date": "2026-06-22", "close": 0.037, "volume": 206829.0}, {"date": "2026-06-23", "close": 0.035, "volume": 2004776.0}, {"date": "2026-06-24", "close": 0.034, "volume": 1136893.0}, {"date": "2026-06-25", "close": 0.033, "volume": 1006130.0}, {"date": "2026-06-26", "close": 0.032, "volume": 1127249.0}, {"date": "2026-06-29", "close": 0.031, "volume": 1355166.0}, {"date": "2026-06-30", "close": 0.035, "volume": 796900.0}, {"date": "2026-07-01", "close": 0.037, "volume": 280298.0}, {"date": "2026-07-02", "close": 0.035, "volume": 547844.0}, {"date": "2026-07-03", "close": 0.036, "volume": 248471.0}, {"date": "2026-07-06", "close": 0.033, "volume": 296603.0}, {"date": "2026-07-07", "close": 0.036, "volume": 98697.0}, {"date": "2026-07-08", "close": 0.034, "volume": 37862.0}, {"date": "2026-07-09", "close": 0.034, "volume": 204363.0}, {"date": "2026-07-10", "close": 0.033, "volume": 114921.0}, {"date": "2026-07-13", "close": 0.032, "volume": 780254.0}, {"date": "2026-07-14", "close": 0.032, "volume": 250000.0}, {"date": "2026-07-15", "close": 0.034, "volume": 367910.0}, {"date": "2026-07-16", "close": 0.035, "volume": 90907.0}, {"date": "2026-07-17", "close": 0.033, "volume": 111305.0}, {"date": "2026-07-20", "close": 0.033, "volume": 190958.0}, {"date": "2026-07-21", "close": 0.03, "volume": 1911150.0}, {"date": "2026-07-22", "close": 0.029, "volume": 1510587.0}, {"date": "2026-07-23", "close": 0.03, "volume": 318853.0}, {"date": "2026-07-24", "close": 0.03, "volume": 210301.0}, {"date": "2026-07-27", "close": 0.03, "volume": 167404.0}, {"date": "2026-07-28", "close": 0.029, "volume": 271304.0}, {"date": "2026-07-29", "close": 0.028, "volume": 646391.0}, {"date": "2026-07-30", "close": 0.027, "volume": 563375.0}, {"date": "2026-07-31", "close": 0.027, "volume": 246685.0}, {"date": "2026-08-03", "close": 0.028, "volume": 842733.0}, {"date": "2026-08-04", "close": 0.031, "volume": 1276880.0}, {"date": "2026-08-05", "close": 0.029, "volume": 1868913.0}, {"date": "2026-08-06", "close": 0.029, "volume": 640110.0}, {"date": "2026-08-07", "close": 0.028, "volume": 19835.0}, {"date": "2026-08-10", "close": 0.028, "volume": 481050.0}, {"date": "2026-08-11", "close": 0.027, "volume": 270975.0}, {"date": "2026-08-12", "close": 0.03, "volume": 155175.0}, {"date": "2026-08-13", "close": 0.029, "volume": 420548.0}, {"date": "2026-08-14", "close": 0.028, "volume": 440020.0}, {"date": "2026-08-17", "close": 0.028, "volume": 347128.0}, {"date": "2026-08-18", "close": 0.026, "volume": 1302379.0}, {"date": "2026-08-19", "close": 0.027, "volume": 479718.0}, {"date": "2026-08-20", "close": 0.027, "volume": 809772.0}, {"date": "2026-08-21", "close": 0.027, "volume": 741.0}, {"date": "2026-08-24", "close": 0.026, "volume": 360133.0}, {"date": "2026-08-25", "close": 0.026, "volume": 146019.0}, {"date": "2026-08-26", "close": 0.026, "volume": 314180.0}, {"date": "2026-08-27", "close": 0.026, "volume": 495362.0}, {"date": "2026-08-28", "close": 0.025, "volume": 673923.0}, {"date": "2026-08-31", "close": 0.027, "volume": 79046.0}, {"date": "2026-09-01", "close": 0.025, "volume": 1121203.0}, {"date": "2026-09-02", "close": 0.026, "volume": 293438.0}, {"date": "2026-09-03", "close": 0.0245, "volume": 406067.0}, {"date": "2026-09-04", "close": 0.022, "volume": 2293973.0}, {"date": "2026-09-07", "close": 0.021, "volume": 224389.0}], "refreshing": true}