{"ticker": "NVX", "overview": {"name": "Novonix Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 5000.0, "sell_n": 0, "sell_sum": 0, "net": 5000.0, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "NVX", "has_prices": true, "as_of": "2026-09-18", "last": 0.1, "prev_close": 0.11, "change": -0.009999999999999995, "change_pct": -0.09090909090909087, "session_volume": 23194904.0, "vwap_5": 0.10604167836704645, "vwap_20": 0.10857137245934873, "vwap_60": 0.12634212077493395, "vwap_250": 0.46348437316599816, "high_52w": 0.565, "low_52w": 0.095, "avg_volume_20": 6579179.2, "sessions": 400, "market_cap": {"value": 109763796.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117736", "src": "ASX", "ticker": "NVX", "cik": "", "company": "Novonix Limited", "company_raw": "Novonix Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NVX: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117736", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "ASX3Y-03113751-1", "src": "ASX", "ticker": "NVX", "cik": "", "company": "Novonix Limited", "company_raw": "Novonix Limited", "who": "Sharan Burrow", "who_key": "Sharan Burrow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $5K of NVX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113751", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}], "recent_buys": [{"id": "ASX3Y-03113751-1", "src": "ASX", "ticker": "NVX", "cik": "", "company": "Novonix Limited", "company_raw": "Novonix Limited", "who": "Sharan Burrow", "who_key": "Sharan Burrow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $5K of NVX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113751", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "SHARAN BURROW", "notice_type": "3Y", "direct_shares": 246989.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113751-2A1685696", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P St Baker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Baynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-24", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Cooper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-31", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Price", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-31", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip St Baker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-21", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Bellas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-08", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip St Baker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Baynton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Bellas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/nvx", "needs_ocr": 0}], "directors": [{"name": "SHARAN BURROW", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}, {"name": "Gregory Baynton", "first_seen": "2015-12-03", "last_seen": "2015-12-03", "status": "past", "notices": 1}, {"name": "Anthony Bellas", "first_seen": "2015-12-03", "last_seen": "2015-12-08", "status": "past", "notices": 2}, {"name": "Philip St Baker", "first_seen": "2015-12-03", "last_seen": "2016-10-21", "status": "past", "notices": 2}, {"name": "Robert Cooper", "first_seen": "2016-10-31", "last_seen": "2016-10-31", "status": "past", "notices": 1}, {"name": "Dean Price", "first_seen": "2016-10-31", "last_seen": "2016-10-31", "status": "past", "notices": 1}, {"name": "R Cooper", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}, {"name": "P St Baker", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}, {"name": "G Baynton", "first_seen": "2017-04-24", "last_seen": "2017-04-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sharan Burrow", "who_key": "Sharan Burrow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5000.0, "sold": 0, "net": 5000.0, "trades": 1, "top_score": 26.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5000.0, "date": "2026-07-22", "score": 26.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113751"}], "latest": {"action": "BUY", "amount": 5000.0, "date": "2026-07-22", "score": 26.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113751"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155949-2A1707251"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - NVX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151766-2A1705612"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - NVX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151765-2A1705611"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NVX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151753-2A1705606"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Second Amortisation Payment under Funding Agreement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151601-2A1705516"}], "performance": {"ticker": "NVX", "has_prices": true, "summary": {"n": 1, "avg": -0.4413793103448275, "win_rate": 0.0, "best": -0.4413793103448275, "worst": -0.4413793103448275, "as_of": "2026-11-02"}, "buys": [{"who": "Sharan Burrow", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2026-07-22", "score": 26.5, "ref_price": 0.145, "return": -0.4413793103448275}]}, "price_series": [{"date": "2015-12-02", "close": 0.201516, "volume": 178950.0}, {"date": "2015-12-03", "close": 0.179925, "volume": 144796.0}, {"date": "2015-12-04", "close": 0.21591, "volume": 168820.0}, {"date": "2015-12-07", "close": 0.21591, "volume": 55579.0}, {"date": "2015-12-08", "close": 0.230304, "volume": 49882.0}, {"date": "2015-12-09", "close": 0.251895, "volume": 158499.0}, {"date": "2015-12-10", "close": 0.251895, "volume": 126011.0}, {"date": "2015-12-11", "close": 0.251895, "volume": 22627.0}, {"date": "2015-12-14", "close": 0.237501, "volume": 25020.0}, {"date": "2015-12-15", "close": 0.237501, "volume": 15315.0}, {"date": "2015-12-16", "close": 0.223107, "volume": 19351.0}, {"date": "2015-12-17", "close": 0.244698, "volume": 79070.0}, {"date": "2015-12-18", "close": 0.230304, "volume": 9418.0}, {"date": "2015-12-22", "close": 0.237501, "volume": 56086.0}, {"date": "2015-12-23", "close": 0.251895, "volume": 41526.0}, {"date": "2015-12-24", "close": 0.2554935, "volume": 90315.0}, {"date": "2015-12-29", "close": 0.237501, "volume": 37164.0}, {"date": "2015-12-30", "close": 0.223107, "volume": 26751.0}, {"date": "2015-12-31", "close": 0.230304, "volume": 72252.0}, {"date": "2016-01-04", "close": 0.273486, "volume": 17944.0}, {"date": "2016-01-05", "close": 0.273486, "volume": 10968.0}, {"date": "2016-01-06", "close": 0.273486, "volume": 13895.0}, {"date": "2016-01-07", "close": 0.273486, "volume": 45852.0}, {"date": "2016-01-08", "close": 0.266289, "volume": 40788.0}, {"date": "2016-01-11", "close": 0.251895, "volume": 131999.0}, {"date": "2016-01-12", "close": 0.251895, "volume": 232041.0}, {"date": "2016-01-14", "close": 0.237501, "volume": 42684.0}, {"date": "2016-01-15", "close": 0.259092, "volume": 9965.0}, {"date": "2016-01-19", "close": 0.244698, "volume": 81651.0}, {"date": "2016-01-20", "close": 0.223107, "volume": 110235.0}, {"date": "2016-01-21", "close": 0.21591, "volume": 18376.0}, {"date": "2016-01-22", "close": 0.251895, "volume": 165294.0}, {"date": "2016-01-25", "close": 0.251895, "volume": 3426.0}, {"date": "2016-02-01", "close": 0.259092, "volume": 78723.0}, {"date": "2016-02-03", "close": 0.251895, "volume": 9032.0}, {"date": "2016-02-04", "close": 0.251895, "volume": 2821.0}, {"date": "2016-02-09", "close": 0.251895, "volume": 1348.0}, {"date": "2016-02-17", "close": 0.251895, "volume": 217838.0}, {"date": "2016-02-18", "close": 0.251895, "volume": 107684.0}, {"date": "2016-02-22", "close": 0.251895, "volume": 90315.0}, {"date": "2016-02-25", "close": 0.223107, "volume": 20842.0}, {"date": "2016-02-26", "close": 0.21591, "volume": 34737.0}, {"date": "2016-03-10", "close": 0.280683, "volume": 43793.0}, {"date": "2016-03-11", "close": 0.280683, "volume": 13895.0}, {"date": "2016-03-14", "close": 0.28788, "volume": 111157.0}, {"date": "2016-03-15", "close": 0.28788, "volume": 26713.0}, {"date": "2016-03-23", "close": 0.280683, "volume": 70863.0}, {"date": "2016-03-29", "close": 0.280683, "volume": 1887.0}, {"date": "2016-04-05", "close": 0.259092, "volume": 2084.0}, {"date": "2016-04-07", "close": 0.259092, "volume": 25705.0}, {"date": "2016-04-11", "close": 0.244698, "volume": 13200.0}, {"date": "2016-04-12", "close": 0.230304, "volume": 18063.0}, {"date": "2016-04-14", "close": 0.251895, "volume": 2779.0}, {"date": "2016-04-15", "close": 0.251895, "volume": 3960.0}, {"date": "2016-04-18", "close": 0.251895, "volume": 7850.0}, {"date": "2016-04-21", "close": 0.251895, "volume": 56471.0}, {"date": "2016-04-27", "close": 0.251895, "volume": 2084.0}, {"date": "2016-05-02", "close": 0.251895, "volume": 7097.0}, {"date": "2016-05-04", "close": 0.2698875, "volume": 90107.0}, {"date": "2016-05-11", "close": 0.2698875, "volume": 18620.0}, {"date": "2016-05-12", "close": 0.259092, "volume": 8641.0}, {"date": "2016-05-13", "close": 0.259092, "volume": 6947.0}, {"date": "2016-05-18", "close": 0.259092, "volume": 9825.0}, {"date": "2016-05-26", "close": 0.2410995, "volume": 9007.0}, {"date": "2016-05-27", "close": 0.230304, "volume": 17964.0}, {"date": "2016-05-30", "close": 0.230304, "volume": 13895.0}, {"date": "2016-05-31", "close": 0.230304, "volume": 13160.0}, {"date": "2016-06-02", "close": 0.230304, "volume": 4342.0}, {"date": "2016-06-07", "close": 0.223107, "volume": 48805.0}, {"date": "2016-06-08", "close": 0.21591, "volume": 59052.0}, {"date": "2016-06-09", "close": 0.208713, "volume": 18758.0}, {"date": "2016-06-10", "close": 0.21591, "volume": 13895.0}, {"date": "2016-06-14", "close": 0.21591, "volume": 55110.0}, {"date": "2016-06-15", "close": 0.21591, "volume": 8861.0}, {"date": "2016-06-16", "close": 0.194319, "volume": 388555.0}, {"date": "2016-06-17", "close": 0.21591, "volume": 115126.0}, {"date": "2016-06-23", "close": 0.21591, "volume": 90174.0}, {"date": "2016-06-24", "close": 0.251895, "volume": 41684.0}, {"date": "2016-06-27", "close": 0.21591, "volume": 21883.0}, {"date": "2016-06-29", "close": 0.251895, "volume": 29843.0}, {"date": "2016-07-04", "close": 0.230304, "volume": 62526.0}, {"date": "2016-07-05", "close": 0.251895, "volume": 25736.0}, {"date": "2016-07-06", "close": 0.280683, "volume": 72451.0}, {"date": "2016-07-08", "close": 0.28788, "volume": 38905.0}, {"date": "2016-07-11", "close": 0.28788, "volume": 20950.0}, {"date": "2016-07-12", "close": 0.323865, "volume": 27789.0}, {"date": "2016-07-13", "close": 0.3202665, "volume": 115362.0}, {"date": "2016-07-14", "close": 0.35985, "volume": 96104.0}, {"date": "2016-07-15", "close": 0.403032, "volume": 15979.0}, {"date": "2016-07-18", "close": 0.496593, "volume": 210748.0}, {"date": "2016-07-19", "close": 0.546972, "volume": 99829.0}, {"date": "2016-07-20", "close": 0.50379, "volume": 42705.0}, {"date": "2016-07-22", "close": 0.496593, "volume": 19855.0}, {"date": "2016-07-25", "close": 0.388638, "volume": 160406.0}, {"date": "2016-07-26", "close": 0.374244, "volume": 30117.0}, {"date": "2016-07-27", "close": 0.395835, "volume": 111335.0}, {"date": "2016-07-28", "close": 0.367047, "volume": 13895.0}, {"date": "2016-08-01", "close": 0.395835, "volume": 33515.0}, {"date": "2016-08-02", "close": 0.35985, "volume": 21537.0}, {"date": "2016-08-03", "close": 0.35985, "volume": 5558.0}, {"date": "2016-08-04", "close": 0.3634485, "volume": 695.0}, {"date": "2016-08-05", "close": 0.403032, "volume": 16109.0}, {"date": "2016-08-08", "close": 0.403032, "volume": 1242.0}, {"date": "2016-08-10", "close": 0.395835, "volume": 16674.0}, {"date": "2016-08-11", "close": 0.395835, "volume": 41684.0}, {"date": "2016-08-12", "close": 0.43182, "volume": 11116.0}, {"date": "2016-08-15", "close": 0.395835, "volume": 36474.0}, {"date": "2016-08-17", "close": 0.395835, "volume": 27789.0}, {"date": "2016-08-19", "close": 0.395835, "volume": 40295.0}, {"date": "2016-08-22", "close": 0.395835, "volume": 2086.0}, {"date": "2016-08-23", "close": 0.403032, "volume": 6947.0}, {"date": "2016-08-25", "close": 0.43182, "volume": 21759.0}, {"date": "2016-08-26", "close": 0.467805, "volume": 29958.0}, {"date": "2016-08-29", "close": 0.50379, "volume": 89968.0}, {"date": "2016-08-30", "close": 0.496593, "volume": 7246.0}, {"date": "2016-08-31", "close": 0.496593, "volume": 55579.0}, {"date": "2016-09-01", "close": 0.496593, "volume": 6947.0}, {"date": "2016-09-07", "close": 0.5145855, "volume": 215391.0}, {"date": "2016-09-08", "close": 0.50379, "volume": 4377.0}, {"date": "2016-09-12", "close": 0.482199, "volume": 15423.0}, {"date": "2016-09-15", "close": 0.518184, "volume": 33678.0}, {"date": "2016-09-16", "close": 0.482199, "volume": 43585.0}, {"date": "2016-09-19", "close": 0.539775, "volume": 45120.0}, {"date": "2016-09-20", "close": 0.525381, "volume": 1389.0}, {"date": "2016-09-21", "close": 0.539775, "volume": 35223.0}, {"date": "2016-09-22", "close": 0.554169, "volume": 100018.0}, {"date": "2016-09-23", "close": 0.5505705, "volume": 10386.0}, {"date": "2016-09-26", "close": 0.561366, "volume": 16674.0}, {"date": "2016-09-30", "close": 0.489396, "volume": 27789.0}, {"date": "2016-10-04", "close": 0.489396, "volume": 20842.0}, {"date": "2016-10-05", "close": 0.518184, "volume": 47103.0}, {"date": "2016-10-06", "close": 0.518184, "volume": 2084.0}, {"date": "2016-10-10", "close": 0.50379, "volume": 32375.0}, {"date": "2016-10-11", "close": 0.482199, "volume": 14028.0}, {"date": "2016-10-14", "close": 0.50379, "volume": 15423.0}, {"date": "2016-10-17", "close": 0.482199, "volume": 13895.0}, {"date": "2016-10-18", "close": 0.496593, "volume": 7585.0}, {"date": "2016-10-19", "close": 0.496593, "volume": 2084.0}, {"date": "2016-10-20", "close": 0.50379, "volume": 40900.0}, {"date": "2016-10-21", "close": 0.496593, "volume": 40479.0}, {"date": "2016-10-24", "close": 0.489396, "volume": 21201.0}, {"date": "2016-10-25", "close": 0.467805, "volume": 63770.0}, {"date": "2016-10-26", "close": 0.467805, "volume": 23718.0}, {"date": "2016-10-27", "close": 0.4642065, "volume": 6947.0}, {"date": "2016-11-01", "close": 0.4642065, "volume": 2779.0}, {"date": "2016-11-02", "close": 0.4642065, "volume": 15979.0}, {"date": "2016-11-03", "close": 0.43182, "volume": 24987.0}, {"date": "2016-11-08", "close": 0.395835, "volume": 42955.0}, {"date": "2016-11-09", "close": 0.381441, "volume": 13895.0}, {"date": "2016-11-10", "close": 0.395835, "volume": 1160.0}, {"date": "2016-11-16", "close": 0.3994335, "volume": 31263.0}, {"date": "2016-11-17", "close": 0.3994335, "volume": 2084.0}, {"date": "2016-11-23", "close": 0.403032, "volume": 16632.0}, {"date": "2016-11-24", "close": 0.403032, "volume": 13960.0}, {"date": "2016-11-29", "close": 0.3994335, "volume": 22231.0}, {"date": "2016-12-05", "close": 0.381441, "volume": 4168.0}, {"date": "2016-12-07", "close": 0.403032, "volume": 15757.0}, {"date": "2016-12-12", "close": 0.417426, "volume": 4863.0}, {"date": "2016-12-13", "close": 0.35985, "volume": 29179.0}, {"date": "2016-12-16", "close": 0.374244, "volume": 26956.0}, {"date": "2016-12-19", "close": 0.374244, "volume": 834.0}, {"date": "2016-12-20", "close": 0.374244, "volume": 40017.0}, {"date": "2016-12-30", "close": 0.395835, "volume": 41684.0}, {"date": "2017-01-03", "close": 0.381441, "volume": 15284.0}, {"date": "2017-01-04", "close": 0.381441, "volume": 5558.0}, {"date": "2017-01-05", "close": 0.381441, "volume": 6947.0}, {"date": "2017-01-10", "close": 0.3850395, "volume": 8337.0}, {"date": "2017-01-11", "close": 0.403032, "volume": 33043.0}, {"date": "2017-01-12", "close": 0.395835, "volume": 30568.0}, {"date": "2017-01-13", "close": 0.410229, "volume": 2779.0}, {"date": "2017-01-16", "close": 0.410229, "volume": 24316.0}, {"date": "2017-01-18", "close": 0.403032, "volume": 13895.0}, {"date": "2017-01-20", "close": 0.403032, "volume": 5419.0}, {"date": "2017-02-01", "close": 0.388638, "volume": 20842.0}, {"date": "2017-02-02", "close": 0.388638, "volume": 4655.0}, {"date": "2017-02-06", "close": 0.3850395, "volume": 2362.0}, {"date": "2017-02-07", "close": 0.381441, "volume": 20842.0}, {"date": "2017-02-14", "close": 0.35985, "volume": 13895.0}, {"date": "2017-02-15", "close": 0.35985, "volume": 55579.0}, {"date": "2017-02-16", "close": 0.35985, "volume": 29596.0}, {"date": "2017-02-17", "close": 0.374244, "volume": 54189.0}, {"date": "2017-02-20", "close": 0.374244, "volume": 31353.0}, {"date": "2017-02-21", "close": 0.374244, "volume": 32152.0}, {"date": "2017-02-22", "close": 0.395835, "volume": 31124.0}, {"date": "2017-02-23", "close": 0.43182, "volume": 44153.0}, {"date": "2017-02-24", "close": 0.43182, "volume": 13895.0}, {"date": "2017-02-27", "close": 0.539775, "volume": 74086.0}, {"date": "2017-03-02", "close": 0.525381, "volume": 179972.0}, {"date": "2017-03-03", "close": 0.467805, "volume": 126846.0}, {"date": "2017-03-06", "close": 0.439017, "volume": 51503.0}, {"date": "2017-03-09", "close": 0.50379, "volume": 17368.0}, {"date": "2017-03-10", "close": 0.50379, "volume": 23283.0}, {"date": "2017-03-13", "close": 0.50379, "volume": 70420.0}, {"date": "2017-03-14", "close": 0.489396, "volume": 32515.0}, {"date": "2017-03-15", "close": 0.50379, "volume": 13895.0}, {"date": "2017-03-16", "close": 0.489396, "volume": 44927.0}, {"date": "2017-03-17", "close": 0.532578, "volume": 72461.0}, {"date": "2017-03-20", "close": 0.57576, "volume": 57784.0}, {"date": "2017-03-21", "close": 0.57576, "volume": 6150.0}, {"date": "2017-03-22", "close": 0.57576, "volume": 48023.0}, {"date": "2017-03-23", "close": 0.582957, "volume": 20842.0}, {"date": "2017-03-27", "close": 0.57576, "volume": 1303.0}, {"date": "2017-03-28", "close": 0.57576, "volume": 6947.0}, {"date": "2017-03-29", "close": 0.57576, "volume": 12505.0}, {"date": "2017-03-30", "close": 0.546972, "volume": 3196.0}, {"date": "2017-03-31", "close": 0.582957, "volume": 63738.0}, {"date": "2017-04-03", "close": 0.57576, "volume": 3335.0}, {"date": "2017-04-04", "close": 0.539775, "volume": 17368.0}, {"date": "2017-04-06", "close": 0.539775, "volume": 9726.0}, {"date": "2017-04-07", "close": 0.532578, "volume": 2362.0}, {"date": "2017-04-10", "close": 0.532578, "volume": 110035.0}, {"date": "2017-04-11", "close": 0.532578, "volume": 3474.0}, {"date": "2017-04-12", "close": 0.532578, "volume": 20263.0}, {"date": "2017-04-13", "close": 0.532578, "volume": 55579.0}, {"date": "2017-04-19", "close": 0.546972, "volume": 51860.0}, {"date": "2017-04-20", "close": 0.546972, "volume": 6947.0}, {"date": "2017-04-27", "close": 0.57576, "volume": 93664.0}, {"date": "2017-05-01", "close": 0.582957, "volume": 1759.0}, {"date": "2017-05-03", "close": 0.582957, "volume": 5188.0}, {"date": "2017-05-04", "close": 0.582957, "volume": 19810.0}, {"date": "2017-05-05", "close": 0.582957, "volume": 5558.0}, {"date": "2017-05-08", "close": 0.611745, "volume": 695.0}, {"date": "2017-05-09", "close": 0.582957, "volume": 15284.0}, {"date": "2017-05-10", "close": 0.590154, "volume": 6392.0}, {"date": "2017-05-12", "close": 0.5937525, "volume": 6501.0}, {"date": "2017-05-15", "close": 0.57576, "volume": 5059.0}, {"date": "2017-05-16", "close": 0.57576, "volume": 22883.0}, {"date": "2017-05-19", "close": 0.50379, "volume": 56601.0}, {"date": "2017-05-23", "close": 0.518184, "volume": 46779.0}, {"date": "2017-05-24", "close": 0.5073885, "volume": 381409.0}, {"date": "2017-05-25", "close": 0.539775, "volume": 57432.0}, {"date": "2017-05-29", "close": 0.539775, "volume": 1157.0}, {"date": "2017-05-30", "close": 0.50379, "volume": 85684.0}, {"date": "2017-06-06", "close": 0.561366, "volume": 80357.0}, {"date": "2017-06-07", "close": 0.554169, "volume": 20182.0}, {"date": "2017-06-13", "close": 0.50379, "volume": 23124.0}, {"date": "2017-06-21", "close": 0.539775, "volume": 13895.0}, {"date": "2017-06-23", "close": 0.539775, "volume": 17368.0}, {"date": "2017-06-27", "close": 0.5217825, "volume": 6253.0}, {"date": "2017-06-28", "close": 0.5217825, "volume": 25705.0}, {"date": "2017-06-30", "close": 0.539775, "volume": 21059.0}, {"date": "2017-07-03", "close": 0.518184, "volume": 53686.0}, {"date": "2017-07-06", "close": 0.590154, "volume": 143964.0}, {"date": "2017-07-07", "close": 0.633336, "volume": 67250.0}, {"date": "2017-07-10", "close": 0.626139, "volume": 50785.0}, {"date": "2017-07-11", "close": 0.64773, "volume": 44463.0}, {"date": "2017-07-12", "close": 0.64773, "volume": 61245.0}, {"date": "2017-07-13", "close": 0.7197, "volume": 121856.0}, {"date": "2017-07-14", "close": 0.726897, "volume": 105955.0}, {"date": "2017-07-17", "close": 0.914019, "volume": 194991.0}, {"date": "2017-07-18", "close": 0.906822, "volume": 60746.0}, {"date": "2017-07-19", "close": 0.827655, "volume": 80335.0}, {"date": "2017-07-20", "close": 0.7197, "volume": 72586.0}, {"date": "2017-07-21", "close": 0.7664805, "volume": 43495.0}, {"date": "2017-07-24", "close": 0.86364, "volume": 77475.0}, {"date": "2017-07-25", "close": 0.86364, "volume": 53239.0}, {"date": "2017-07-26", "close": 0.842049, "volume": 29109.0}, {"date": "2017-07-27", "close": 0.8096625, "volume": 371196.0}, {"date": "2017-07-28", "close": 0.86364, "volume": 119723.0}, {"date": "2017-07-31", "close": 0.885231, "volume": 27435.0}, {"date": "2017-08-01", "close": 0.878034, "volume": 38210.0}, {"date": "2017-08-02", "close": 0.86364, "volume": 49378.0}, {"date": "2017-08-03", "close": 0.86364, "volume": 299170.0}, {"date": "2017-08-04", "close": 0.892428, "volume": 97263.0}, {"date": "2017-08-07", "close": 0.856443, "volume": 190058.0}, {"date": "2017-08-08", "close": 0.827655, "volume": 172780.0}, {"date": "2017-08-09", "close": 0.8384505, "volume": 119000.0}, {"date": "2017-08-10", "close": 0.8096625, "volume": 153287.0}, {"date": "2017-08-11", "close": 0.86364, "volume": 68930.0}, {"date": "2017-08-14", "close": 0.849246, "volume": 23546.0}, {"date": "2017-08-15", "close": 0.834852, "volume": 23621.0}, {"date": "2017-08-16", "close": 0.834852, "volume": 17090.0}, {"date": "2017-08-17", "close": 0.8384505, "volume": 11116.0}, {"date": "2017-08-18", "close": 0.8384505, "volume": 14457.0}, {"date": "2017-08-21", "close": 0.806064, "volume": 70863.0}, {"date": "2017-08-22", "close": 0.842049, "volume": 45190.0}, {"date": "2017-08-23", "close": 0.849246, "volume": 41852.0}, {"date": "2017-08-25", "close": 0.849246, "volume": 13895.0}, {"date": "2017-08-28", "close": 0.827655, "volume": 17493.0}, {"date": "2017-08-29", "close": 0.849246, "volume": 41777.0}, {"date": "2017-08-30", "close": 0.849246, "volume": 63130.0}, {"date": "2017-08-31", "close": 0.849246, "volume": 22333.0}, {"date": "2017-09-01", "close": 0.842049, "volume": 36840.0}, {"date": "2017-09-04", "close": 0.86364, "volume": 114510.0}, {"date": "2017-09-05", "close": 0.842049, "volume": 21697.0}, {"date": "2017-09-06", "close": 0.849246, "volume": 8476.0}, {"date": "2017-09-07", "close": 0.849246, "volume": 103297.0}, {"date": "2017-09-11", "close": 0.849246, "volume": 17403.0}, {"date": "2017-09-12", "close": 0.86364, "volume": 11680.0}, {"date": "2017-09-14", "close": 0.8528445, "volume": 6669.0}, {"date": "2017-09-15", "close": 0.813261, "volume": 41883.0}, {"date": "2017-09-18", "close": 0.806064, "volume": 695.0}, {"date": "2017-09-19", "close": 0.777276, "volume": 38730.0}, {"date": "2017-09-20", "close": 0.784473, "volume": 431785.0}, {"date": "2017-09-21", "close": 0.755685, "volume": 55634.0}, {"date": "2017-09-22", "close": 0.741291, "volume": 70153.0}, {"date": "2017-09-25", "close": 0.7197, "volume": 185187.0}, {"date": "2017-09-26", "close": 0.676518, "volume": 121367.0}, {"date": "2017-09-27", "close": 0.7197, "volume": 8337.0}, {"date": "2017-09-29", "close": 0.683715, "volume": 25918.0}, {"date": "2017-10-03", "close": 0.7197, "volume": 125666.0}, {"date": "2017-10-04", "close": 0.93561, "volume": 402206.0}, {"date": "2017-10-05", "close": 0.978792, "volume": 319553.0}, {"date": "2017-10-06", "close": 1.00758, "volume": 189853.0}, {"date": "2017-10-09", "close": 1.07955, "volume": 254591.0}, {"date": "2017-10-10", "close": 1.201899, "volume": 475099.0}, {"date": "2017-10-11", "close": 1.309854, "volume": 653183.0}, {"date": "2017-10-12", "close": 1.230687, "volume": 455365.0}, {"date": "2017-10-13", "close": 1.259475, "volume": 153279.0}, {"date": "2017-10-16", "close": 1.252278, "volume": 218165.0}, {"date": "2017-10-17", "close": 1.309854, "volume": 173256.0}, {"date": "2017-10-18", "close": 1.36743, "volume": 136768.0}, {"date": "2017-10-19", "close": 1.331445, "volume": 133271.0}, {"date": "2017-10-20", "close": 1.3278465, "volume": 198342.0}, {"date": "2017-10-23", "close": 1.273869, "volume": 111260.0}, {"date": "2017-10-24", "close": 1.259475, "volume": 89405.0}, {"date": "2017-10-25", "close": 1.2198915, "volume": 219241.0}, {"date": "2017-10-26", "close": 1.1551185, "volume": 155833.0}, {"date": "2017-10-27", "close": 1.050762, "volume": 207994.0}, {"date": "2017-10-31", "close": 1.1551185, "volume": 661228.0}, {"date": "2017-11-01", "close": 1.093944, "volume": 201569.0}, {"date": "2017-11-02", "close": 1.0903455, "volume": 223397.0}, {"date": "2017-11-03", "close": 1.086747, "volume": 82033.0}, {"date": "2017-11-06", "close": 1.057959, "volume": 196817.0}, {"date": "2017-11-07", "close": 1.101141, "volume": 156637.0}, {"date": "2017-11-08", "close": 1.065156, "volume": 108037.0}, {"date": "2017-11-09", "close": 1.07955, "volume": 111834.0}, {"date": "2017-11-10", "close": 1.0543605, "volume": 83090.0}, {"date": "2017-11-13", "close": 1.0615575, "volume": 105504.0}, {"date": "2017-11-14", "close": 1.093944, "volume": 74708.0}, {"date": "2017-11-15", "close": 1.0615575, "volume": 70670.0}, {"date": "2017-11-16", "close": 1.050762, "volume": 86400.0}, {"date": "2017-11-17", "close": 1.043565, "volume": 63950.0}, {"date": "2017-11-20", "close": 1.0471635, "volume": 37959.0}, {"date": "2017-11-21", "close": 1.021974, "volume": 388788.0}, {"date": "2017-11-22", "close": 0.9176175, "volume": 174052.0}, {"date": "2017-11-23", "close": 0.9104205, "volume": 152106.0}, {"date": "2017-11-24", "close": 0.878034, "volume": 107895.0}, {"date": "2017-11-27", "close": 0.870837, "volume": 21542.0}, {"date": "2017-11-28", "close": 0.8096625, "volume": 330582.0}, {"date": "2017-11-29", "close": 0.79167, "volume": 92206.0}, {"date": "2017-11-30", "close": 0.762882, "volume": 299382.0}, {"date": "2017-12-01", "close": 0.7592835, "volume": 68822.0}, {"date": "2017-12-04", "close": 0.7197, "volume": 140392.0}, {"date": "2017-12-05", "close": 0.705306, "volume": 1049321.0}, {"date": "2017-12-06", "close": 0.6729195, "volume": 366208.0}, {"date": "2017-12-07", "close": 0.64773, "volume": 404915.0}, {"date": "2017-12-08", "close": 0.7304955, "volume": 213225.0}, {"date": "2017-12-11", "close": 0.7089045, "volume": 212847.0}, {"date": "2017-12-12", "close": 0.676518, "volume": 158988.0}, {"date": "2017-12-13", "close": 0.712503, "volume": 31066.0}, {"date": "2017-12-14", "close": 0.690912, "volume": 126030.0}, {"date": "2017-12-15", "close": 0.683715, "volume": 96282.0}, {"date": "2017-12-18", "close": 0.64773, "volume": 265069.0}, {"date": "2017-12-19", "close": 0.618942, "volume": 243664.0}, {"date": "2017-12-20", "close": 0.618942, "volume": 101032.0}, {"date": "2017-12-21", "close": 0.6441315, "volume": 225265.0}, {"date": "2017-12-22", "close": 0.6441315, "volume": 177310.0}, {"date": "2017-12-27", "close": 0.654927, "volume": 102564.0}, {"date": "2017-12-28", "close": 0.64773, "volume": 252484.0}, {"date": "2017-12-29", "close": 0.64773, "volume": 82632.0}, {"date": "2018-01-02", "close": 0.633336, "volume": 97775.0}, {"date": "2018-01-03", "close": 0.6441315, "volume": 187022.0}, {"date": "2018-01-04", "close": 0.6369345, "volume": 76016.0}, {"date": "2018-01-05", "close": 0.726897, "volume": 225449.0}, {"date": "2018-01-08", "close": 0.755685, "volume": 621473.0}, {"date": "2018-01-09", "close": 0.806064, "volume": 849419.0}, {"date": "2018-01-10", "close": 0.777276, "volume": 301439.0}, {"date": "2018-01-11", "close": 0.7592835, "volume": 145317.0}, {"date": "2018-01-12", "close": 0.8240565, "volume": 168668.0}, {"date": "2018-01-15", "close": 0.8816325, "volume": 466810.0}, {"date": "2018-01-16", "close": 0.86364, "volume": 225449.0}, {"date": "2018-01-17", "close": 0.8600415, "volume": 162454.0}, {"date": "2018-01-18", "close": 0.8528445, "volume": 304096.0}, {"date": "2018-01-19", "close": 0.770079, "volume": 249291.0}, {"date": "2018-01-22", "close": 0.7197, "volume": 389205.0}, {"date": "2018-01-23", "close": 0.7089045, "volume": 285223.0}, {"date": "2018-01-24", "close": 0.705306, "volume": 31569.0}, {"date": "2018-01-25", "close": 0.705306, "volume": 52351.0}, {"date": "2018-01-29", "close": 0.690912, "volume": 173058.0}, {"date": "2018-01-30", "close": 0.6945105, "volume": 277197.0}, {"date": "2018-01-31", "close": 0.662124, "volume": 222935.0}, {"date": "2018-02-01", "close": 0.669321, "volume": 90142.0}, {"date": "2018-02-02", "close": 0.64773, "volume": 352536.0}, {"date": "2018-02-05", "close": 0.626139, "volume": 191184.0}, {"date": "2018-02-06", "close": 0.50379, "volume": 576706.0}, {"date": "2018-02-07", "close": 0.5649645, "volume": 353754.0}, {"date": "2018-02-08", "close": 0.5649645, "volume": 184282.0}, {"date": "2018-02-09", "close": 0.561366, "volume": 159737.0}, {"date": "2018-02-12", "close": 0.561366, "volume": 79705.0}, {"date": "2018-02-13", "close": 0.539775, "volume": 301940.0}, {"date": "2018-02-14", "close": 0.5289795, "volume": 30930.0}, {"date": "2018-02-15", "close": 0.525381, "volume": 75440.0}, {"date": "2018-02-16", "close": 0.518184, "volume": 89473.0}, {"date": "2018-02-19", "close": 0.5145855, "volume": 170816.0}, {"date": "2018-02-20", "close": 0.525381, "volume": 177553.0}, {"date": "2018-02-21", "close": 0.50379, "volume": 302012.0}, {"date": "2018-02-22", "close": 0.475002, "volume": 176817.0}, {"date": "2018-02-23", "close": 0.532578, "volume": 393356.0}, {"date": "2018-02-26", "close": 0.532578, "volume": 343468.0}, {"date": "2018-02-27", "close": 0.50379, "volume": 164104.0}, {"date": "2018-02-28", "close": 0.5073885, "volume": 264273.0}, {"date": "2018-03-01", "close": 0.5217825, "volume": 80076.0}, {"date": "2018-03-02", "close": 0.5361765, "volume": 52676.0}, {"date": "2018-03-05", "close": 0.546972, "volume": 182919.0}, {"date": "2018-03-06", "close": 0.546972, "volume": 50056.0}, {"date": "2018-03-07", "close": 0.525381, "volume": 35015.0}, {"date": "2018-03-08", "close": 0.5505705, "volume": 50621.0}, {"date": "2018-03-09", "close": 0.525381, "volume": 59686.0}, {"date": "2018-03-12", "close": 0.546972, "volume": 33583.0}, {"date": "2018-03-13", "close": 0.546972, "volume": 9343.0}, {"date": "2018-03-14", "close": 0.561366, "volume": 69498.0}, {"date": "2018-03-15", "close": 0.5721615, "volume": 128340.0}, {"date": "2018-03-16", "close": 0.57576, "volume": 137373.0}, {"date": "2018-03-19", "close": 0.590154, "volume": 160507.0}, {"date": "2018-03-20", "close": 0.6441315, "volume": 117864.0}, {"date": "2018-03-21", "close": 0.7376925, "volume": 313419.0}, {"date": "2018-03-22", "close": 0.6657225, "volume": 201402.0}, {"date": "2018-03-23", "close": 0.6585255, "volume": 117291.0}, {"date": "2018-03-26", "close": 0.6657225, "volume": 39664.0}, {"date": "2018-03-27", "close": 0.654927, "volume": 28527.0}, {"date": "2018-03-28", "close": 0.590154, "volume": 178858.0}, {"date": "2018-03-29", "close": 0.590154, "volume": 60452.0}, {"date": "2018-04-03", "close": 0.590154, "volume": 41077.0}, {"date": "2018-04-04", "close": 0.611745, "volume": 14464.0}, {"date": "2018-04-05", "close": 0.57576, "volume": 60752.0}, {"date": "2018-04-06", "close": 0.554169, "volume": 33975.0}, {"date": "2018-04-09", "close": 0.5793585, "volume": 21515.0}, {"date": "2018-04-10", "close": 0.64773, "volume": 83911.0}, {"date": "2018-04-11", "close": 0.662124, "volume": 149287.0}, {"date": "2018-04-12", "close": 0.6369345, "volume": 56394.0}, {"date": "2018-04-13", "close": 0.6513285, "volume": 44973.0}, {"date": "2018-04-16", "close": 0.662124, "volume": 76054.0}, {"date": "2018-04-17", "close": 0.654927, "volume": 26403.0}, {"date": "2018-04-18", "close": 0.6585255, "volume": 30193.0}, {"date": "2018-04-19", "close": 0.64773, "volume": 29318.0}, {"date": "2018-04-20", "close": 0.640533, "volume": 76368.0}, {"date": "2018-04-23", "close": 0.640533, "volume": 57085.0}, {"date": "2018-04-24", "close": 0.6441315, "volume": 85858.0}, {"date": "2018-04-26", "close": 0.633336, "volume": 25072.0}, {"date": "2018-04-27", "close": 0.611745, "volume": 41087.0}, {"date": "2018-04-30", "close": 0.554169, "volume": 193346.0}, {"date": "2018-05-01", "close": 0.546972, "volume": 76037.0}, {"date": "2018-05-02", "close": 0.532578, "volume": 69296.0}, {"date": "2018-05-03", "close": 0.532578, "volume": 41849.0}, {"date": "2018-05-04", "close": 0.525381, "volume": 4863.0}, {"date": "2018-05-07", "close": 0.50379, "volume": 170092.0}, {"date": "2018-05-08", "close": 0.50379, "volume": 87145.0}, {"date": "2018-05-09", "close": 0.496593, "volume": 3828.0}, {"date": "2018-05-10", "close": 0.496593, "volume": 20679.0}, {"date": "2018-05-11", "close": 0.5217825, "volume": 29760.0}, {"date": "2018-05-14", "close": 0.496593, "volume": 33896.0}, {"date": "2018-05-15", "close": 0.510987, "volume": 54598.0}, {"date": "2018-05-16", "close": 0.57576, "volume": 135661.0}, {"date": "2018-05-17", "close": 0.539775, "volume": 107222.0}, {"date": "2018-05-18", "close": 0.518184, "volume": 26553.0}, {"date": "2018-05-21", "close": 0.50379, "volume": 145231.0}, {"date": "2018-05-22", "close": 0.5433735, "volume": 154708.0}, {"date": "2018-05-23", "close": 0.546972, "volume": 71346.0}, {"date": "2018-05-24", "close": 0.518184, "volume": 204849.0}, {"date": "2018-05-25", "close": 0.5433735, "volume": 31053.0}, {"date": "2018-05-28", "close": 0.525381, "volume": 120258.0}, {"date": "2018-05-29", "close": 0.518184, "volume": 30179.0}, {"date": "2018-05-30", "close": 0.489396, "volume": 121954.0}, {"date": "2018-05-31", "close": 0.518184, "volume": 37178.0}, {"date": "2018-06-01", "close": 0.5217825, "volume": 30757.0}, {"date": "2018-06-04", "close": 0.5073885, "volume": 55695.0}, {"date": "2018-06-05", "close": 0.482199, "volume": 168793.0}, {"date": "2018-06-06", "close": 0.489396, "volume": 22350.0}, {"date": "2018-06-07", "close": 0.50379, "volume": 23043.0}, {"date": "2018-06-08", "close": 0.496593, "volume": 14923.0}, {"date": "2018-06-12", "close": 0.482199, "volume": 78712.0}, {"date": "2018-06-13", "close": 0.5001915, "volume": 54719.0}, {"date": "2018-06-14", "close": 0.496593, "volume": 7038.0}, {"date": "2018-06-15", "close": 0.4857975, "volume": 37568.0}, {"date": "2018-06-18", "close": 0.4642065, "volume": 68979.0}, {"date": "2018-06-19", "close": 0.467805, "volume": 40417.0}, {"date": "2018-06-20", "close": 0.4570095, "volume": 106107.0}, {"date": "2018-06-21", "close": 0.475002, "volume": 80673.0}, {"date": "2018-06-22", "close": 0.4714035, "volume": 95505.0}, {"date": "2018-06-25", "close": 0.489396, "volume": 120805.0}, {"date": "2018-06-26", "close": 0.4714035, "volume": 222987.0}, {"date": "2018-06-27", "close": 0.489396, "volume": 92051.0}, {"date": "2018-06-28", "close": 0.475002, "volume": 12575.0}, {"date": "2018-06-29", "close": 0.439017, "volume": 269849.0}, {"date": "2018-07-02", "close": 0.489396, "volume": 36278.0}, {"date": "2018-07-03", "close": 0.475002, "volume": 259169.0}, {"date": "2018-07-04", "close": 0.5001915, "volume": 14438.0}, {"date": "2018-07-05", "close": 0.467805, "volume": 62693.0}, {"date": "2018-07-06", "close": 0.4498125, "volume": 145212.0}, {"date": "2018-07-09", "close": 0.453411, "volume": 34678.0}, {"date": "2018-07-10", "close": 0.460608, "volume": 64013.0}, {"date": "2018-07-11", "close": 0.460608, "volume": 15882.0}, {"date": "2018-07-12", "close": 0.467805, "volume": 26290.0}, {"date": "2018-07-13", "close": 0.496593, "volume": 221262.0}, {"date": "2018-07-16", "close": 0.50379, "volume": 85431.0}, {"date": "2018-07-17", "close": 0.496593, "volume": 92006.0}, {"date": "2018-07-18", "close": 0.4857975, "volume": 28206.0}, {"date": "2018-07-19", "close": 0.482199, "volume": 17368.0}, {"date": "2018-07-20", "close": 0.4498125, "volume": 106392.0}, {"date": "2018-07-23", "close": 0.475002, "volume": 103381.0}, {"date": "2018-07-24", "close": 0.460608, "volume": 9122.0}, {"date": "2018-07-25", "close": 0.475002, "volume": 30125.0}, {"date": "2018-07-26", "close": 0.453411, "volume": 182401.0}, {"date": "2018-07-27", "close": 0.489396, "volume": 21189.0}, {"date": "2018-07-30", "close": 0.475002, "volume": 69458.0}, {"date": "2018-07-31", "close": 0.482199, "volume": 10183.0}, {"date": "2018-08-01", "close": 0.489396, "volume": 76333.0}, {"date": "2018-08-02", "close": 0.4570095, "volume": 181694.0}, {"date": "2018-08-03", "close": 0.475002, "volume": 124446.0}, {"date": "2018-08-06", "close": 0.4786005, "volume": 46829.0}, {"date": "2018-08-07", "close": 0.475002, "volume": 23982.0}, {"date": "2018-08-08", "close": 0.439017, "volume": 175354.0}, {"date": "2018-08-09", "close": 0.43182, "volume": 89537.0}, {"date": "2018-08-10", "close": 0.417426, "volume": 110529.0}, {"date": "2018-08-13", "close": 0.374244, "volume": 248497.0}, {"date": "2018-08-14", "close": 0.388638, "volume": 163180.0}, {"date": "2018-08-15", "close": 0.4138275, "volume": 91576.0}, {"date": "2018-08-16", "close": 0.43182, "volume": 114009.0}, {"date": "2018-08-17", "close": 0.467805, "volume": 88342.0}, {"date": "2018-08-20", "close": 0.467805, "volume": 8390.0}, {"date": "2018-08-21", "close": 0.4857975, "volume": 57541.0}, {"date": "2018-08-22", "close": 0.475002, "volume": 53553.0}, {"date": "2018-08-23", "close": 0.467805, "volume": 38508.0}, {"date": "2018-08-24", "close": 0.482199, "volume": 8358.0}, {"date": "2018-08-27", "close": 0.467805, "volume": 75636.0}, {"date": "2018-08-28", "close": 0.475002, "volume": 22155.0}, {"date": "2018-08-29", "close": 0.4929945, "volume": 29682.0}, {"date": "2018-08-30", "close": 0.4786005, "volume": 3543.0}, {"date": "2018-09-04", "close": 0.4786005, "volume": 3620.0}, {"date": "2018-09-05", "close": 0.467805, "volume": 47520.0}, {"date": "2018-09-06", "close": 0.453411, "volume": 30882.0}, {"date": "2018-09-07", "close": 0.4570095, "volume": 37980.0}, {"date": "2018-09-10", "close": 0.4570095, "volume": 17671.0}, {"date": "2018-09-11", "close": 0.453411, "volume": 9914.0}, {"date": "2018-09-12", "close": 0.4570095, "volume": 35376.0}, {"date": "2018-09-13", "close": 0.453411, "volume": 5632.0}, {"date": "2018-09-14", "close": 0.43182, "volume": 26497.0}, {"date": "2018-09-17", "close": 0.446214, "volume": 17368.0}, {"date": "2018-09-18", "close": 0.43182, "volume": 29874.0}, {"date": "2018-09-19", "close": 0.43182, "volume": 67042.0}, {"date": "2018-09-20", "close": 0.453411, "volume": 78505.0}, {"date": "2018-09-21", "close": 0.417426, "volume": 171994.0}, {"date": "2018-09-24", "close": 0.3922365, "volume": 80424.0}, {"date": "2018-09-25", "close": 0.439017, "volume": 33139.0}, {"date": "2018-09-26", "close": 0.3994335, "volume": 83029.0}, {"date": "2018-09-27", "close": 0.3778425, "volume": 24730.0}, {"date": "2018-09-28", "close": 0.4282215, "volume": 5286.0}, {"date": "2018-10-01", "close": 0.403032, "volume": 21435.0}, {"date": "2018-10-02", "close": 0.4354185, "volume": 30410.0}, {"date": "2018-10-03", "close": 0.43182, "volume": 11987.0}, {"date": "2018-10-04", "close": 0.403032, "volume": 40186.0}, {"date": "2018-10-05", "close": 0.388638, "volume": 13895.0}, {"date": "2018-10-08", "close": 0.395835, "volume": 7824.0}, {"date": "2018-10-10", "close": 0.374244, "volume": 85174.0}, {"date": "2018-10-11", "close": 0.345456, "volume": 97199.0}, {"date": "2018-10-12", "close": 0.3850395, "volume": 82416.0}, {"date": "2018-10-15", "close": 0.395835, "volume": 52591.0}, {"date": "2018-10-16", "close": 0.388638, "volume": 67703.0}, {"date": "2018-10-17", "close": 0.3850395, "volume": 13895.0}, {"date": "2018-10-18", "close": 0.3922365, "volume": 8335.0}, {"date": "2018-10-19", "close": 0.3634485, "volume": 90315.0}, {"date": "2018-10-22", "close": 0.388638, "volume": 15376.0}, {"date": "2018-10-23", "close": 0.374244, "volume": 65826.0}, {"date": "2018-10-24", "close": 0.352653, "volume": 121904.0}, {"date": "2018-10-25", "close": 0.352653, "volume": 59204.0}, {"date": "2018-10-26", "close": 0.35985, "volume": 40641.0}, {"date": "2018-10-29", "close": 0.352653, "volume": 76421.0}, {"date": "2018-10-30", "close": 0.388638, "volume": 15986.0}, {"date": "2018-10-31", "close": 0.388638, "volume": 13426.0}, {"date": "2018-11-01", "close": 0.3922365, "volume": 49340.0}, {"date": "2018-11-02", "close": 0.388638, "volume": 3406.0}, {"date": "2018-11-05", "close": 0.352653, "volume": 44257.0}, {"date": "2018-11-06", "close": 0.35985, "volume": 11116.0}, {"date": "2018-11-07", "close": 0.35985, "volume": 1389.0}, {"date": "2018-11-08", "close": 0.338259, "volume": 140934.0}, {"date": "2018-11-09", "close": 0.338259, "volume": 6947.0}, {"date": "2018-11-12", "close": 0.3418575, "volume": 49904.0}, {"date": "2018-11-14", "close": 0.352653, "volume": 127385.0}, {"date": "2018-11-15", "close": 0.3274635, "volume": 1859.0}, {"date": "2018-11-16", "close": 0.331062, "volume": 15566.0}, {"date": "2018-11-19", "close": 0.331062, "volume": 16401.0}, {"date": "2018-11-20", "close": 0.338259, "volume": 38559.0}, {"date": "2018-11-21", "close": 0.323865, "volume": 115819.0}, {"date": "2018-11-22", "close": 0.316668, "volume": 168258.0}, {"date": "2018-11-23", "close": 0.309471, "volume": 48292.0}, {"date": "2018-11-26", "close": 0.2914785, "volume": 110468.0}, {"date": "2018-11-27", "close": 0.2770845, "volume": 8337.0}, {"date": "2018-11-28", "close": 0.2914785, "volume": 27581.0}, {"date": "2018-11-29", "close": 0.2914785, "volume": 3918.0}, {"date": "2018-11-30", "close": 0.266289, "volume": 27550.0}, {"date": "2018-12-03", "close": 0.266289, "volume": 28776.0}, {"date": "2018-12-04", "close": 0.266289, "volume": 13895.0}, {"date": "2018-12-05", "close": 0.28788, "volume": 7548.0}, {"date": "2018-12-06", "close": 0.2914785, "volume": 51691.0}, {"date": "2018-12-07", "close": 0.266289, "volume": 83201.0}, {"date": "2018-12-10", "close": 0.2914785, "volume": 34357.0}, {"date": "2018-12-11", "close": 0.2626905, "volume": 30568.0}, {"date": "2018-12-12", "close": 0.28788, "volume": 31958.0}, {"date": "2018-12-13", "close": 0.28788, "volume": 14589.0}, {"date": "2018-12-14", "close": 0.28788, "volume": 43421.0}, {"date": "2018-12-17", "close": 0.280683, "volume": 21904.0}, {"date": "2018-12-18", "close": 0.28788, "volume": 16064.0}, {"date": "2018-12-19", "close": 0.280683, "volume": 5374.0}, {"date": "2018-12-20", "close": 0.295077, "volume": 2836.0}, {"date": "2018-12-21", "close": 0.309471, "volume": 56977.0}, {"date": "2018-12-24", "close": 0.323865, "volume": 20443.0}, {"date": "2018-12-27", "close": 0.352653, "volume": 37257.0}, {"date": "2018-12-28", "close": 0.352653, "volume": 135572.0}, {"date": "2018-12-31", "close": 0.295077, "volume": 69473.0}, {"date": "2019-01-02", "close": 0.295077, "volume": 16546.0}, {"date": "2019-01-03", "close": 0.2914785, "volume": 17607.0}, {"date": "2019-01-04", "close": 0.28788, "volume": 41528.0}, {"date": "2019-01-07", "close": 0.3130695, "volume": 81773.0}, {"date": "2019-01-08", "close": 0.302274, "volume": 32591.0}, {"date": "2019-01-09", "close": 0.302274, "volume": 26578.0}, {"date": "2019-01-10", "close": 0.2842815, "volume": 10435.0}, {"date": "2019-01-11", "close": 0.295077, "volume": 31116.0}, {"date": "2019-01-14", "close": 0.2770845, "volume": 24521.0}, {"date": "2019-01-15", "close": 0.295077, "volume": 98429.0}, {"date": "2019-01-16", "close": 0.280683, "volume": 10629.0}, {"date": "2019-01-17", "close": 0.28788, "volume": 3336.0}, {"date": "2019-01-18", "close": 0.2842815, "volume": 43074.0}, {"date": "2019-01-21", "close": 0.309471, "volume": 27095.0}, {"date": "2019-01-22", "close": 0.280683, "volume": 30910.0}, {"date": "2019-01-23", "close": 0.280683, "volume": 16271.0}, {"date": "2019-01-24", "close": 0.273486, "volume": 14527.0}, {"date": "2019-02-04", "close": 0.295077, "volume": 24316.0}, {"date": "2019-02-05", "close": 0.352653, "volume": 68347.0}, {"date": "2019-02-06", "close": 0.323865, "volume": 28137.0}, {"date": "2019-02-07", "close": 0.338259, "volume": 101869.0}, {"date": "2019-02-08", "close": 0.338259, "volume": 48808.0}, {"date": "2019-02-11", "close": 0.338259, "volume": 12308.0}, {"date": "2019-02-12", "close": 0.331062, "volume": 5558.0}, {"date": "2019-02-13", "close": 0.302274, "volume": 165022.0}, {"date": "2019-02-14", "close": 0.2914785, "volume": 62762.0}, {"date": "2019-02-15", "close": 0.2842815, "volume": 85160.0}, {"date": "2019-02-18", "close": 0.280683, "volume": 53244.0}, {"date": "2019-02-19", "close": 0.28788, "volume": 30136.0}, {"date": "2019-02-20", "close": 0.266289, "volume": 75190.0}, {"date": "2019-02-21", "close": 0.2986755, "volume": 70061.0}, {"date": "2019-02-22", "close": 0.280683, "volume": 31651.0}, {"date": "2019-02-25", "close": 0.280683, "volume": 56688.0}, {"date": "2019-02-26", "close": 0.28788, "volume": 16271.0}, {"date": "2019-02-27", "close": 0.273486, "volume": 64777.0}, {"date": "2019-02-28", "close": 0.280683, "volume": 30425.0}, {"date": "2019-03-01", "close": 0.2842815, "volume": 53014.0}, {"date": "2019-03-04", "close": 0.28788, "volume": 12911.0}, {"date": "2019-03-05", "close": 0.28788, "volume": 18367.0}, {"date": "2019-03-06", "close": 0.28788, "volume": 58454.0}, {"date": "2019-03-07", "close": 0.323865, "volume": 64421.0}, {"date": "2019-03-08", "close": 0.345456, "volume": 435896.0}, {"date": "2019-03-11", "close": 0.424623, "volume": 261860.0}, {"date": "2019-03-12", "close": 0.496593, "volume": 281050.0}, {"date": "2019-03-13", "close": 0.50379, "volume": 265918.0}, {"date": "2019-03-14", "close": 0.489396, "volume": 84306.0}, {"date": "2019-03-15", "close": 0.410229, "volume": 221430.0}, {"date": "2019-03-18", "close": 0.446214, "volume": 35697.0}, {"date": "2019-03-19", "close": 0.453411, "volume": 70554.0}, {"date": "2019-03-20", "close": 0.467805, "volume": 14214.0}, {"date": "2019-03-21", "close": 0.4570095, "volume": 14189.0}, {"date": "2019-03-22", "close": 0.460608, "volume": 48244.0}, {"date": "2019-03-25", "close": 0.4138275, "volume": 89912.0}, {"date": "2019-03-26", "close": 0.403032, "volume": 70018.0}, {"date": "2019-03-27", "close": 0.395835, "volume": 11912.0}, {"date": "2019-03-28", "close": 0.374244, "volume": 33331.0}, {"date": "2019-03-29", "close": 0.352653, "volume": 99981.0}, {"date": "2019-04-01", "close": 0.381441, "volume": 8756.0}, {"date": "2019-04-02", "close": 0.367047, "volume": 41028.0}, {"date": "2019-04-03", "close": 0.381441, "volume": 12409.0}, {"date": "2019-04-04", "close": 0.4282215, "volume": 15284.0}, {"date": "2019-04-05", "close": 0.3994335, "volume": 37199.0}, {"date": "2019-04-08", "close": 0.381441, "volume": 50991.0}, {"date": "2019-04-09", "close": 0.403032, "volume": 5745.0}, {"date": "2019-04-10", "close": 0.395835, "volume": 23069.0}, {"date": "2019-04-11", "close": 0.410229, "volume": 32443.0}, {"date": "2019-04-12", "close": 0.4138275, "volume": 22307.0}, {"date": "2019-04-15", "close": 0.4210245, "volume": 83821.0}, {"date": "2019-04-16", "close": 0.43182, "volume": 34737.0}, {"date": "2019-04-17", "close": 0.43182, "volume": 108548.0}, {"date": "2019-04-18", "close": 0.446214, "volume": 29144.0}, {"date": "2019-04-23", "close": 0.43182, "volume": 25173.0}, {"date": "2019-04-24", "close": 0.446214, "volume": 55833.0}, {"date": "2019-04-26", "close": 0.424623, "volume": 22231.0}, {"date": "2019-04-29", "close": 0.43182, "volume": 82759.0}, {"date": "2019-04-30", "close": 0.453411, "volume": 76044.0}, {"date": "2019-05-01", "close": 0.395835, "volume": 49591.0}, {"date": "2019-05-02", "close": 0.4282215, "volume": 34096.0}, {"date": "2019-05-03", "close": 0.4210245, "volume": 38274.0}, {"date": "2019-05-06", "close": 0.4210245, "volume": 9717.0}, {"date": "2019-05-07", "close": 0.403032, "volume": 142657.0}, {"date": "2019-05-08", "close": 0.381441, "volume": 79971.0}, {"date": "2019-05-09", "close": 0.381441, "volume": 10495.0}, {"date": "2019-05-10", "close": 0.388638, "volume": 2636.0}, {"date": "2019-05-13", "close": 0.374244, "volume": 52669.0}, {"date": "2019-05-14", "close": 0.3058725, "volume": 131503.0}, {"date": "2019-05-15", "close": 0.3346605, "volume": 3550.0}, {"date": "2019-05-16", "close": 0.3634485, "volume": 17321.0}, {"date": "2019-05-17", "close": 0.367047, "volume": 15060.0}, {"date": "2019-05-20", "close": 0.352653, "volume": 54148.0}, {"date": "2019-05-21", "close": 0.367047, "volume": 23340.0}, {"date": "2019-05-22", "close": 0.395835, "volume": 25010.0}, {"date": "2019-05-23", "close": 0.374244, "volume": 1737.0}, {"date": "2019-05-24", "close": 0.35985, "volume": 37659.0}, {"date": "2019-05-27", "close": 0.367047, "volume": 6635.0}, {"date": "2019-05-30", "close": 0.352653, "volume": 65958.0}, {"date": "2019-05-31", "close": 0.338259, "volume": 130420.0}, {"date": "2019-06-03", "close": 0.352653, "volume": 54645.0}, {"date": "2019-06-04", "close": 0.331062, "volume": 37988.0}, {"date": "2019-06-05", "close": 0.323865, "volume": 32293.0}, {"date": "2019-06-06", "close": 0.3418575, "volume": 9227.0}, {"date": "2019-06-07", "close": 0.323865, "volume": 1888.0}, {"date": "2019-06-11", "close": 0.302274, "volume": 81599.0}, {"date": "2019-06-12", "close": 0.295077, "volume": 168380.0}, {"date": "2019-06-13", "close": 0.302274, "volume": 76228.0}, {"date": "2019-06-14", "close": 0.302274, "volume": 11157.0}, {"date": "2019-06-17", "close": 0.295077, "volume": 73194.0}, {"date": "2019-06-18", "close": 0.2914785, "volume": 22248.0}, {"date": "2019-06-19", "close": 0.28788, "volume": 213182.0}, {"date": "2019-06-20", "close": 0.28788, "volume": 20782.0}, {"date": "2019-06-21", "close": 0.295077, "volume": 26053.0}, {"date": "2019-06-24", "close": 0.2842815, "volume": 118737.0}, {"date": "2019-06-25", "close": 0.2914785, "volume": 120324.0}, {"date": "2019-06-26", "close": 0.302274, "volume": 114346.0}, {"date": "2019-06-27", "close": 0.338259, "volume": 46239.0}, {"date": "2019-06-28", "close": 0.316668, "volume": 56273.0}, {"date": "2019-07-01", "close": 0.323865, "volume": 16118.0}, {"date": "2019-07-02", "close": 0.2914785, "volume": 68640.0}, {"date": "2019-07-03", "close": 0.35985, "volume": 66842.0}, {"date": "2019-07-04", "close": 0.4138275, "volume": 96706.0}, {"date": "2019-07-05", "close": 0.4426155, "volume": 104235.0}, {"date": "2019-07-08", "close": 0.417426, "volume": 56906.0}, {"date": "2019-07-09", "close": 0.4426155, "volume": 24038.0}, {"date": "2019-07-10", "close": 0.439017, "volume": 1273.0}, {"date": "2019-07-12", "close": 0.417426, "volume": 14337.0}, {"date": "2019-07-15", "close": 0.367047, "volume": 29985.0}, {"date": "2019-07-16", "close": 0.3922365, "volume": 2362.0}, {"date": "2019-07-18", "close": 0.3850395, "volume": 2640.0}, {"date": "2019-07-19", "close": 0.403032, "volume": 39749.0}, {"date": "2019-07-22", "close": 0.3706455, "volume": 24455.0}, {"date": "2019-07-24", "close": 0.388638, "volume": 8337.0}, {"date": "2019-07-25", "close": 0.395835, "volume": 26325.0}, {"date": "2019-07-26", "close": 0.395835, "volume": 16490.0}, {"date": "2019-07-29", "close": 0.395835, "volume": 32747.0}, {"date": "2019-07-30", "close": 0.417426, "volume": 43752.0}, {"date": "2019-07-31", "close": 0.3778425, "volume": 6392.0}, {"date": "2019-08-01", "close": 0.410229, "volume": 80642.0}, {"date": "2019-08-02", "close": 0.388638, "volume": 53033.0}, {"date": "2019-08-05", "close": 0.43182, "volume": 62526.0}, {"date": "2019-08-06", "close": 0.43182, "volume": 19532.0}, {"date": "2019-08-07", "close": 0.43182, "volume": 14589.0}, {"date": "2019-08-08", "close": 0.4426155, "volume": 32137.0}, {"date": "2019-08-09", "close": 0.43182, "volume": 8406.0}, {"date": "2019-08-12", "close": 0.410229, "volume": 10720.0}, {"date": "2019-08-13", "close": 0.410229, "volume": 57385.0}, {"date": "2019-08-14", "close": 0.4066305, "volume": 22996.0}, {"date": "2019-08-15", "close": 0.410229, "volume": 3057.0}, {"date": "2019-08-16", "close": 0.410229, "volume": 2211.0}, {"date": "2019-08-19", "close": 0.417426, "volume": 81492.0}, {"date": "2019-08-20", "close": 0.4066305, "volume": 51177.0}, {"date": "2019-08-21", "close": 0.403032, "volume": 22243.0}, {"date": "2019-08-22", "close": 0.395835, "volume": 13895.0}, {"date": "2019-08-23", "close": 0.3922365, "volume": 29443.0}, {"date": "2019-08-26", "close": 0.3634485, "volume": 68980.0}, {"date": "2019-08-27", "close": 0.395835, "volume": 32798.0}, {"date": "2019-08-28", "close": 0.395835, "volume": 8337.0}, {"date": "2019-09-02", "close": 0.3778425, "volume": 12619.0}, {"date": "2019-09-03", "close": 0.3850395, "volume": 28484.0}, {"date": "2019-09-04", "close": 0.367047, "volume": 13200.0}, {"date": "2019-09-05", "close": 0.381441, "volume": 6411.0}, {"date": "2019-09-06", "close": 0.374244, "volume": 68880.0}, {"date": "2019-09-09", "close": 0.35985, "volume": 161096.0}, {"date": "2019-09-10", "close": 0.345456, "volume": 46307.0}, {"date": "2019-09-11", "close": 0.3490545, "volume": 7759.0}, {"date": "2019-09-12", "close": 0.3490545, "volume": 439.0}, {"date": "2019-09-13", "close": 0.345456, "volume": 19408.0}, {"date": "2019-09-16", "close": 0.345456, "volume": 46871.0}, {"date": "2019-09-17", "close": 0.35985, "volume": 88460.0}, {"date": "2019-09-18", "close": 0.331062, "volume": 127614.0}, {"date": "2019-09-19", "close": 0.345456, "volume": 45852.0}, {"date": "2019-09-20", "close": 0.331062, "volume": 33140.0}, {"date": "2019-09-23", "close": 0.3346605, "volume": 27789.0}, {"date": "2019-09-24", "close": 0.338259, "volume": 14035.0}, {"date": "2019-09-25", "close": 0.338259, "volume": 6947.0}, {"date": "2019-09-26", "close": 0.331062, "volume": 45434.0}, {"date": "2019-09-27", "close": 0.3202665, "volume": 70135.0}, {"date": "2019-09-30", "close": 0.3562515, "volume": 5419.0}, {"date": "2019-10-01", "close": 0.331062, "volume": 83596.0}, {"date": "2019-10-02", "close": 0.3418575, "volume": 4350.0}, {"date": "2019-10-03", "close": 0.3130695, "volume": 42098.0}, {"date": "2019-10-07", "close": 0.331062, "volume": 11710.0}, {"date": "2019-10-08", "close": 0.323865, "volume": 69472.0}, {"date": "2019-10-11", "close": 0.323865, "volume": 26398.0}, {"date": "2019-10-14", "close": 0.3274635, "volume": 15611.0}, {"date": "2019-10-15", "close": 0.3418575, "volume": 54571.0}, {"date": "2019-10-16", "close": 0.338259, "volume": 48940.0}, {"date": "2019-10-17", "close": 0.3562515, "volume": 86336.0}, {"date": "2019-10-18", "close": 0.3778425, "volume": 64657.0}, {"date": "2019-10-21", "close": 0.403032, "volume": 104948.0}, {"date": "2019-10-22", "close": 0.417426, "volume": 230333.0}, {"date": "2019-10-23", "close": 0.395835, "volume": 80131.0}, {"date": "2019-10-24", "close": 0.388638, "volume": 20842.0}, {"date": "2019-10-25", "close": 0.4138275, "volume": 30161.0}, {"date": "2019-10-28", "close": 0.4138275, "volume": 42875.0}, {"date": "2019-10-29", "close": 0.4138275, "volume": 29040.0}, {"date": "2019-10-30", "close": 0.4426155, "volume": 48356.0}, {"date": "2019-10-31", "close": 0.424623, "volume": 45092.0}, {"date": "2019-11-01", "close": 0.403032, "volume": 58955.0}, {"date": "2019-11-04", "close": 0.4210245, "volume": 33589.0}, {"date": "2019-11-05", "close": 0.338259, "volume": 206001.0}, {"date": "2019-11-06", "close": 0.338259, "volume": 82614.0}, {"date": "2019-11-07", "close": 0.3418575, "volume": 72279.0}, {"date": "2019-11-08", "close": 0.345456, "volume": 15284.0}, {"date": "2019-11-11", "close": 0.3562515, "volume": 72294.0}, {"date": "2019-11-12", "close": 0.3562515, "volume": 75070.0}, {"date": "2019-11-13", "close": 0.345456, "volume": 35709.0}, {"date": "2019-11-14", "close": 0.3490545, "volume": 5975.0}, {"date": "2019-11-15", "close": 0.3490545, "volume": 17646.0}, {"date": "2019-11-18", "close": 0.3490545, "volume": 10282.0}, {"date": "2019-11-19", "close": 0.338259, "volume": 430735.0}, {"date": "2019-11-20", "close": 0.3706455, "volume": 148384.0}, {"date": "2019-11-21", "close": 0.35985, "volume": 196115.0}, {"date": "2019-11-22", "close": 0.3490545, "volume": 31755.0}, {"date": "2019-11-25", "close": 0.338259, "volume": 16162.0}, {"date": "2019-11-26", "close": 0.338259, "volume": 69132.0}, {"date": "2019-11-27", "close": 0.345456, "volume": 9170.0}, {"date": "2019-11-28", "close": 0.3490545, "volume": 32954.0}, {"date": "2019-11-29", "close": 0.35985, "volume": 106046.0}, {"date": "2019-12-02", "close": 0.367047, "volume": 71394.0}, {"date": "2019-12-03", "close": 0.381441, "volume": 27442.0}, {"date": "2019-12-04", "close": 0.403032, "volume": 45590.0}, {"date": "2019-12-05", "close": 0.35985, "volume": 155779.0}, {"date": "2019-12-06", "close": 0.417426, "volume": 53249.0}, {"date": "2019-12-09", "close": 0.453411, "volume": 2025152.0}, {"date": "2019-12-10", "close": 0.4282215, "volume": 413206.0}, {"date": "2019-12-11", "close": 0.424623, "volume": 236432.0}, {"date": "2019-12-12", "close": 0.381441, "volume": 50206.0}, {"date": "2019-12-13", "close": 0.3994335, "volume": 122668.0}, {"date": "2019-12-16", "close": 0.381441, "volume": 291556.0}, {"date": "2019-12-17", "close": 0.35985, "volume": 113155.0}, {"date": "2019-12-18", "close": 0.367047, "volume": 20489.0}, {"date": "2019-12-19", "close": 0.381441, "volume": 20842.0}, {"date": "2019-12-20", "close": 0.374244, "volume": 102821.0}, {"date": "2019-12-23", "close": 0.35985, "volume": 287171.0}, {"date": "2019-12-24", "close": 0.3562515, "volume": 90315.0}, {"date": "2019-12-27", "close": 0.3562515, "volume": 82263.0}, {"date": "2019-12-30", "close": 0.3634485, "volume": 14767.0}, {"date": "2019-12-31", "close": 0.35985, "volume": 3913.0}, {"date": "2020-01-02", "close": 0.35985, "volume": 133736.0}, {"date": "2020-01-06", "close": 0.3418575, "volume": 186517.0}, {"date": "2020-01-07", "close": 0.352653, "volume": 71042.0}, {"date": "2020-01-08", "close": 0.3562515, "volume": 34737.0}, {"date": "2020-01-09", "close": 0.352653, "volume": 81510.0}, {"date": "2020-01-10", "close": 0.352653, "volume": 3770.0}, {"date": "2020-01-13", "close": 0.352653, "volume": 14728.0}, {"date": "2020-01-14", "close": 0.35985, "volume": 166896.0}, {"date": "2020-01-15", "close": 0.352653, "volume": 85638.0}, {"date": "2020-01-16", "close": 0.3562515, "volume": 20911.0}, {"date": "2020-01-17", "close": 0.345456, "volume": 310033.0}, {"date": "2020-01-20", "close": 0.3346605, "volume": 235497.0}, {"date": "2020-01-21", "close": 0.323865, "volume": 386772.0}, {"date": "2020-01-22", "close": 0.3202665, "volume": 5280.0}, {"date": "2020-01-23", "close": 0.323865, "volume": 17677.0}, {"date": "2020-01-24", "close": 0.323865, "volume": 24948.0}, {"date": "2020-01-28", "close": 0.323865, "volume": 26958.0}, {"date": "2020-01-29", "close": 0.3202665, "volume": 25594.0}, {"date": "2020-01-30", "close": 0.3346605, "volume": 133182.0}, {"date": "2020-01-31", "close": 0.3202665, "volume": 199355.0}, {"date": "2020-02-03", "close": 0.323865, "volume": 35179.0}, {"date": "2020-02-04", "close": 0.323865, "volume": 30568.0}, {"date": "2020-02-05", "close": 0.323865, "volume": 106631.0}, {"date": "2020-02-06", "close": 0.323865, "volume": 5654.0}, {"date": "2020-02-07", "close": 0.316668, "volume": 18269.0}, {"date": "2020-02-10", "close": 0.316668, "volume": 26981.0}, {"date": "2020-02-11", "close": 0.2986755, "volume": 48112.0}, {"date": "2020-02-12", "close": 0.2986755, "volume": 73410.0}, {"date": "2020-02-13", "close": 0.302274, "volume": 12829.0}, {"date": "2020-02-14", "close": 0.3274635, "volume": 72644.0}, {"date": "2020-02-17", "close": 0.3346605, "volume": 3474.0}, {"date": "2020-02-18", "close": 0.295077, "volume": 163167.0}, {"date": "2020-02-19", "close": 0.309471, "volume": 25905.0}, {"date": "2020-02-20", "close": 0.295077, "volume": 116040.0}, {"date": "2020-02-24", "close": 0.3058725, "volume": 2976.0}, {"date": "2020-02-25", "close": 0.302274, "volume": 61463.0}, {"date": "2020-02-26", "close": 0.266289, "volume": 155750.0}, {"date": "2020-02-27", "close": 0.251895, "volume": 130285.0}, {"date": "2020-02-28", "close": 0.237501, "volume": 66425.0}, {"date": "2020-03-02", "close": 0.237501, "volume": 50845.0}, {"date": "2020-03-03", "close": 0.251895, "volume": 23396.0}, {"date": "2020-03-04", "close": 0.251895, "volume": 64450.0}, {"date": "2020-03-05", "close": 0.2339025, "volume": 52992.0}, {"date": "2020-03-06", "close": 0.237501, "volume": 21094.0}, {"date": "2020-03-09", "close": 0.230304, "volume": 149437.0}, {"date": "2020-03-10", "close": 0.21591, "volume": 6435.0}, {"date": "2020-03-11", "close": 0.2410995, "volume": 26390.0}, {"date": "2020-03-12", "close": 0.230304, "volume": 36136.0}, {"date": "2020-03-13", "close": 0.1979175, "volume": 399825.0}, {"date": "2020-03-16", "close": 0.1907205, "volume": 27071.0}, {"date": "2020-03-17", "close": 0.194319, "volume": 5558.0}, {"date": "2020-03-18", "close": 0.1907205, "volume": 27898.0}, {"date": "2020-03-19", "close": 0.179925, "volume": 48929.0}, {"date": "2020-03-20", "close": 0.179925, "volume": 117828.0}, {"date": "2020-03-23", "close": 0.158334, "volume": 247595.0}, {"date": "2020-03-24", "close": 0.179925, "volume": 6947.0}, {"date": "2020-03-25", "close": 0.2123115, "volume": 139165.0}, {"date": "2020-03-26", "close": 0.2410995, "volume": 58554.0}, {"date": "2020-03-27", "close": 0.244698, "volume": 48900.0}, {"date": "2020-03-30", "close": 0.237501, "volume": 13895.0}, {"date": "2020-03-31", "close": 0.1835235, "volume": 72252.0}, {"date": "2020-04-03", "close": 0.201516, "volume": 33686.0}, {"date": "2020-04-07", "close": 0.1835235, "volume": 90827.0}, {"date": "2020-04-08", "close": 0.194319, "volume": 58898.0}, {"date": "2020-04-09", "close": 0.194319, "volume": 74551.0}, {"date": "2020-04-14", "close": 0.194319, "volume": 129059.0}, {"date": "2020-04-15", "close": 0.201516, "volume": 114431.0}, {"date": "2020-04-16", "close": 0.194319, "volume": 103465.0}, {"date": "2020-04-17", "close": 0.201516, "volume": 82830.0}, {"date": "2020-04-20", "close": 0.201516, "volume": 39297.0}, {"date": "2020-04-21", "close": 0.201516, "volume": 52737.0}, {"date": "2020-04-22", "close": 0.21591, "volume": 31055.0}, {"date": "2020-04-23", "close": 0.21591, "volume": 6947.0}, {"date": "2020-04-24", "close": 0.223107, "volume": 120939.0}, {"date": "2020-04-27", "close": 0.223107, "volume": 29864.0}, {"date": "2020-04-28", "close": 0.237501, "volume": 13895.0}, {"date": "2020-04-29", "close": 0.2267055, "volume": 200874.0}, {"date": "2020-04-30", "close": 0.251895, "volume": 152151.0}, {"date": "2020-05-01", "close": 0.2554935, "volume": 74542.0}, {"date": "2020-05-04", "close": 0.251895, "volume": 12407.0}, {"date": "2020-05-05", "close": 0.251895, "volume": 39308.0}, {"date": "2020-05-06", "close": 0.2554935, "volume": 107951.0}, {"date": "2020-05-07", "close": 0.2554935, "volume": 157045.0}, {"date": "2020-05-08", "close": 0.230304, "volume": 49208.0}, {"date": "2020-05-11", "close": 0.2554935, "volume": 92297.0}, {"date": "2020-05-12", "close": 0.259092, "volume": 254724.0}, {"date": "2020-05-13", "close": 0.259092, "volume": 2084.0}, {"date": "2020-05-14", "close": 0.2339025, "volume": 49403.0}, {"date": "2020-05-15", "close": 0.323865, "volume": 1618297.0}, {"date": "2020-05-18", "close": 0.3058725, "volume": 379145.0}, {"date": "2020-05-19", "close": 0.352653, "volume": 704241.0}, {"date": "2020-05-20", "close": 0.345456, "volume": 512383.0}, {"date": "2020-05-21", "close": 0.3850395, "volume": 913089.0}, {"date": "2020-05-22", "close": 0.374244, "volume": 276107.0}, {"date": "2020-05-25", "close": 0.475002, "volume": 739137.0}, {"date": "2020-05-29", "close": 0.435, "volume": 1313339.0}, {"date": "2020-06-01", "close": 0.41, "volume": 1193741.0}, {"date": "2020-06-02", "close": 0.54, "volume": 4257120.0}, {"date": "2020-06-03", "close": 0.695, "volume": 5652265.0}, {"date": "2020-06-04", "close": 0.76, "volume": 4795391.0}, {"date": "2020-06-05", "close": 0.685, "volume": 4808432.0}, {"date": "2020-06-09", "close": 1.21, "volume": 16509949.0}, {"date": "2020-06-10", "close": 1.3, "volume": 23697684.0}, {"date": "2020-06-11", "close": 1.1, "volume": 14436262.0}, {"date": "2020-06-12", "close": 1.18, "volume": 18129197.0}, {"date": "2020-06-15", "close": 1.15, "volume": 7793858.0}, {"date": "2020-06-16", "close": 1.185, "volume": 3899922.0}, {"date": "2020-06-17", "close": 1.11, "volume": 3612186.0}, {"date": "2020-06-18", "close": 0.995, "volume": 6032871.0}, {"date": "2020-06-19", "close": 0.91, "volume": 4744733.0}, {"date": "2020-06-22", "close": 1.07, "volume": 10227393.0}, {"date": "2020-06-23", "close": 0.98, "volume": 3720582.0}, {"date": "2020-06-24", "close": 0.985, "volume": 3047923.0}, {"date": "2020-06-25", "close": 0.935, "volume": 5558168.0}, {"date": "2020-06-26", "close": 0.965, "volume": 2995362.0}, {"date": "2020-06-29", "close": 0.88, "volume": 2565941.0}, {"date": "2020-06-30", "close": 0.87, "volume": 2594973.0}, {"date": "2020-07-01", "close": 0.88, "volume": 1965838.0}, {"date": "2020-07-02", "close": 0.92, "volume": 2570785.0}, {"date": "2020-07-03", "close": 0.92, "volume": 1491180.0}, {"date": "2020-07-06", "close": 1.03, "volume": 5132027.0}, {"date": "2020-07-07", "close": 0.95, "volume": 5699078.0}, {"date": "2020-07-08", "close": 0.935, "volume": 1644789.0}, {"date": "2020-07-09", "close": 0.955, "volume": 1146160.0}, {"date": "2020-07-10", "close": 1.0, "volume": 2241329.0}, {"date": "2020-07-13", "close": 1.01, "volume": 1517135.0}, {"date": "2020-07-14", "close": 0.96, "volume": 1611371.0}, {"date": "2020-07-15", "close": 0.975, "volume": 1119488.0}, {"date": "2020-07-16", "close": 0.96, "volume": 858942.0}, {"date": "2020-07-17", "close": 0.97, "volume": 546308.0}, {"date": "2020-07-20", "close": 0.975, "volume": 1819901.0}, {"date": "2020-07-21", "close": 1.0, "volume": 1437936.0}, {"date": "2020-07-22", "close": 1.07, "volume": 3746655.0}, {"date": "2020-07-23", "close": 1.2, "volume": 9059284.0}, {"date": "2020-07-24", "close": 1.17, "volume": 8994480.0}, {"date": "2020-07-27", "close": 1.125, "volume": 2231873.0}, {"date": "2020-07-28", "close": 1.11, "volume": 1734752.0}, {"date": "2020-07-29", "close": 1.045, "volume": 2129291.0}, {"date": "2020-07-30", "close": 1.115, "volume": 1711896.0}, {"date": "2020-07-31", "close": 1.12, "volume": 1700912.0}, {"date": "2020-08-03", "close": 1.055, "volume": 1641128.0}, {"date": "2020-08-04", "close": 1.095, "volume": 1155543.0}, {"date": "2020-08-05", "close": 1.105, "volume": 2909780.0}, {"date": "2020-08-06", "close": 1.115, "volume": 1920398.0}, {"date": "2020-08-07", "close": 1.115, "volume": 942748.0}, {"date": "2020-08-10", "close": 1.26, "volume": 5699326.0}, {"date": "2020-08-11", "close": 1.18, "volume": 5726083.0}, {"date": "2020-08-12", "close": 1.145, "volume": 2269336.0}, {"date": "2020-08-13", "close": 1.125, "volume": 1739638.0}, {"date": "2020-08-14", "close": 1.155, "volume": 1222111.0}, {"date": "2020-08-17", "close": 1.165, "volume": 831703.0}, {"date": "2020-08-18", "close": 1.24, "volume": 2462013.0}, {"date": "2020-08-19", "close": 1.25, "volume": 2639204.0}, {"date": "2020-08-20", "close": 1.52, "volume": 8987115.0}, {"date": "2020-08-21", "close": 1.48, "volume": 5172797.0}, {"date": "2020-08-24", "close": 1.68, "volume": 6425573.0}, {"date": "2020-08-25", "close": 1.635, "volume": 5238408.0}, {"date": "2020-08-26", "close": 1.525, "volume": 3888365.0}, {"date": "2020-08-27", "close": 1.66, "volume": 3834091.0}, {"date": "2020-08-28", "close": 1.595, "volume": 2375997.0}, {"date": "2020-08-31", "close": 1.6, "volume": 2590113.0}, {"date": "2020-09-01", "close": 1.53, "volume": 2158793.0}, {"date": "2020-09-02", "close": 1.625, "volume": 2032462.0}, {"date": "2020-09-03", "close": 1.68, "volume": 4475266.0}, {"date": "2020-09-04", "close": 1.69, "volume": 3385304.0}, {"date": "2020-09-07", "close": 1.97, "volume": 9111959.0}, {"date": "2020-09-08", "close": 1.99, "volume": 5858688.0}, {"date": "2020-09-09", "close": 1.86, "volume": 4878286.0}, {"date": "2020-09-10", "close": 1.82, "volume": 4585156.0}, {"date": "2020-09-11", "close": 1.815, "volume": 3085095.0}, {"date": "2020-09-14", "close": 1.84, "volume": 2566268.0}, {"date": "2020-09-15", "close": 1.85, "volume": 2363223.0}, {"date": "2020-09-16", "close": 1.855, "volume": 2183314.0}, {"date": "2020-09-17", "close": 1.795, "volume": 2886405.0}, {"date": "2020-09-18", "close": 1.8, "volume": 2746045.0}, {"date": "2020-09-21", "close": 1.745, "volume": 5282872.0}, {"date": "2020-09-22", "close": 1.7, "volume": 3659143.0}, {"date": "2020-09-23", "close": 1.52, "volume": 40164439.0}, {"date": "2020-09-24", "close": 1.2, "volume": 22649120.0}, {"date": "2020-09-25", "close": 1.165, "volume": 10032397.0}, {"date": "2020-09-28", "close": 1.04, "volume": 15116296.0}, {"date": "2020-09-29", "close": 1.085, "volume": 8116262.0}, {"date": "2020-09-30", "close": 1.03, "volume": 2868511.0}, {"date": "2020-10-01", "close": 1.055, "volume": 2095586.0}, {"date": "2020-10-02", "close": 1.01, "volume": 3838163.0}, {"date": "2020-10-05", "close": 1.04, "volume": 1698600.0}, {"date": "2020-10-06", "close": 1.205, "volume": 5579165.0}, {"date": "2020-10-07", "close": 1.23, "volume": 4346480.0}, {"date": "2020-10-08", "close": 1.205, "volume": 2213768.0}, {"date": "2020-10-09", "close": 1.22, "volume": 1013234.0}, {"date": "2020-10-12", "close": 1.215, "volume": 956495.0}, {"date": "2020-10-13", "close": 1.19, "volume": 1288384.0}, {"date": "2020-10-14", "close": 1.165, "volume": 1358424.0}, {"date": "2020-10-15", "close": 1.13, "volume": 1666701.0}, {"date": "2020-10-16", "close": 1.125, "volume": 864697.0}, {"date": "2020-10-19", "close": 1.125, "volume": 1380184.0}, {"date": "2020-10-20", "close": 1.115, "volume": 753380.0}, {"date": "2020-10-21", "close": 1.1, "volume": 1057890.0}, {"date": "2020-10-22", "close": 1.27, "volume": 4676770.0}, {"date": "2020-10-23", "close": 1.225, "volume": 2719465.0}, {"date": "2020-10-26", "close": 1.195, "volume": 861347.0}, {"date": "2020-10-27", "close": 1.14, "volume": 1062265.0}, {"date": "2020-10-28", "close": 1.14, "volume": 1131588.0}, {"date": "2020-10-29", "close": 1.125, "volume": 1173549.0}, {"date": "2020-10-30", "close": 1.125, "volume": 1155027.0}, {"date": "2020-11-02", "close": 1.025, "volume": 1941066.0}, {"date": "2020-11-03", "close": 1.065, "volume": 1096470.0}, {"date": "2020-11-04", "close": 1.07, "volume": 1020665.0}, {"date": "2020-11-05", "close": 1.11, "volume": 1459317.0}, {"date": "2020-11-06", "close": 1.11, "volume": 1252678.0}, {"date": "2020-11-09", "close": 1.12, "volume": 1219395.0}, {"date": "2020-11-10", "close": 1.09, "volume": 1367462.0}, {"date": "2020-11-11", "close": 1.09, "volume": 1231981.0}, {"date": "2020-11-12", "close": 1.105, "volume": 1581138.0}, {"date": "2020-11-13", "close": 1.115, "volume": 382630.0}, {"date": "2020-11-16", "close": 1.115, "volume": 152236.0}, {"date": "2020-11-17", "close": 1.16, "volume": 3350717.0}, {"date": "2020-11-18", "close": 1.095, "volume": 2018921.0}, {"date": "2020-11-19", "close": 1.09, "volume": 1123241.0}, {"date": "2020-11-20", "close": 1.09, "volume": 695815.0}, {"date": "2020-11-23", "close": 1.08, "volume": 1064709.0}, {"date": "2020-11-24", "close": 1.11, "volume": 1924721.0}, {"date": "2020-11-25", "close": 1.075, "volume": 1697442.0}, {"date": "2020-11-26", "close": 1.11, "volume": 2328999.0}, {"date": "2020-11-27", "close": 1.09, "volume": 1106978.0}, {"date": "2020-11-30", "close": 1.1, "volume": 1168096.0}, {"date": "2020-12-01", "close": 1.075, "volume": 963494.0}, {"date": "2020-12-02", "close": 1.075, "volume": 972442.0}, {"date": "2020-12-03", "close": 1.08, "volume": 524236.0}, {"date": "2020-12-04", "close": 1.075, "volume": 521823.0}, {"date": "2020-12-07", "close": 1.06, "volume": 1192971.0}, {"date": "2020-12-08", "close": 1.12, "volume": 2284689.0}, {"date": "2020-12-09", "close": 1.09, "volume": 960830.0}, {"date": "2020-12-10", "close": 1.1, "volume": 862257.0}, {"date": "2020-12-11", "close": 1.1, "volume": 1928290.0}, {"date": "2020-12-14", "close": 1.06, "volume": 2109988.0}, {"date": "2020-12-15", "close": 1.03, "volume": 1256069.0}, {"date": "2020-12-16", "close": 1.015, "volume": 1261998.0}, {"date": "2020-12-17", "close": 1.02, "volume": 870370.0}, {"date": "2020-12-18", "close": 1.045, "volume": 879771.0}, {"date": "2020-12-21", "close": 1.02, "volume": 728110.0}, {"date": "2020-12-22", "close": 1.01, "volume": 898621.0}, {"date": "2020-12-23", "close": 1.01, "volume": 633084.0}, {"date": "2020-12-24", "close": 1.07, "volume": 2203818.0}, {"date": "2020-12-29", "close": 1.16, "volume": 3329199.0}, {"date": "2020-12-30", "close": 1.16, "volume": 1412154.0}, {"date": "2020-12-31", "close": 1.21, "volume": 2019447.0}, {"date": "2021-01-04", "close": 1.24, "volume": 1504465.0}, {"date": "2021-01-05", "close": 1.415, "volume": 5785506.0}, {"date": "2021-01-06", "close": 1.37, "volume": 3254162.0}, {"date": "2021-01-07", "close": 1.35, "volume": 1469887.0}, {"date": "2021-01-08", "close": 1.42, "volume": 1802692.0}, {"date": "2021-01-11", "close": 1.535, "volume": 3212518.0}, {"date": "2021-01-12", "close": 1.69, "volume": 4434320.0}, {"date": "2021-01-13", "close": 1.62, "volume": 3372611.0}, {"date": "2021-01-14", "close": 1.55, "volume": 1630095.0}, {"date": "2021-01-15", "close": 1.58, "volume": 1602191.0}, {"date": "2021-01-18", "close": 1.56, "volume": 1620085.0}, {"date": "2021-01-19", "close": 1.825, "volume": 8041920.0}, {"date": "2021-01-20", "close": 2.08, "volume": 8632066.0}, {"date": "2021-01-21", "close": 2.53, "volume": 10224726.0}, {"date": "2021-01-22", "close": 2.79, "volume": 7277841.0}, {"date": "2021-01-25", "close": 3.61, "volume": 11790026.0}, {"date": "2021-01-27", "close": 3.37, "volume": 19841712.0}, {"date": "2021-01-28", "close": 3.1, "volume": 4511525.0}, {"date": "2021-01-29", "close": 2.6, "volume": 9845308.0}, {"date": "2021-02-01", "close": 2.69, "volume": 5983618.0}, {"date": "2021-02-02", "close": 2.93, "volume": 4600803.0}, {"date": "2021-02-03", "close": 2.92, "volume": 3065047.0}, {"date": "2021-02-04", "close": 2.8, "volume": 2013634.0}, {"date": "2021-02-05", "close": 2.8, "volume": 2558946.0}, {"date": "2021-02-08", "close": 2.65, "volume": 2657389.0}, {"date": "2021-02-09", "close": 2.65, "volume": 1744348.0}, {"date": "2021-02-10", "close": 2.77, "volume": 2876181.0}, {"date": "2021-02-11", "close": 2.69, "volume": 1251495.0}, {"date": "2021-02-12", "close": 2.72, "volume": 3201902.0}, {"date": "2021-02-15", "close": 3.01, "volume": 2859471.0}, {"date": "2021-02-16", "close": 2.92, "volume": 2882481.0}, {"date": "2021-02-17", "close": 2.97, "volume": 2465944.0}, {"date": "2021-02-18", "close": 2.88, "volume": 1371974.0}, {"date": "2021-02-19", "close": 3.31, "volume": 7843752.0}, {"date": "2021-02-22", "close": 3.04, "volume": 4562163.0}, {"date": "2021-02-23", "close": 3.55, "volume": 6946247.0}, {"date": "2021-02-24", "close": 3.29, "volume": 2225933.0}, {"date": "2021-02-26", "close": 2.95, "volume": 7910562.0}, {"date": "2021-03-01", "close": 2.91, "volume": 4006343.0}, {"date": "2021-03-02", "close": 2.81, "volume": 4572241.0}, {"date": "2021-03-03", "close": 2.65, "volume": 7777595.0}, {"date": "2021-03-04", "close": 2.4, "volume": 5114967.0}, {"date": "2021-03-05", "close": 2.4, "volume": 5010379.0}, {"date": "2021-03-08", "close": 2.33, "volume": 2664812.0}, {"date": "2021-03-09", "close": 2.44, "volume": 2102890.0}, {"date": "2021-03-10", "close": 2.47, "volume": 2024782.0}, {"date": "2021-03-11", "close": 2.53, "volume": 1411421.0}, {"date": "2021-03-12", "close": 2.76, "volume": 2756685.0}, {"date": "2021-03-15", "close": 2.63, "volume": 3203992.0}, {"date": "2021-03-16", "close": 2.65, "volume": 1763929.0}, {"date": "2021-03-17", "close": 2.56, "volume": 1144571.0}, {"date": "2021-03-18", "close": 2.59, "volume": 1546020.0}, {"date": "2021-03-19", "close": 2.54, "volume": 1737296.0}, {"date": "2021-03-22", "close": 2.5, "volume": 794743.0}, {"date": "2021-03-23", "close": 2.46, "volume": 3022420.0}, {"date": "2021-03-24", "close": 2.38, "volume": 2012708.0}, {"date": "2021-03-25", "close": 2.28, "volume": 3148450.0}, {"date": "2021-03-26", "close": 2.39, "volume": 2566978.0}, {"date": "2021-03-29", "close": 2.32, "volume": 1463578.0}, {"date": "2021-03-30", "close": 2.2, "volume": 2902354.0}, {"date": "2021-03-31", "close": 2.16, "volume": 2179203.0}, {"date": "2021-04-01", "close": 2.39, "volume": 2582947.0}, {"date": "2021-04-06", "close": 2.31, "volume": 2144756.0}, {"date": "2021-04-07", "close": 2.31, "volume": 1787232.0}, {"date": "2021-04-08", "close": 2.34, "volume": 889056.0}, {"date": "2021-04-09", "close": 2.34, "volume": 551477.0}, {"date": "2021-04-12", "close": 2.27, "volume": 1589306.0}, {"date": "2021-04-13", "close": 2.23, "volume": 2008606.0}, {"date": "2021-04-14", "close": 2.29, "volume": 1588671.0}, {"date": "2021-04-15", "close": 2.3, "volume": 1861932.0}, {"date": "2021-04-16", "close": 2.33, "volume": 1404361.0}, {"date": "2021-04-19", "close": 2.3, "volume": 2360914.0}, {"date": "2021-04-20", "close": 2.34, "volume": 1356857.0}, {"date": "2021-04-21", "close": 2.23, "volume": 2135279.0}, {"date": "2021-04-22", "close": 2.18, "volume": 1795665.0}, {"date": "2021-04-23", "close": 2.3, "volume": 1801243.0}, {"date": "2021-04-26", "close": 2.29, "volume": 1274227.0}, {"date": "2021-04-27", "close": 2.37, "volume": 1770517.0}, {"date": "2021-04-28", "close": 2.27, "volume": 2164136.0}, {"date": "2021-04-29", "close": 2.45, "volume": 2681904.0}, {"date": "2021-04-30", "close": 2.32, "volume": 2893452.0}, {"date": "2021-05-03", "close": 2.25, "volume": 1386895.0}, {"date": "2021-05-04", "close": 2.22, "volume": 1659797.0}, {"date": "2021-05-05", "close": 2.24, "volume": 1802826.0}, {"date": "2021-05-06", "close": 2.17, "volume": 1741941.0}, {"date": "2021-05-07", "close": 2.11, "volume": 1722771.0}, {"date": "2021-05-10", "close": 2.35, "volume": 5012144.0}, {"date": "2021-05-11", "close": 2.17, "volume": 2488131.0}, {"date": "2021-05-12", "close": 2.04, "volume": 2631118.0}, {"date": "2021-05-13", "close": 1.91, "volume": 3294007.0}, {"date": "2021-05-14", "close": 1.9, "volume": 2364230.0}, {"date": "2021-05-17", "close": 2.06, "volume": 1996731.0}, {"date": "2021-05-18", "close": 2.02, "volume": 935791.0}, {"date": "2021-05-19", "close": 2.04, "volume": 1116444.0}, {"date": "2021-05-20", "close": 2.13, "volume": 914134.0}, {"date": "2021-05-21", "close": 2.05, "volume": 968446.0}, {"date": "2021-05-24", "close": 2.16, "volume": 2302305.0}, {"date": "2021-05-25", "close": 2.15, "volume": 1365109.0}, {"date": "2021-05-26", "close": 2.23, "volume": 1992809.0}, {"date": "2021-05-27", "close": 2.23, "volume": 1866085.0}, {"date": "2021-05-28", "close": 2.41, "volume": 4614723.0}, {"date": "2021-05-31", "close": 2.33, "volume": 2339165.0}, {"date": "2021-06-01", "close": 2.33, "volume": 1260449.0}, {"date": "2021-06-02", "close": 2.36, "volume": 1622754.0}, {"date": "2021-06-03", "close": 2.42, "volume": 2500165.0}, {"date": "2021-06-04", "close": 2.37, "volume": 1901568.0}, {"date": "2021-06-07", "close": 2.33, "volume": 1246577.0}, {"date": "2021-06-08", "close": 2.28, "volume": 1362094.0}, {"date": "2021-06-09", "close": 2.29, "volume": 1669385.0}, {"date": "2021-06-10", "close": 2.24, "volume": 1506032.0}, {"date": "2021-06-11", "close": 2.27, "volume": 983823.0}, {"date": "2021-06-15", "close": 2.24, "volume": 1380006.0}, {"date": "2021-06-16", "close": 2.19, "volume": 1212829.0}, {"date": "2021-06-17", "close": 2.16, "volume": 1208148.0}, {"date": "2021-06-18", "close": 2.17, "volume": 798602.0}, {"date": "2021-06-21", "close": 2.1, "volume": 1818055.0}, {"date": "2021-06-22", "close": 2.14, "volume": 987481.0}, {"date": "2021-06-23", "close": 2.2, "volume": 3462168.0}, {"date": "2021-06-24", "close": 2.33, "volume": 2335408.0}, {"date": "2021-06-25", "close": 2.36, "volume": 2953370.0}, {"date": "2021-06-28", "close": 2.24, "volume": 1607682.0}, {"date": "2021-06-29", "close": 2.21, "volume": 1343055.0}, {"date": "2021-06-30", "close": 2.22, "volume": 2230977.0}, {"date": "2021-07-01", "close": 2.32, "volume": 1317104.0}, {"date": "2021-07-02", "close": 2.4, "volume": 2202678.0}, {"date": "2021-07-05", "close": 2.3, "volume": 1670932.0}, {"date": "2021-07-06", "close": 2.28, "volume": 894653.0}, {"date": "2021-07-07", "close": 2.32, "volume": 979112.0}, {"date": "2021-07-08", "close": 2.32, "volume": 934991.0}, {"date": "2021-07-09", "close": 2.27, "volume": 1523892.0}, {"date": "2021-07-12", "close": 2.27, "volume": 775799.0}, {"date": "2021-07-13", "close": 2.62, "volume": 9052439.0}, {"date": "2021-07-14", "close": 2.64, "volume": 5684024.0}, {"date": "2021-07-15", "close": 2.77, "volume": 4290208.0}, {"date": "2021-07-16", "close": 2.9, "volume": 4583388.0}, {"date": "2021-07-19", "close": 2.61, "volume": 6627021.0}, {"date": "2021-07-20", "close": 2.59, "volume": 4718254.0}, {"date": "2021-07-21", "close": 2.6, "volume": 4153708.0}, {"date": "2021-07-22", "close": 2.59, "volume": 2488062.0}, {"date": "2021-07-23", "close": 2.63, "volume": 2839123.0}, {"date": "2021-07-26", "close": 2.54, "volume": 2539598.0}, {"date": "2021-07-27", "close": 2.6, "volume": 3127823.0}, {"date": "2021-07-28", "close": 2.52, "volume": 2375270.0}, {"date": "2021-07-29", "close": 2.62, "volume": 2047920.0}, {"date": "2021-07-30", "close": 2.58, "volume": 2424318.0}, {"date": "2021-08-02", "close": 2.83, "volume": 5695239.0}, {"date": "2021-08-03", "close": 2.86, "volume": 7176324.0}, {"date": "2021-08-04", "close": 2.9, "volume": 4519740.0}, {"date": "2021-08-05", "close": 2.85, "volume": 4567020.0}, {"date": "2021-08-06", "close": 3.02, "volume": 5699722.0}, {"date": "2021-08-10", "close": 3.49, "volume": 15069308.0}, {"date": "2021-08-11", "close": 3.92, "volume": 20564523.0}, {"date": "2021-08-12", "close": 4.1, "volume": 12136543.0}, {"date": "2021-08-13", "close": 4.1, "volume": 9325713.0}, {"date": "2021-08-16", "close": 3.91, "volume": 7692715.0}, {"date": "2021-08-17", "close": 3.79, "volume": 8697479.0}, {"date": "2021-08-18", "close": 3.89, "volume": 6387763.0}, {"date": "2021-08-19", "close": 3.88, "volume": 4231780.0}, {"date": "2021-08-20", "close": 3.68, "volume": 4074421.0}, {"date": "2021-08-23", "close": 4.0, "volume": 4504032.0}, {"date": "2021-08-24", "close": 3.97, "volume": 4014240.0}, {"date": "2021-08-25", "close": 4.34, "volume": 7357664.0}, {"date": "2021-08-26", "close": 4.1, "volume": 3930135.0}, {"date": "2021-08-27", "close": 4.11, "volume": 2567715.0}, {"date": "2021-08-30", "close": 4.8, "volume": 9494243.0}, {"date": "2021-08-31", "close": 4.52, "volume": 4207556.0}, {"date": "2021-09-01", "close": 4.8, "volume": 4035654.0}, {"date": "2021-09-02", "close": 4.95, "volume": 6496995.0}, {"date": "2021-09-03", "close": 4.88, "volume": 5450222.0}, {"date": "2021-09-06", "close": 4.88, "volume": 3599536.0}, {"date": "2021-09-07", "close": 4.93, "volume": 2997453.0}, {"date": "2021-09-08", "close": 5.43, "volume": 8244261.0}, {"date": "2021-09-09", "close": 5.54, "volume": 11291766.0}, {"date": "2021-09-10", "close": 5.9, "volume": 9506600.0}, {"date": "2021-09-13", "close": 5.84, "volume": 5077828.0}, {"date": "2021-09-14", "close": 5.57, "volume": 4359043.0}, {"date": "2021-09-15", "close": 5.69, "volume": 5085320.0}, {"date": "2021-09-16", "close": 5.6, "volume": 3233687.0}, {"date": "2021-09-17", "close": 6.0, "volume": 13202854.0}, {"date": "2021-09-20", "close": 6.16, "volume": 7052846.0}, {"date": "2021-09-21", "close": 5.93, "volume": 4873036.0}, {"date": "2021-09-22", "close": 6.03, "volume": 4123561.0}, {"date": "2021-09-23", "close": 6.62, "volume": 7087598.0}, {"date": "2021-09-24", "close": 6.79, "volume": 5693700.0}, {"date": "2021-09-27", "close": 6.66, "volume": 4622993.0}, {"date": "2021-09-28", "close": 6.74, "volume": 3214310.0}, {"date": "2021-09-29", "close": 6.89, "volume": 4400215.0}, {"date": "2021-09-30", "close": 6.65, "volume": 4487262.0}, {"date": "2021-10-01", "close": 6.55, "volume": 2981733.0}, {"date": "2021-10-04", "close": 5.7, "volume": 7474883.0}, {"date": "2021-10-05", "close": 5.19, "volume": 10214161.0}, {"date": "2021-10-06", "close": 4.92, "volume": 6159930.0}, {"date": "2021-10-07", "close": 5.26, "volume": 7007099.0}, {"date": "2021-10-08", "close": 5.22, "volume": 5977800.0}, {"date": "2021-10-11", "close": 5.21, "volume": 2989493.0}, {"date": "2021-10-12", "close": 5.06, "volume": 2634473.0}, {"date": "2021-10-13", "close": 5.09, "volume": 2068043.0}, {"date": "2021-10-14", "close": 5.39, "volume": 4207158.0}, {"date": "2021-10-15", "close": 5.33, "volume": 3093568.0}, {"date": "2021-10-18", "close": 5.28, "volume": 2105529.0}, {"date": "2021-10-19", "close": 5.82, "volume": 4185207.0}, {"date": "2021-10-20", "close": 5.81, "volume": 3287886.0}, {"date": "2021-10-21", "close": 5.78, "volume": 1705495.0}, {"date": "2021-10-22", "close": 6.14, "volume": 3095148.0}, {"date": "2021-10-25", "close": 6.43, "volume": 3267627.0}, {"date": "2021-10-26", "close": 6.92, "volume": 3611730.0}, {"date": "2021-10-27", "close": 6.58, "volume": 3551985.0}, {"date": "2021-10-28", "close": 6.82, "volume": 4057730.0}, {"date": "2021-10-29", "close": 7.4, "volume": 6179816.0}, {"date": "2021-11-01", "close": 7.68, "volume": 4060844.0}, {"date": "2021-11-02", "close": 8.01, "volume": 4164831.0}, {"date": "2021-11-03", "close": 8.39, "volume": 5346961.0}, {"date": "2021-11-04", "close": 8.54, "volume": 4818780.0}, {"date": "2021-11-05", "close": 8.54, "volume": 5399905.0}, {"date": "2021-11-08", "close": 8.78, "volume": 3701965.0}, {"date": "2021-11-09", "close": 9.51, "volume": 5879555.0}, {"date": "2021-11-10", "close": 8.17, "volume": 6507636.0}, {"date": "2021-11-11", "close": 9.03, "volume": 5164670.0}, {"date": "2021-11-12", "close": 9.15, "volume": 4863861.0}, {"date": "2021-11-15", "close": 9.21, "volume": 2741251.0}, {"date": "2021-11-16", "close": 9.41, "volume": 2957428.0}, {"date": "2021-11-17", "close": 9.87, "volume": 6524024.0}, {"date": "2021-11-18", "close": 9.99, "volume": 3099256.0}, {"date": "2021-11-19", "close": 9.77, "volume": 3296040.0}, {"date": "2021-11-22", "close": 9.74, "volume": 2462098.0}, {"date": "2021-11-23", "close": 9.68, "volume": 2621273.0}, {"date": "2021-11-24", "close": 9.59, "volume": 2120711.0}, {"date": "2021-11-25", "close": 10.73, "volume": 6394776.0}, {"date": "2021-11-26", "close": 10.68, "volume": 4218269.0}, {"date": "2021-11-29", "close": 10.96, "volume": 3805924.0}, {"date": "2021-11-30", "close": 11.95, "volume": 15059993.0}, {"date": "2021-12-01", "close": 11.93, "volume": 4184817.0}, {"date": "2021-12-02", "close": 12.15, "volume": 4446226.0}, {"date": "2021-12-03", "close": 8.21, "volume": 16769476.0}, {"date": "2021-12-06", "close": 8.09, "volume": 15655277.0}, {"date": "2021-12-07", "close": 8.58, "volume": 6472711.0}, {"date": "2021-12-08", "close": 9.1, "volume": 5840938.0}, {"date": "2021-12-09", "close": 9.65, "volume": 4968286.0}, {"date": "2021-12-10", "close": 9.58, "volume": 3847195.0}, {"date": "2021-12-13", "close": 9.2, "volume": 3186050.0}, {"date": "2021-12-14", "close": 9.23, "volume": 3364355.0}, {"date": "2021-12-15", "close": 8.81, "volume": 3294155.0}, {"date": "2021-12-16", "close": 9.3, "volume": 3416601.0}, {"date": "2021-12-17", "close": 8.94, "volume": 15317221.0}, {"date": "2021-12-20", "close": 8.88, "volume": 3373157.0}, {"date": "2021-12-21", "close": 8.58, "volume": 5552279.0}, {"date": "2021-12-22", "close": 8.41, "volume": 2858939.0}, {"date": "2021-12-23", "close": 8.32, "volume": 2898030.0}, {"date": "2021-12-24", "close": 8.61, "volume": 2229301.0}, {"date": "2021-12-29", "close": 9.14, "volume": 2677450.0}, {"date": "2021-12-30", "close": 9.29, "volume": 1953801.0}, {"date": "2021-12-31", "close": 9.19, "volume": 1709124.0}, {"date": "2022-01-04", "close": 10.52, "volume": 4401986.0}, {"date": "2022-01-05", "close": 10.68, "volume": 2788320.0}, {"date": "2022-01-06", "close": 9.94, "volume": 4136839.0}, {"date": "2022-01-07", "close": 9.35, "volume": 4605316.0}, {"date": "2022-01-10", "close": 10.36, "volume": 6774826.0}, {"date": "2022-01-11", "close": 9.46, "volume": 5832225.0}, {"date": "2022-01-12", "close": 9.55, "volume": 3895287.0}, {"date": "2022-01-13", "close": 9.59, "volume": 3037285.0}, {"date": "2022-01-14", "close": 9.74, "volume": 3107815.0}, {"date": "2022-01-17", "close": 9.63, "volume": 5754790.0}, {"date": "2022-01-18", "close": 10.21, "volume": 5832109.0}, {"date": "2022-01-19", "close": 9.22, "volume": 8332058.0}, {"date": "2022-01-20", "close": 9.1, "volume": 4765938.0}, {"date": "2022-01-21", "close": 8.83, "volume": 4394447.0}, {"date": "2022-01-24", "close": 8.24, "volume": 6472875.0}, {"date": "2022-01-25", "close": 7.62, "volume": 8450065.0}, {"date": "2022-01-27", "close": 7.15, "volume": 9135637.0}, {"date": "2022-01-28", "close": 7.21, "volume": 8697467.0}, {"date": "2022-01-31", "close": 7.5, "volume": 6548440.0}, {"date": "2022-02-01", "close": 7.69, "volume": 5700677.0}, {"date": "2022-02-02", "close": 7.7, "volume": 3669739.0}, {"date": "2022-02-03", "close": 6.57, "volume": 7063621.0}, {"date": "2022-02-04", "close": 6.6, "volume": 6464864.0}, {"date": "2022-02-07", "close": 6.72, "volume": 2777618.0}, {"date": "2022-02-08", "close": 6.68, "volume": 2992968.0}, {"date": "2022-02-09", "close": 6.83, "volume": 3504454.0}, {"date": "2022-02-10", "close": 6.82, "volume": 4125411.0}, {"date": "2022-02-11", "close": 6.51, "volume": 4745662.0}, {"date": "2022-02-14", "close": 5.81, "volume": 7525928.0}, {"date": "2022-02-15", "close": 5.69, "volume": 5216695.0}, {"date": "2022-02-16", "close": 6.0, "volume": 6131058.0}, {"date": "2022-02-17", "close": 5.62, "volume": 5874000.0}, {"date": "2022-02-18", "close": 5.61, "volume": 4134309.0}, {"date": "2022-02-21", "close": 5.35, "volume": 3628971.0}, {"date": "2022-02-22", "close": 5.03, "volume": 5256760.0}, {"date": "2022-02-23", "close": 5.3, "volume": 6114976.0}, {"date": "2022-02-24", "close": 4.82, "volume": 4881324.0}, {"date": "2022-02-25", "close": 5.08, "volume": 4016167.0}, {"date": "2022-02-28", "close": 5.03, "volume": 5123890.0}, {"date": "2022-03-01", "close": 5.43, "volume": 4371152.0}, {"date": "2022-03-02", "close": 5.25, "volume": 3288225.0}, {"date": "2022-03-03", "close": 5.29, "volume": 3149105.0}, {"date": "2022-03-04", "close": 5.1, "volume": 2869582.0}, {"date": "2022-03-07", "close": 4.9, "volume": 3375599.0}, {"date": "2022-03-08", "close": 4.71, "volume": 3835149.0}, {"date": "2022-03-09", "close": 5.1, "volume": 3101509.0}, {"date": "2022-03-10", "close": 5.19, "volume": 3466722.0}, {"date": "2022-03-11", "close": 5.13, "volume": 2982852.0}, {"date": "2022-03-14", "close": 5.12, "volume": 2325029.0}, {"date": "2022-03-15", "close": 4.95, "volume": 2507635.0}, {"date": "2022-03-16", "close": 4.96, "volume": 3145941.0}, {"date": "2022-03-17", "close": 5.33, "volume": 5092027.0}, {"date": "2022-03-18", "close": 5.66, "volume": 12175991.0}, {"date": "2022-03-21", "close": 5.7, "volume": 3760993.0}, {"date": "2022-03-22", "close": 5.84, "volume": 2429897.0}, {"date": "2022-03-23", "close": 5.85, "volume": 4271575.0}, {"date": "2022-03-24", "close": 5.78, "volume": 1994236.0}, {"date": "2022-03-25", "close": 5.52, "volume": 3459232.0}, {"date": "2022-03-28", "close": 5.26, "volume": 2212456.0}, {"date": "2022-03-29", "close": 5.34, "volume": 2026601.0}, {"date": "2022-03-30", "close": 5.65, "volume": 3008941.0}, {"date": "2022-03-31", "close": 6.2, "volume": 4176404.0}, {"date": "2022-04-01", "close": 6.41, "volume": 3521908.0}, {"date": "2022-04-04", "close": 6.92, "volume": 3946999.0}, {"date": "2022-04-05", "close": 7.26, "volume": 4307861.0}, {"date": "2022-04-06", "close": 6.76, "volume": 3127129.0}, {"date": "2022-04-07", "close": 6.33, "volume": 3203890.0}, {"date": "2022-04-08", "close": 6.42, "volume": 2437818.0}, {"date": "2022-04-11", "close": 6.24, "volume": 1653642.0}, {"date": "2022-04-12", "close": 5.9, "volume": 2554741.0}, {"date": "2022-04-13", "close": 6.13, "volume": 2072542.0}, {"date": "2022-04-14", "close": 6.17, "volume": 1956330.0}, {"date": "2022-04-19", "close": 6.11, "volume": 1778427.0}, {"date": "2022-04-20", "close": 6.01, "volume": 1881029.0}, {"date": "2022-04-21", "close": 5.87, "volume": 1600593.0}, {"date": "2022-04-22", "close": 5.55, "volume": 2312329.0}, {"date": "2022-04-26", "close": 5.26, "volume": 2501621.0}, {"date": "2022-04-27", "close": 5.23, "volume": 2155006.0}, {"date": "2022-04-28", "close": 5.12, "volume": 2055172.0}, {"date": "2022-04-29", "close": 5.23, "volume": 1918430.0}, {"date": "2022-05-02", "close": 5.01, "volume": 1849264.0}, {"date": "2022-05-03", "close": 5.02, "volume": 1956861.0}, {"date": "2022-05-04", "close": 4.67, "volume": 3776288.0}, {"date": "2022-05-05", "close": 5.0, "volume": 4168961.0}, {"date": "2022-05-06", "close": 4.63, "volume": 3806274.0}, {"date": "2022-05-09", "close": 4.06, "volume": 6152226.0}, {"date": "2022-05-10", "close": 4.03, "volume": 9974097.0}, {"date": "2022-05-11", "close": 3.98, "volume": 4245835.0}, {"date": "2022-05-12", "close": 3.59, "volume": 4938044.0}, {"date": "2022-05-13", "close": 3.68, "volume": 3824395.0}, {"date": "2022-05-16", "close": 3.8, "volume": 3222637.0}, {"date": "2022-05-17", "close": 3.92, "volume": 3346437.0}, {"date": "2022-05-18", "close": 3.93, "volume": 2994781.0}, {"date": "2022-05-19", "close": 3.68, "volume": 3245824.0}, {"date": "2022-05-20", "close": 4.11, "volume": 5949616.0}, {"date": "2022-05-23", "close": 3.93, "volume": 3770793.0}, {"date": "2022-05-24", "close": 3.92, "volume": 2771324.0}, {"date": "2022-05-25", "close": 3.77, "volume": 2132797.0}, {"date": "2022-05-26", "close": 3.74, "volume": 2537525.0}, {"date": "2022-05-27", "close": 3.73, "volume": 4598851.0}, {"date": "2022-05-30", "close": 4.14, "volume": 4714161.0}, {"date": "2022-05-31", "close": 4.09, "volume": 4448981.0}, {"date": "2022-06-01", "close": 3.57, "volume": 5555001.0}, {"date": "2022-06-02", "close": 3.52, "volume": 3135356.0}, {"date": "2022-06-03", "close": 3.65, "volume": 2949523.0}, {"date": "2022-06-06", "close": 3.51, "volume": 2331177.0}, {"date": "2022-06-07", "close": 3.38, "volume": 2974142.0}, {"date": "2022-06-08", "close": 3.31, "volume": 3118298.0}, {"date": "2022-06-09", "close": 3.22, "volume": 3752696.0}, {"date": "2022-06-10", "close": 3.11, "volume": 4012090.0}, {"date": "2022-06-14", "close": 2.86, "volume": 9822990.0}, {"date": "2022-06-15", "close": 2.47, "volume": 9397883.0}, {"date": "2022-06-16", "close": 2.48, "volume": 5873232.0}, {"date": "2022-06-17", "close": 2.5, "volume": 6386732.0}, {"date": "2022-06-20", "close": 2.34, "volume": 5392543.0}, {"date": "2022-06-21", "close": 2.44, "volume": 6306247.0}, {"date": "2022-06-22", "close": 2.27, "volume": 3382701.0}, {"date": "2022-06-23", "close": 2.15, "volume": 5840615.0}, {"date": "2022-06-24", "close": 2.44, "volume": 6462266.0}, {"date": "2022-06-27", "close": 2.49, "volume": 4970150.0}, {"date": "2022-06-28", "close": 2.37, "volume": 3176410.0}, {"date": "2022-06-29", "close": 2.34, "volume": 2903351.0}, {"date": "2022-06-30", "close": 2.28, "volume": 3724758.0}, {"date": "2022-07-01", "close": 2.23, "volume": 3712813.0}, {"date": "2022-07-04", "close": 2.24, "volume": 3487498.0}, {"date": "2022-07-05", "close": 2.31, "volume": 3330168.0}, {"date": "2022-07-06", "close": 2.28, "volume": 3487624.0}, {"date": "2022-07-07", "close": 2.35, "volume": 2753134.0}, {"date": "2022-07-08", "close": 2.46, "volume": 4212334.0}, {"date": "2022-07-11", "close": 2.18, "volume": 4405314.0}, {"date": "2022-07-12", "close": 2.05, "volume": 5435350.0}, {"date": "2022-07-13", "close": 2.06, "volume": 5170197.0}, {"date": "2022-07-14", "close": 2.13, "volume": 3754402.0}, {"date": "2022-07-15", "close": 2.02, "volume": 2852004.0}, {"date": "2022-07-18", "close": 2.17, "volume": 4136243.0}, {"date": "2022-07-19", "close": 2.16, "volume": 3119726.0}, {"date": "2022-07-20", "close": 2.23, "volume": 4138507.0}, {"date": "2022-07-21", "close": 2.49, "volume": 4962117.0}, {"date": "2022-07-22", "close": 2.56, "volume": 6253520.0}, {"date": "2022-07-25", "close": 2.42, "volume": 4069096.0}, {"date": "2022-07-26", "close": 2.47, "volume": 4018955.0}, {"date": "2022-07-27", "close": 2.43, "volume": 4031646.0}, {"date": "2022-07-28", "close": 2.76, "volume": 7608720.0}, {"date": "2022-07-29", "close": 2.83, "volume": 13377125.0}, {"date": "2022-08-01", "close": 2.57, "volume": 7092884.0}, {"date": "2022-08-02", "close": 2.5, "volume": 5585907.0}, {"date": "2022-08-03", "close": 2.71, "volume": 3922776.0}, {"date": "2022-08-04", "close": 2.71, "volume": 3796855.0}, {"date": "2022-08-05", "close": 3.08, "volume": 7629107.0}, {"date": "2022-08-08", "close": 3.12, "volume": 7769788.0}, {"date": "2022-08-09", "close": 3.08, "volume": 5442605.0}, {"date": "2022-08-10", "close": 2.95, "volume": 4034997.0}, {"date": "2022-08-11", "close": 3.27, "volume": 6350608.0}, {"date": "2022-08-12", "close": 2.99, "volume": 7853196.0}, {"date": "2022-08-15", "close": 3.05, "volume": 6082083.0}, {"date": "2022-08-16", "close": 2.93, "volume": 4219356.0}, {"date": "2022-08-17", "close": 2.74, "volume": 5794759.0}, {"date": "2022-08-18", "close": 2.61, "volume": 5571451.0}, {"date": "2022-08-19", "close": 2.54, "volume": 4255110.0}, {"date": "2022-08-22", "close": 2.52, "volume": 4576402.0}, {"date": "2022-08-23", "close": 2.43, "volume": 3286887.0}, {"date": "2022-08-24", "close": 2.37, "volume": 5856651.0}, {"date": "2022-08-25", "close": 2.38, "volume": 3583841.0}, {"date": "2022-08-26", "close": 2.37, "volume": 2868162.0}, {"date": "2022-08-29", "close": 2.22, "volume": 3772266.0}, {"date": "2022-08-30", "close": 2.33, "volume": 3325133.0}, {"date": "2022-08-31", "close": 2.42, "volume": 4010911.0}, {"date": "2022-09-01", "close": 2.25, "volume": 3720493.0}, {"date": "2022-09-02", "close": 2.06, "volume": 7923192.0}, {"date": "2022-09-05", "close": 2.03, "volume": 4571679.0}, {"date": "2022-09-06", "close": 2.06, "volume": 3876781.0}, {"date": "2022-09-07", "close": 2.06, "volume": 5141331.0}, {"date": "2022-09-08", "close": 2.29, "volume": 5119434.0}, {"date": "2022-09-09", "close": 2.31, "volume": 4889439.0}, {"date": "2022-09-12", "close": 2.26, "volume": 2739233.0}, {"date": "2022-09-13", "close": 2.43, "volume": 3468356.0}, {"date": "2022-09-14", "close": 2.3, "volume": 4366071.0}, {"date": "2022-09-15", "close": 2.24, "volume": 2697727.0}, {"date": "2022-09-16", "close": 2.1, "volume": 5879788.0}, {"date": "2022-09-19", "close": 2.09, "volume": 2338003.0}, {"date": "2022-09-20", "close": 2.1, "volume": 2771376.0}, {"date": "2022-09-21", "close": 2.04, "volume": 4204000.0}, {"date": "2022-09-23", "close": 1.91, "volume": 6293502.0}, {"date": "2022-09-26", "close": 1.825, "volume": 4948964.0}, {"date": "2022-09-27", "close": 1.86, "volume": 5347166.0}, {"date": "2022-09-28", "close": 1.78, "volume": 3929709.0}, {"date": "2022-09-29", "close": 1.805, "volume": 2919584.0}, {"date": "2022-09-30", "close": 1.76, "volume": 3335958.0}, {"date": "2022-10-03", "close": 1.735, "volume": 2989561.0}, {"date": "2022-10-04", "close": 1.895, "volume": 3890963.0}, {"date": "2022-10-05", "close": 1.92, "volume": 4540862.0}, {"date": "2022-10-06", "close": 1.88, "volume": 2962495.0}, {"date": "2022-10-07", "close": 1.86, "volume": 2562579.0}, {"date": "2022-10-10", "close": 1.815, "volume": 2204105.0}, {"date": "2022-10-11", "close": 1.8, "volume": 1466018.0}, {"date": "2022-10-12", "close": 1.82, "volume": 2006125.0}, {"date": "2022-10-13", "close": 1.775, "volume": 2265383.0}, {"date": "2022-10-14", "close": 1.8, "volume": 1866375.0}, {"date": "2022-10-17", "close": 1.79, "volume": 1888052.0}, {"date": "2022-10-18", "close": 2.13, "volume": 6486747.0}, {"date": "2022-10-20", "close": 2.28, "volume": 17640489.0}, {"date": "2022-10-21", "close": 2.21, "volume": 6424521.0}, {"date": "2022-10-24", "close": 2.95, "volume": 13961754.0}, {"date": "2022-10-25", "close": 2.95, "volume": 13023878.0}, {"date": "2022-10-26", "close": 2.9, "volume": 7596727.0}, {"date": "2022-10-27", "close": 2.87, "volume": 6430133.0}, {"date": "2022-10-28", "close": 2.69, "volume": 5638808.0}, {"date": "2022-10-31", "close": 2.68, "volume": 3961797.0}, {"date": "2022-11-01", "close": 2.76, "volume": 3607673.0}, {"date": "2022-11-02", "close": 2.69, "volume": 2820073.0}, {"date": "2022-11-03", "close": 2.54, "volume": 3398864.0}, {"date": "2022-11-04", "close": 2.6, "volume": 1731661.0}, {"date": "2022-11-07", "close": 2.59, "volume": 2587340.0}, {"date": "2022-11-08", "close": 2.46, "volume": 3358463.0}, {"date": "2022-11-09", "close": 2.42, "volume": 3881397.0}, {"date": "2022-11-10", "close": 2.38, "volume": 3510430.0}, {"date": "2022-11-11", "close": 2.6, "volume": 4860587.0}, {"date": "2022-11-14", "close": 2.7, "volume": 6207389.0}, {"date": "2022-11-15", "close": 2.64, "volume": 2625346.0}, {"date": "2022-11-16", "close": 2.52, "volume": 3051291.0}, {"date": "2022-11-17", "close": 2.52, "volume": 2468749.0}, {"date": "2022-11-18", "close": 2.45, "volume": 1217310.0}, {"date": "2022-11-21", "close": 2.34, "volume": 2876946.0}, {"date": "2022-11-22", "close": 2.33, "volume": 1905142.0}, {"date": "2022-11-23", "close": 2.36, "volume": 1963334.0}, {"date": "2022-11-24", "close": 2.38, "volume": 2268079.0}, {"date": "2022-11-25", "close": 2.32, "volume": 1580762.0}, {"date": "2022-11-28", "close": 2.18, "volume": 3819718.0}, {"date": "2022-11-29", "close": 2.24, "volume": 2101826.0}, {"date": "2022-11-30", "close": 2.24, "volume": 1530080.0}, {"date": "2022-12-01", "close": 2.31, "volume": 1885570.0}, {"date": "2022-12-02", "close": 2.34, "volume": 2258746.0}, {"date": "2022-12-05", "close": 2.26, "volume": 1523063.0}, {"date": "2022-12-06", "close": 2.06, "volume": 5059390.0}, {"date": "2022-12-07", "close": 2.04, "volume": 4681190.0}, {"date": "2022-12-08", "close": 1.875, "volume": 6277577.0}, {"date": "2022-12-09", "close": 1.79, "volume": 6913176.0}, {"date": "2022-12-12", "close": 1.775, "volume": 3644974.0}, {"date": "2022-12-13", "close": 1.82, "volume": 3792822.0}, {"date": "2022-12-14", "close": 1.93, "volume": 3650110.0}, {"date": "2022-12-15", "close": 1.84, "volume": 4206286.0}, {"date": "2022-12-16", "close": 1.79, "volume": 3066164.0}, {"date": "2022-12-19", "close": 1.77, "volume": 1667229.0}, {"date": "2022-12-20", "close": 1.7, "volume": 3494466.0}, {"date": "2022-12-21", "close": 1.575, "volume": 8144312.0}, {"date": "2022-12-22", "close": 1.625, "volume": 3418585.0}, {"date": "2022-12-23", "close": 1.56, "volume": 2838081.0}, {"date": "2022-12-28", "close": 1.395, "volume": 6056433.0}, {"date": "2022-12-29", "close": 1.415, "volume": 4305217.0}, {"date": "2022-12-30", "close": 1.47, "volume": 2700857.0}, {"date": "2023-01-03", "close": 1.41, "volume": 2779435.0}, {"date": "2023-01-04", "close": 1.48, "volume": 3305462.0}, {"date": "2023-01-05", "close": 1.55, "volume": 3592902.0}, {"date": "2023-01-06", "close": 1.59, "volume": 3115275.0}, {"date": "2023-01-09", "close": 1.65, "volume": 2227161.0}, {"date": "2023-01-10", "close": 1.605, "volume": 3190519.0}, {"date": "2023-01-11", "close": 1.755, "volume": 3964711.0}, {"date": "2023-01-12", "close": 1.79, "volume": 4233805.0}, {"date": "2023-01-13", "close": 1.75, "volume": 2713677.0}, {"date": "2023-01-16", "close": 1.82, "volume": 2635920.0}, {"date": "2023-01-17", "close": 1.92, "volume": 5718446.0}, {"date": "2023-01-18", "close": 1.925, "volume": 3567510.0}, {"date": "2023-01-19", "close": 1.785, "volume": 3844660.0}, {"date": "2023-01-20", "close": 1.745, "volume": 3589504.0}, {"date": "2023-01-23", "close": 1.85, "volume": 3978922.0}, {"date": "2023-01-24", "close": 1.89, "volume": 5097735.0}, {"date": "2023-01-25", "close": 1.8, "volume": 3996783.0}, {"date": "2023-01-27", "close": 1.8, "volume": 6686465.0}, {"date": "2023-01-30", "close": 1.935, "volume": 6873920.0}, {"date": "2023-01-31", "close": 1.815, "volume": 13466666.0}, {"date": "2023-02-01", "close": 1.785, "volume": 3819665.0}, {"date": "2023-02-02", "close": 1.835, "volume": 3902808.0}, {"date": "2023-02-03", "close": 1.87, "volume": 4750898.0}, {"date": "2023-02-06", "close": 1.805, "volume": 2280572.0}, {"date": "2023-02-07", "close": 1.795, "volume": 2417743.0}, {"date": "2023-02-08", "close": 1.8, "volume": 2496445.0}, {"date": "2023-02-09", "close": 1.7, "volume": 4751414.0}, {"date": "2023-02-10", "close": 1.625, "volume": 3467857.0}, {"date": "2023-02-13", "close": 1.555, "volume": 2695721.0}, {"date": "2023-02-14", "close": 1.57, "volume": 2359951.0}, {"date": "2023-02-15", "close": 1.52, "volume": 4024298.0}, {"date": "2023-02-16", "close": 1.58, "volume": 3829746.0}, {"date": "2023-02-17", "close": 1.505, "volume": 3512922.0}, {"date": "2023-02-20", "close": 1.485, "volume": 3185683.0}, {"date": "2023-02-21", "close": 1.495, "volume": 2970575.0}, {"date": "2023-02-22", "close": 1.485, "volume": 3052558.0}, {"date": "2023-02-23", "close": 1.49, "volume": 1622188.0}, {"date": "2023-02-24", "close": 1.555, "volume": 2717209.0}, {"date": "2023-02-27", "close": 1.5, "volume": 1789146.0}, {"date": "2023-02-28", "close": 1.56, "volume": 1847949.0}, {"date": "2023-03-01", "close": 1.59, "volume": 2291294.0}, {"date": "2023-03-02", "close": 1.49, "volume": 5506290.0}, {"date": "2023-03-03", "close": 1.475, "volume": 2753393.0}, {"date": "2023-03-06", "close": 1.53, "volume": 3483780.0}, {"date": "2023-03-07", "close": 1.52, "volume": 1408948.0}, {"date": "2023-03-08", "close": 1.525, "volume": 2195801.0}, {"date": "2023-03-09", "close": 1.6, "volume": 2559083.0}, {"date": "2023-03-10", "close": 1.54, "volume": 2003997.0}, {"date": "2023-03-13", "close": 1.595, "volume": 3234328.0}, {"date": "2023-03-14", "close": 1.46, "volume": 5132649.0}, {"date": "2023-03-15", "close": 1.44, "volume": 2667547.0}, {"date": "2023-03-16", "close": 1.395, "volume": 4807560.0}, {"date": "2023-03-17", "close": 1.375, "volume": 16667316.0}, {"date": "2023-03-20", "close": 1.24, "volume": 4967463.0}, {"date": "2023-03-21", "close": 1.19, "volume": 4316560.0}, {"date": "2023-03-22", "close": 1.185, "volume": 3589479.0}, {"date": "2023-03-23", "close": 1.14, "volume": 2798082.0}, {"date": "2023-03-24", "close": 1.15, "volume": 2341262.0}, {"date": "2023-03-27", "close": 1.105, "volume": 3167184.0}, {"date": "2023-03-28", "close": 1.16, "volume": 4850328.0}, {"date": "2023-03-29", "close": 1.13, "volume": 2999309.0}, {"date": "2023-03-30", "close": 1.165, "volume": 3162971.0}, {"date": "2023-03-31", "close": 1.265, "volume": 10844843.0}, {"date": "2023-04-03", "close": 1.305, "volume": 2911045.0}, {"date": "2023-04-04", "close": 1.26, "volume": 2174930.0}, {"date": "2023-04-05", "close": 1.21, "volume": 3654119.0}, {"date": "2023-04-06", "close": 1.115, "volume": 4631258.0}, {"date": "2023-04-11", "close": 1.11, "volume": 2590247.0}, {"date": "2023-04-12", "close": 1.11, "volume": 1755537.0}, {"date": "2023-04-13", "close": 1.095, "volume": 2464920.0}, {"date": "2023-04-14", "close": 1.06, "volume": 3215163.0}, {"date": "2023-04-17", "close": 1.07, "volume": 3519200.0}, {"date": "2023-04-18", "close": 1.02, "volume": 4663895.0}, {"date": "2023-04-19", "close": 1.02, "volume": 2822071.0}, {"date": "2023-04-20", "close": 1.005, "volume": 2248466.0}, {"date": "2023-04-21", "close": 0.985, "volume": 4318042.0}, {"date": "2023-04-24", "close": 0.935, "volume": 3855924.0}, {"date": "2023-04-26", "close": 0.91, "volume": 3685139.0}, {"date": "2023-04-27", "close": 0.945, "volume": 2909355.0}, {"date": "2023-04-28", "close": 0.985, "volume": 3475030.0}, {"date": "2023-05-01", "close": 0.94, "volume": 2042421.0}, {"date": "2023-05-02", "close": 0.965, "volume": 1632790.0}, {"date": "2023-05-03", "close": 0.98, "volume": 1262046.0}, {"date": "2023-05-04", "close": 0.97, "volume": 955235.0}, {"date": "2023-05-05", "close": 0.97, "volume": 2035384.0}, {"date": "2023-05-08", "close": 0.99, "volume": 1935395.0}, {"date": "2023-05-09", "close": 0.965, "volume": 1099200.0}, {"date": "2023-05-10", "close": 1.05, "volume": 3395552.0}, {"date": "2023-05-11", "close": 1.01, "volume": 3651087.0}, {"date": "2023-05-12", "close": 1.045, "volume": 2093497.0}, {"date": "2023-05-15", "close": 1.015, "volume": 1684657.0}, {"date": "2023-05-16", "close": 1.02, "volume": 3033429.0}, {"date": "2023-05-17", "close": 1.0, "volume": 1586201.0}, {"date": "2023-05-18", "close": 1.03, "volume": 2289377.0}, {"date": "2023-05-19", "close": 1.035, "volume": 2474425.0}, {"date": "2023-05-22", "close": 1.0, "volume": 2779369.0}, {"date": "2023-05-23", "close": 0.975, "volume": 2022650.0}, {"date": "2023-05-24", "close": 0.925, "volume": 2862902.0}, {"date": "2023-05-25", "close": 0.925, "volume": 1730737.0}, {"date": "2023-05-26", "close": 0.925, "volume": 1550750.0}, {"date": "2023-05-29", "close": 0.945, "volume": 1875210.0}, {"date": "2023-05-30", "close": 0.93, "volume": 1702888.0}, {"date": "2023-05-31", "close": 0.935, "volume": 3425893.0}, {"date": "2023-06-01", "close": 0.93, "volume": 1164392.0}, {"date": "2023-06-02", "close": 0.965, "volume": 3851090.0}, {"date": "2023-06-05", "close": 0.935, "volume": 3072428.0}, {"date": "2023-06-06", "close": 0.97, "volume": 2725464.0}, {"date": "2023-06-07", "close": 1.155, "volume": 18111831.0}, {"date": "2023-06-08", "close": 1.075, "volume": 6157083.0}, {"date": "2023-06-09", "close": 1.04, "volume": 3124692.0}, {"date": "2023-06-13", "close": 1.2, "volume": 8483453.0}, {"date": "2023-06-14", "close": 1.18, "volume": 6013862.0}, {"date": "2023-06-15", "close": 1.12, "volume": 4465545.0}, {"date": "2023-06-16", "close": 1.165, "volume": 5868308.0}, {"date": "2023-06-19", "close": 1.125, "volume": 2894011.0}, {"date": "2023-06-20", "close": 1.075, "volume": 3169881.0}, {"date": "2023-06-21", "close": 1.075, "volume": 2471472.0}, {"date": "2023-06-22", "close": 1.02, "volume": 2138735.0}, {"date": "2023-06-23", "close": 0.97, "volume": 4329042.0}, {"date": "2023-06-26", "close": 0.94, "volume": 2555207.0}, {"date": "2023-06-27", "close": 0.95, "volume": 4339837.0}, {"date": "2023-06-28", "close": 0.95, "volume": 3144255.0}, {"date": "2023-06-29", "close": 0.995, "volume": 3407616.0}, {"date": "2023-06-30", "close": 0.985, "volume": 2861992.0}, {"date": "2023-07-03", "close": 0.985, "volume": 1275927.0}, {"date": "2023-07-04", "close": 1.005, "volume": 1310498.0}, {"date": "2023-07-05", "close": 0.98, "volume": 1405959.0}, {"date": "2023-07-06", "close": 0.96, "volume": 1839040.0}, {"date": "2023-07-07", "close": 0.95, "volume": 1870498.0}, {"date": "2023-07-10", "close": 0.925, "volume": 2153638.0}, {"date": "2023-07-11", "close": 0.93, "volume": 2337324.0}, {"date": "2023-07-12", "close": 0.965, "volume": 2707274.0}, {"date": "2023-07-13", "close": 0.965, "volume": 1697494.0}, {"date": "2023-07-14", "close": 1.055, "volume": 4495274.0}, {"date": "2023-07-17", "close": 1.025, "volume": 1648459.0}, {"date": "2023-07-18", "close": 0.99, "volume": 2667608.0}, {"date": "2023-07-19", "close": 1.03, "volume": 2960293.0}, {"date": "2023-07-20", "close": 1.005, "volume": 2814540.0}, {"date": "2023-07-21", "close": 0.965, "volume": 2034515.0}, {"date": "2023-07-24", "close": 0.945, "volume": 2413009.0}, {"date": "2023-07-25", "close": 0.945, "volume": 1601277.0}, {"date": "2023-07-26", "close": 0.93, "volume": 2101703.0}, {"date": "2023-07-27", "close": 0.96, "volume": 1485557.0}, {"date": "2023-07-28", "close": 0.94, "volume": 1437160.0}, {"date": "2023-07-31", "close": 0.93, "volume": 1430138.0}, {"date": "2023-08-01", "close": 0.945, "volume": 923122.0}, {"date": "2023-08-02", "close": 0.935, "volume": 910981.0}, {"date": "2023-08-03", "close": 0.95, "volume": 1323754.0}, {"date": "2023-08-04", "close": 0.955, "volume": 1042659.0}, {"date": "2023-08-07", "close": 0.935, "volume": 541476.0}, {"date": "2023-08-08", "close": 0.92, "volume": 1500813.0}, {"date": "2023-08-09", "close": 0.9, "volume": 2077145.0}, {"date": "2023-08-10", "close": 0.92, "volume": 1956145.0}, {"date": "2023-08-11", "close": 0.905, "volume": 1018919.0}, {"date": "2023-08-14", "close": 0.905, "volume": 684284.0}, {"date": "2023-08-15", "close": 1.0, "volume": 4646263.0}, {"date": "2023-08-16", "close": 1.02, "volume": 2843028.0}, {"date": "2023-08-17", "close": 1.005, "volume": 1857295.0}, {"date": "2023-08-18", "close": 1.0, "volume": 1507421.0}, {"date": "2023-08-21", "close": 1.08, "volume": 3562064.0}, {"date": "2023-08-22", "close": 1.08, "volume": 3741170.0}, {"date": "2023-08-23", "close": 1.12, "volume": 2454658.0}, {"date": "2023-08-24", "close": 1.13, "volume": 3015213.0}, {"date": "2023-08-25", "close": 1.09, "volume": 2197007.0}, {"date": "2023-08-28", "close": 1.045, "volume": 3228013.0}, {"date": "2023-08-29", "close": 1.03, "volume": 1300737.0}, {"date": "2023-08-30", "close": 1.105, "volume": 3869504.0}, {"date": "2023-08-31", "close": 0.985, "volume": 21996661.0}, {"date": "2023-09-01", "close": 0.925, "volume": 5661429.0}, {"date": "2023-09-04", "close": 0.905, "volume": 1732282.0}, {"date": "2023-09-05", "close": 0.9, "volume": 1293855.0}, {"date": "2023-09-06", "close": 0.885, "volume": 1864319.0}, {"date": "2023-09-07", "close": 0.815, "volume": 4663988.0}, {"date": "2023-09-08", "close": 0.8, "volume": 2578092.0}, {"date": "2023-09-11", "close": 0.725, "volume": 5271677.0}, {"date": "2023-09-12", "close": 0.75, "volume": 7730393.0}, {"date": "2023-09-13", "close": 0.67, "volume": 4801757.0}, {"date": "2023-09-14", "close": 0.685, "volume": 7538435.0}, {"date": "2023-09-15", "close": 0.945, "volume": 16531554.0}, {"date": "2023-09-18", "close": 0.855, "volume": 10734981.0}, {"date": "2023-09-19", "close": 0.82, "volume": 4887885.0}, {"date": "2023-09-20", "close": 0.83, "volume": 3295378.0}, {"date": "2023-09-21", "close": 0.805, "volume": 3258057.0}, {"date": "2023-09-22", "close": 0.85, "volume": 4464911.0}, {"date": "2023-09-25", "close": 0.82, "volume": 2553889.0}, {"date": "2023-09-26", "close": 0.8, "volume": 2107042.0}, {"date": "2023-09-27", "close": 0.82, "volume": 4508187.0}, {"date": "2023-09-28", "close": 0.805, "volume": 2110609.0}, {"date": "2023-09-29", "close": 0.825, "volume": 2348456.0}, {"date": "2023-10-02", "close": 0.815, "volume": 1806083.0}, {"date": "2023-10-03", "close": 0.78, "volume": 2365562.0}, {"date": "2023-10-04", "close": 0.73, "volume": 3847044.0}, {"date": "2023-10-05", "close": 0.715, "volume": 3743376.0}, {"date": "2023-10-06", "close": 0.695, "volume": 3286764.0}, {"date": "2023-10-09", "close": 0.655, "volume": 3314568.0}, {"date": "2023-10-10", "close": 0.7, "volume": 3058631.0}, {"date": "2023-10-11", "close": 0.69, "volume": 2247390.0}, {"date": "2023-10-12", "close": 0.71, "volume": 1834341.0}, {"date": "2023-10-13", "close": 0.68, "volume": 2440079.0}, {"date": "2023-10-16", "close": 0.645, "volume": 2561217.0}, {"date": "2023-10-17", "close": 0.63, "volume": 2592789.0}, {"date": "2023-10-18", "close": 0.63, "volume": 1981110.0}, {"date": "2023-10-19", "close": 0.67, "volume": 3570293.0}, {"date": "2023-10-20", "close": 0.655, "volume": 2126224.0}, {"date": "2023-10-23", "close": 0.8, "volume": 10988238.0}, {"date": "2023-10-24", "close": 0.745, "volume": 5869187.0}, {"date": "2023-10-25", "close": 0.72, "volume": 2464377.0}, {"date": "2023-10-26", "close": 0.735, "volume": 2285705.0}, {"date": "2023-10-27", "close": 0.725, "volume": 1256402.0}, {"date": "2023-10-30", "close": 0.69, "volume": 1659241.0}, {"date": "2023-10-31", "close": 0.675, "volume": 2060387.0}, {"date": "2023-11-01", "close": 0.745, "volume": 10080180.0}, {"date": "2023-11-02", "close": 0.72, "volume": 4858786.0}, {"date": "2023-11-03", "close": 0.735, "volume": 3215285.0}, {"date": "2023-11-06", "close": 0.785, "volume": 2915679.0}, {"date": "2023-11-07", "close": 0.76, "volume": 2430013.0}, {"date": "2023-11-08", "close": 0.755, "volume": 2028192.0}, {"date": "2023-11-09", "close": 0.75, "volume": 1590718.0}, {"date": "2023-11-10", "close": 0.73, "volume": 1579268.0}, {"date": "2023-11-13", "close": 0.715, "volume": 1671964.0}, {"date": "2023-11-14", "close": 0.715, "volume": 1550072.0}, {"date": "2023-11-15", "close": 0.72, "volume": 2162315.0}, {"date": "2023-11-16", "close": 0.725, "volume": 2124274.0}, {"date": "2023-11-17", "close": 0.735, "volume": 2151340.0}, {"date": "2023-11-20", "close": 0.735, "volume": 1312462.0}, {"date": "2023-11-21", "close": 0.73, "volume": 4554243.0}, {"date": "2023-11-22", "close": 0.715, "volume": 2758635.0}, {"date": "2023-11-23", "close": 0.705, "volume": 1383269.0}, {"date": "2023-11-24", "close": 0.695, "volume": 1321918.0}, {"date": "2023-11-27", "close": 0.695, "volume": 724099.0}, {"date": "2023-11-28", "close": 0.69, "volume": 1096747.0}, {"date": "2023-11-29", "close": 0.685, "volume": 1457242.0}, {"date": "2023-11-30", "close": 0.685, "volume": 976870.0}, {"date": "2023-12-01", "close": 0.685, "volume": 863729.0}, {"date": "2023-12-04", "close": 0.7, "volume": 3037539.0}, {"date": "2023-12-05", "close": 0.68, "volume": 1294503.0}, {"date": "2023-12-06", "close": 0.68, "volume": 1394637.0}, {"date": "2023-12-07", "close": 0.68, "volume": 1033940.0}, {"date": "2023-12-08", "close": 0.675, "volume": 886459.0}, {"date": "2023-12-11", "close": 0.655, "volume": 1155645.0}, {"date": "2023-12-12", "close": 0.645, "volume": 869621.0}, {"date": "2023-12-13", "close": 0.625, "volume": 1449159.0}, {"date": "2023-12-14", "close": 0.65, "volume": 1610017.0}, {"date": "2023-12-15", "close": 0.67, "volume": 3027763.0}, {"date": "2023-12-18", "close": 0.665, "volume": 1654784.0}, {"date": "2023-12-19", "close": 0.665, "volume": 837943.0}, {"date": "2023-12-20", "close": 0.7, "volume": 2120417.0}, {"date": "2023-12-21", "close": 0.65, "volume": 2086903.0}, {"date": "2023-12-22", "close": 0.655, "volume": 1097912.0}, {"date": "2023-12-27", "close": 0.67, "volume": 1374285.0}, {"date": "2023-12-28", "close": 0.68, "volume": 1380174.0}, {"date": "2023-12-29", "close": 0.735, "volume": 6200881.0}, {"date": "2024-01-02", "close": 0.74, "volume": 1618182.0}, {"date": "2024-01-03", "close": 0.71, "volume": 1621948.0}, {"date": "2024-01-04", "close": 0.705, "volume": 1922497.0}, {"date": "2024-01-05", "close": 0.685, "volume": 1726036.0}, {"date": "2024-01-08", "close": 0.66, "volume": 1361895.0}, {"date": "2024-01-09", "close": 0.65, "volume": 1064926.0}, {"date": "2024-01-10", "close": 0.65, "volume": 716139.0}, {"date": "2024-01-11", "close": 0.655, "volume": 797323.0}, {"date": "2024-01-12", "close": 0.66, "volume": 662044.0}, {"date": "2024-01-15", "close": 0.645, "volume": 961478.0}, {"date": "2024-01-16", "close": 0.645, "volume": 581206.0}, {"date": "2024-01-17", "close": 0.63, "volume": 985362.0}, {"date": "2024-01-18", "close": 0.605, "volume": 2054570.0}, {"date": "2024-01-19", "close": 0.605, "volume": 713431.0}, {"date": "2024-01-22", "close": 0.55, "volume": 2056229.0}, {"date": "2024-01-23", "close": 0.545, "volume": 2466260.0}, {"date": "2024-01-24", "close": 0.56, "volume": 1307836.0}, {"date": "2024-01-25", "close": 0.55, "volume": 1239620.0}, {"date": "2024-01-29", "close": 0.61, "volume": 1930395.0}, {"date": "2024-01-30", "close": 0.58, "volume": 1521292.0}, {"date": "2024-01-31", "close": 0.565, "volume": 925120.0}, {"date": "2024-02-01", "close": 0.55, "volume": 817893.0}, {"date": "2024-02-02", "close": 0.545, "volume": 657467.0}, {"date": "2024-02-05", "close": 0.555, "volume": 764733.0}, {"date": "2024-02-06", "close": 0.58, "volume": 816976.0}, {"date": "2024-02-07", "close": 0.58, "volume": 1038261.0}, {"date": "2024-02-08", "close": 0.615, "volume": 1902743.0}, {"date": "2024-02-09", "close": 0.685, "volume": 10615280.0}, {"date": "2024-02-12", "close": 0.68, "volume": 1933306.0}, {"date": "2024-02-13", "close": 0.7, "volume": 2339595.0}, {"date": "2024-02-14", "close": 0.685, "volume": 1916818.0}, {"date": "2024-02-15", "close": 0.7, "volume": 3204809.0}, {"date": "2024-02-16", "close": 0.84, "volume": 10465937.0}, {"date": "2024-02-19", "close": 0.85, "volume": 5622867.0}, {"date": "2024-02-20", "close": 0.825, "volume": 2259952.0}, {"date": "2024-02-21", "close": 0.8, "volume": 2406222.0}, {"date": "2024-02-22", "close": 0.88, "volume": 4158798.0}, {"date": "2024-02-23", "close": 0.84, "volume": 3359348.0}, {"date": "2024-02-26", "close": 0.88, "volume": 2658738.0}, {"date": "2024-02-27", "close": 0.83, "volume": 2274426.0}, {"date": "2024-02-28", "close": 0.845, "volume": 1899149.0}, {"date": "2024-02-29", "close": 0.82, "volume": 1766239.0}, {"date": "2024-03-01", "close": 0.95, "volume": 8418548.0}, {"date": "2024-03-04", "close": 0.97, "volume": 6317254.0}, {"date": "2024-03-05", "close": 0.935, "volume": 2473072.0}, {"date": "2024-03-06", "close": 0.93, "volume": 2721856.0}, {"date": "2024-03-07", "close": 0.955, "volume": 3036664.0}, {"date": "2024-03-08", "close": 0.93, "volume": 2977774.0}, {"date": "2024-03-11", "close": 0.88, "volume": 2410242.0}, {"date": "2024-03-12", "close": 1.0, "volume": 8749238.0}, {"date": "2024-03-13", "close": 1.06, "volume": 6978658.0}, {"date": "2024-03-14", "close": 1.03, "volume": 3460380.0}, {"date": "2024-03-15", "close": 0.985, "volume": 2807064.0}, {"date": "2024-03-18", "close": 0.96, "volume": 2597969.0}, {"date": "2024-03-19", "close": 0.895, "volume": 3716328.0}, {"date": "2024-03-20", "close": 0.9, "volume": 3603242.0}, {"date": "2024-03-21", "close": 0.92, "volume": 2025378.0}, {"date": "2024-03-22", "close": 0.88, "volume": 1731496.0}, {"date": "2024-03-25", "close": 0.89, "volume": 1970257.0}, {"date": "2024-03-26", "close": 0.85, "volume": 2194777.0}, {"date": "2024-03-27", "close": 0.85, "volume": 1441938.0}, {"date": "2024-03-28", "close": 0.86, "volume": 1651290.0}, {"date": "2024-04-02", "close": 0.935, "volume": 4602016.0}, {"date": "2024-04-03", "close": 0.9, "volume": 1543041.0}, {"date": "2024-04-04", "close": 1.035, "volume": 6393462.0}, {"date": "2024-04-05", "close": 1.01, "volume": 2136757.0}, {"date": "2024-04-08", "close": 1.0, "volume": 2059748.0}, {"date": "2024-04-09", "close": 1.005, "volume": 1532372.0}, {"date": "2024-04-10", "close": 1.1, "volume": 5537682.0}, {"date": "2024-04-11", "close": 1.16, "volume": 4525163.0}, {"date": "2024-04-12", "close": 1.12, "volume": 3645287.0}, {"date": "2024-04-15", "close": 1.04, "volume": 3167800.0}, {"date": "2024-04-16", "close": 0.97, "volume": 3166326.0}, {"date": "2024-04-17", "close": 0.965, "volume": 2724326.0}, {"date": "2024-04-18", "close": 0.93, "volume": 3334591.0}, {"date": "2024-04-19", "close": 0.86, "volume": 4872283.0}, {"date": "2024-04-22", "close": 0.87, "volume": 3263467.0}, {"date": "2024-04-23", "close": 0.865, "volume": 2155527.0}, {"date": "2024-04-24", "close": 0.865, "volume": 2538516.0}, {"date": "2024-04-26", "close": 0.835, "volume": 3510801.0}, {"date": "2024-04-29", "close": 0.89, "volume": 2327163.0}, {"date": "2024-04-30", "close": 0.865, "volume": 2787309.0}, {"date": "2024-05-01", "close": 0.865, "volume": 1886734.0}, {"date": "2024-05-02", "close": 0.835, "volume": 1788913.0}, {"date": "2024-05-03", "close": 0.83, "volume": 1640417.0}, {"date": "2024-05-06", "close": 0.82, "volume": 1382361.0}, {"date": "2024-05-07", "close": 0.85, "volume": 1697508.0}, {"date": "2024-05-08", "close": 0.84, "volume": 1334761.0}, {"date": "2024-05-09", "close": 0.83, "volume": 1150893.0}, {"date": "2024-05-10", "close": 0.85, "volume": 1327679.0}, {"date": "2024-05-13", "close": 0.83, "volume": 1263722.0}, {"date": "2024-05-14", "close": 0.825, "volume": 559310.0}, {"date": "2024-05-15", "close": 0.85, "volume": 1825244.0}, {"date": "2024-05-16", "close": 0.85, "volume": 1255041.0}, {"date": "2024-05-17", "close": 0.88, "volume": 5405656.0}, {"date": "2024-05-20", "close": 0.865, "volume": 2351768.0}, {"date": "2024-05-21", "close": 0.845, "volume": 974692.0}, {"date": "2024-05-22", "close": 0.825, "volume": 1695764.0}, {"date": "2024-05-23", "close": 0.825, "volume": 1081546.0}, {"date": "2024-05-24", "close": 0.81, "volume": 1095149.0}, {"date": "2024-05-27", "close": 0.79, "volume": 1961940.0}, {"date": "2024-05-28", "close": 0.74, "volume": 2816187.0}, {"date": "2024-05-29", "close": 0.72, "volume": 2991949.0}, {"date": "2024-05-30", "close": 0.69, "volume": 2939888.0}, {"date": "2024-05-31", "close": 0.69, "volume": 1418173.0}, {"date": "2024-06-03", "close": 0.73, "volume": 2858541.0}, {"date": "2024-06-04", "close": 0.71, "volume": 1257234.0}, {"date": "2024-06-05", "close": 0.645, "volume": 2587892.0}, {"date": "2024-06-07", "close": 0.705, "volume": 4263724.0}, {"date": "2024-06-11", "close": 0.665, "volume": 1550628.0}, {"date": "2024-06-12", "close": 0.65, "volume": 1352047.0}, {"date": "2024-06-13", "close": 0.65, "volume": 861329.0}, {"date": "2024-06-14", "close": 0.635, "volume": 677988.0}, {"date": "2024-06-17", "close": 0.64, "volume": 1024966.0}, {"date": "2024-06-18", "close": 0.675, "volume": 1158218.0}, {"date": "2024-06-19", "close": 0.65, "volume": 1204979.0}, {"date": "2024-06-20", "close": 0.65, "volume": 611014.0}, {"date": "2024-06-21", "close": 0.63, "volume": 749780.0}, {"date": "2024-06-24", "close": 0.685, "volume": 3108016.0}, {"date": "2024-06-25", "close": 0.745, "volume": 4222090.0}, {"date": "2024-06-26", "close": 0.79, "volume": 3376787.0}, {"date": "2024-06-27", "close": 0.765, "volume": 1387811.0}, {"date": "2024-06-28", "close": 0.71, "volume": 2521459.0}, {"date": "2024-07-01", "close": 0.73, "volume": 1125646.0}, {"date": "2024-07-02", "close": 0.705, "volume": 534958.0}, {"date": "2024-07-03", "close": 0.705, "volume": 520150.0}, {"date": "2024-07-04", "close": 0.705, "volume": 951512.0}, {"date": "2024-07-05", "close": 0.705, "volume": 665563.0}, {"date": "2024-07-08", "close": 0.685, "volume": 983500.0}, {"date": "2024-07-09", "close": 0.69, "volume": 432843.0}, {"date": "2024-07-10", "close": 0.69, "volume": 525535.0}, {"date": "2024-07-11", "close": 0.7, "volume": 535404.0}, {"date": "2024-07-12", "close": 0.705, "volume": 675802.0}, {"date": "2024-07-15", "close": 0.685, "volume": 1496224.0}, {"date": "2024-07-16", "close": 0.665, "volume": 741077.0}, {"date": "2024-07-17", "close": 0.67, "volume": 330844.0}, {"date": "2024-07-18", "close": 0.665, "volume": 355148.0}, {"date": "2024-07-19", "close": 0.695, "volume": 596586.0}, {"date": "2024-07-22", "close": 0.685, "volume": 604291.0}, {"date": "2024-07-23", "close": 0.675, "volume": 466844.0}, {"date": "2024-07-24", "close": 0.695, "volume": 641662.0}, {"date": "2024-07-25", "close": 0.69, "volume": 142832.0}, {"date": "2024-07-26", "close": 0.73, "volume": 1192935.0}, {"date": "2024-07-29", "close": 0.72, "volume": 860411.0}, {"date": "2024-07-30", "close": 0.72, "volume": 318634.0}, {"date": "2024-07-31", "close": 0.745, "volume": 880396.0}, {"date": "2024-08-01", "close": 0.73, "volume": 858597.0}, {"date": "2024-08-02", "close": 0.685, "volume": 1051337.0}, {"date": "2024-08-05", "close": 0.62, "volume": 2587353.0}, {"date": "2024-08-06", "close": 0.625, "volume": 2198981.0}, {"date": "2024-08-07", "close": 0.615, "volume": 687795.0}, {"date": "2024-08-08", "close": 0.61, "volume": 1627621.0}, {"date": "2024-08-09", "close": 0.615, "volume": 1048171.0}, {"date": "2024-08-12", "close": 0.61, "volume": 253498.0}, {"date": "2024-08-13", "close": 0.62, "volume": 415524.0}, {"date": "2024-08-14", "close": 0.61, "volume": 928420.0}, {"date": "2024-08-15", "close": 0.615, "volume": 641209.0}, {"date": "2024-08-16", "close": 0.61, "volume": 1176752.0}, {"date": "2024-08-19", "close": 0.62, "volume": 555977.0}, {"date": "2024-08-20", "close": 0.62, "volume": 1094767.0}, {"date": "2024-08-21", "close": 0.65, "volume": 958531.0}, {"date": "2024-08-22", "close": 0.63, "volume": 806092.0}, {"date": "2024-08-23", "close": 0.61, "volume": 1080956.0}, {"date": "2024-08-26", "close": 0.61, "volume": 905517.0}, {"date": "2024-08-27", "close": 0.61, "volume": 695101.0}, {"date": "2024-08-28", "close": 0.6, "volume": 902420.0}, {"date": "2024-08-29", "close": 0.59, "volume": 770455.0}, {"date": "2024-08-30", "close": 0.615, "volume": 1153830.0}, {"date": "2024-09-02", "close": 0.595, "volume": 620182.0}, {"date": "2024-09-03", "close": 0.57, "volume": 733715.0}, {"date": "2024-09-04", "close": 0.56, "volume": 1032996.0}, {"date": "2024-09-05", "close": 0.55, "volume": 702926.0}, {"date": "2024-09-06", "close": 0.545, "volume": 669316.0}, {"date": "2024-09-09", "close": 0.54, "volume": 948015.0}, {"date": "2024-09-10", "close": 0.53, "volume": 539325.0}, {"date": "2024-09-11", "close": 0.575, "volume": 1413930.0}, {"date": "2024-09-12", "close": 0.585, "volume": 925897.0}, {"date": "2024-09-13", "close": 0.575, "volume": 1073350.0}, {"date": "2024-09-16", "close": 0.55, "volume": 856968.0}, {"date": "2024-09-17", "close": 0.54, "volume": 762764.0}, {"date": "2024-09-18", "close": 0.545, "volume": 594234.0}, {"date": "2024-09-19", "close": 0.56, "volume": 1000207.0}, {"date": "2024-09-20", "close": 0.535, "volume": 1724353.0}, {"date": "2024-09-23", "close": 0.525, "volume": 776103.0}, {"date": "2024-09-24", "close": 0.535, "volume": 846043.0}, {"date": "2024-09-25", "close": 0.555, "volume": 2396138.0}, {"date": "2024-09-26", "close": 0.63, "volume": 4473392.0}, {"date": "2024-09-27", "close": 0.71, "volume": 6400070.0}, {"date": "2024-09-30", "close": 0.7, "volume": 4638103.0}, {"date": "2024-10-01", "close": 0.705, "volume": 3016520.0}, {"date": "2024-10-02", "close": 0.775, "volume": 5693380.0}, {"date": "2024-10-03", "close": 0.725, "volume": 2835517.0}, {"date": "2024-10-04", "close": 0.755, "volume": 2572241.0}, {"date": "2024-10-07", "close": 0.77, "volume": 2818790.0}, {"date": "2024-10-08", "close": 0.735, "volume": 1907303.0}, {"date": "2024-10-09", "close": 0.82, "volume": 6694925.0}, {"date": "2024-10-10", "close": 0.88, "volume": 6832245.0}, {"date": "2024-10-11", "close": 0.845, "volume": 3518806.0}, {"date": "2024-10-14", "close": 0.82, "volume": 2306769.0}, {"date": "2024-10-15", "close": 0.825, "volume": 1990274.0}, {"date": "2024-10-16", "close": 0.81, "volume": 1757272.0}, {"date": "2024-10-17", "close": 0.77, "volume": 2695779.0}, {"date": "2024-10-18", "close": 0.78, "volume": 1443833.0}, {"date": "2024-10-21", "close": 0.825, "volume": 2353351.0}, {"date": "2024-10-22", "close": 0.835, "volume": 2911710.0}, {"date": "2024-10-23", "close": 0.805, "volume": 1532230.0}, {"date": "2024-10-24", "close": 0.785, "volume": 1118761.0}, {"date": "2024-10-25", "close": 0.8, "volume": 1094180.0}, {"date": "2024-10-28", "close": 0.8, "volume": 891464.0}, {"date": "2024-10-29", "close": 0.77, "volume": 2263364.0}, {"date": "2024-10-30", "close": 0.71, "volume": 3375990.0}, {"date": "2024-10-31", "close": 0.705, "volume": 1086462.0}, {"date": "2024-11-01", "close": 0.69, "volume": 1761655.0}, {"date": "2024-11-04", "close": 0.675, "volume": 1138629.0}, {"date": "2024-11-05", "close": 0.68, "volume": 1119892.0}, {"date": "2024-11-06", "close": 0.72, "volume": 2246753.0}, {"date": "2024-11-07", "close": 0.725, "volume": 3112170.0}, {"date": "2024-11-08", "close": 0.72, "volume": 1260826.0}, {"date": "2024-11-11", "close": 0.81, "volume": 9618830.0}, {"date": "2024-11-12", "close": 0.84, "volume": 5225777.0}, {"date": "2024-11-13", "close": 0.8, "volume": 1955221.0}, {"date": "2024-11-14", "close": 0.79, "volume": 2481222.0}, {"date": "2024-11-15", "close": 0.78, "volume": 1172381.0}, {"date": "2024-11-18", "close": 0.8, "volume": 6241054.0}, {"date": "2024-11-19", "close": 0.81, "volume": 2338181.0}, {"date": "2024-11-20", "close": 0.77, "volume": 2876647.0}, {"date": "2024-11-21", "close": 0.74, "volume": 2721002.0}, {"date": "2024-11-22", "close": 0.74, "volume": 1595406.0}, {"date": "2024-11-25", "close": 0.965, "volume": 17335841.0}, {"date": "2024-11-27", "close": 0.755, "volume": 18174070.0}, {"date": "2024-11-28", "close": 0.69, "volume": 13221762.0}, {"date": "2024-11-29", "close": 0.74, "volume": 8249423.0}, {"date": "2024-12-02", "close": 0.72, "volume": 3429381.0}, {"date": "2024-12-03", "close": 0.695, "volume": 5443081.0}, {"date": "2024-12-04", "close": 0.69, "volume": 4888443.0}, {"date": "2024-12-05", "close": 0.685, "volume": 3435135.0}, {"date": "2024-12-06", "close": 0.67, "volume": 2176412.0}, {"date": "2024-12-09", "close": 0.64, "volume": 5831925.0}, {"date": "2024-12-10", "close": 0.625, "volume": 4478641.0}, {"date": "2024-12-11", "close": 0.61, "volume": 5987630.0}, {"date": "2024-12-12", "close": 0.6, "volume": 7806728.0}, {"date": "2024-12-13", "close": 0.605, "volume": 5073887.0}, {"date": "2024-12-16", "close": 0.585, "volume": 5119728.0}, {"date": "2024-12-17", "close": 0.605, "volume": 14856280.0}, {"date": "2024-12-18", "close": 0.6, "volume": 4638963.0}, {"date": "2024-12-19", "close": 0.61, "volume": 4316624.0}, {"date": "2024-12-20", "close": 0.645, "volume": 8150300.0}, {"date": "2024-12-23", "close": 0.65, "volume": 2154319.0}, {"date": "2024-12-24", "close": 0.635, "volume": 2002632.0}, {"date": "2024-12-27", "close": 0.695, "volume": 9088812.0}, {"date": "2024-12-30", "close": 0.74, "volume": 6986312.0}, {"date": "2024-12-31", "close": 0.735, "volume": 5476910.0}, {"date": "2025-01-02", "close": 0.765, "volume": 5948294.0}, {"date": "2025-01-03", "close": 0.775, "volume": 7066395.0}, {"date": "2025-01-06", "close": 0.745, "volume": 5189361.0}, {"date": "2025-01-07", "close": 0.795, "volume": 10575464.0}, {"date": "2025-01-08", "close": 0.77, "volume": 6610481.0}, {"date": "2025-01-09", "close": 0.73, "volume": 2912947.0}, {"date": "2025-01-10", "close": 0.715, "volume": 4446275.0}, {"date": "2025-01-13", "close": 0.675, "volume": 5072332.0}, {"date": "2025-01-14", "close": 0.665, "volume": 2549189.0}, {"date": "2025-01-15", "close": 0.69, "volume": 6957347.0}, {"date": "2025-01-16", "close": 0.66, "volume": 5577662.0}, {"date": "2025-01-17", "close": 0.675, "volume": 8207768.0}, {"date": "2025-01-20", "close": 0.65, "volume": 5497123.0}, {"date": "2025-01-21", "close": 0.615, "volume": 15578536.0}, {"date": "2025-01-22", "close": 0.61, "volume": 4543970.0}, {"date": "2025-01-23", "close": 0.59, "volume": 8578781.0}, {"date": "2025-01-24", "close": 0.575, "volume": 5317623.0}, {"date": "2025-01-28", "close": 0.545, "volume": 8178623.0}, {"date": "2025-01-29", "close": 0.575, "volume": 4861213.0}, {"date": "2025-01-30", "close": 0.555, "volume": 5155044.0}, {"date": "2025-01-31", "close": 0.55, "volume": 11623907.0}, {"date": "2025-02-03", "close": 0.55, "volume": 4898202.0}, {"date": "2025-02-04", "close": 0.555, "volume": 4946475.0}, {"date": "2025-02-05", "close": 0.57, "volume": 5009292.0}, {"date": "2025-02-06", "close": 0.585, "volume": 4448959.0}, {"date": "2025-02-07", "close": 0.575, "volume": 4265903.0}, {"date": "2025-02-10", "close": 0.575, "volume": 3992777.0}, {"date": "2025-02-11", "close": 0.56, "volume": 6237560.0}, {"date": "2025-02-12", "close": 0.54, "volume": 3453914.0}, {"date": "2025-02-13", "close": 0.54, "volume": 2438512.0}, {"date": "2025-02-14", "close": 0.54, "volume": 3387058.0}, {"date": "2025-02-17", "close": 0.57, "volume": 6276026.0}, {"date": "2025-02-18", "close": 0.555, "volume": 2848470.0}, {"date": "2025-02-19", "close": 0.54, "volume": 4982854.0}, {"date": "2025-02-20", "close": 0.535, "volume": 2700679.0}, {"date": "2025-02-21", "close": 0.53, "volume": 2257798.0}, {"date": "2025-02-24", "close": 0.525, "volume": 2295424.0}, {"date": "2025-02-25", "close": 0.52, "volume": 4239082.0}, {"date": "2025-02-26", "close": 0.48, "volume": 4596791.0}, {"date": "2025-02-27", "close": 0.46, "volume": 5004006.0}, {"date": "2025-02-28", "close": 0.42, "volume": 9726329.0}, {"date": "2025-03-03", "close": 0.425, "volume": 4483650.0}, {"date": "2025-03-04", "close": 0.4, "volume": 4467445.0}, {"date": "2025-03-05", "close": 0.44, "volume": 7909457.0}, {"date": "2025-03-06", "close": 0.415, "volume": 2607135.0}, {"date": "2025-03-07", "close": 0.415, "volume": 1426272.0}, {"date": "2025-03-10", "close": 0.425, "volume": 3117551.0}, {"date": "2025-03-11", "close": 0.405, "volume": 2935409.0}, {"date": "2025-03-12", "close": 0.435, "volume": 2418491.0}, {"date": "2025-03-13", "close": 0.475, "volume": 6597727.0}, {"date": "2025-03-14", "close": 0.455, "volume": 4450267.0}, {"date": "2025-03-17", "close": 0.43, "volume": 3638219.0}, {"date": "2025-03-18", "close": 0.45, "volume": 2992123.0}, {"date": "2025-03-19", "close": 0.48, "volume": 4865039.0}, {"date": "2025-03-20", "close": 0.48, "volume": 2401245.0}, {"date": "2025-03-21", "close": 0.495, "volume": 15067113.0}, {"date": "2025-03-24", "close": 0.53, "volume": 4864953.0}, {"date": "2025-03-25", "close": 0.535, "volume": 4443479.0}, {"date": "2025-03-26", "close": 0.52, "volume": 2632465.0}, {"date": "2025-03-27", "close": 0.525, "volume": 1234079.0}, {"date": "2025-03-28", "close": 0.48, "volume": 3111981.0}, {"date": "2025-03-31", "close": 0.45, "volume": 1797166.0}, {"date": "2025-04-01", "close": 0.435, "volume": 1648695.0}, {"date": "2025-04-02", "close": 0.43, "volume": 2147627.0}, {"date": "2025-04-03", "close": 0.44, "volume": 2015169.0}, {"date": "2025-04-04", "close": 0.41, "volume": 3600421.0}, {"date": "2025-04-07", "close": 0.35, "volume": 7961048.0}, {"date": "2025-04-08", "close": 0.365, "volume": 5289832.0}, {"date": "2025-04-09", "close": 0.325, "volume": 5095536.0}, {"date": "2025-04-10", "close": 0.37, "volume": 5205771.0}, {"date": "2025-04-11", "close": 0.365, "volume": 3348373.0}, {"date": "2025-04-14", "close": 0.405, "volume": 5278025.0}, {"date": "2025-04-15", "close": 0.395, "volume": 2606961.0}, {"date": "2025-04-16", "close": 0.38, "volume": 2364752.0}, {"date": "2025-04-17", "close": 0.4, "volume": 2920052.0}, {"date": "2025-04-22", "close": 0.395, "volume": 2183530.0}, {"date": "2025-04-23", "close": 0.43, "volume": 5097031.0}, {"date": "2025-04-24", "close": 0.44, "volume": 4061488.0}, {"date": "2025-04-28", "close": 0.44, "volume": 4851651.0}, {"date": "2025-04-29", "close": 0.45, "volume": 3060079.0}, {"date": "2025-04-30", "close": 0.425, "volume": 2459582.0}, {"date": "2025-05-01", "close": 0.43, "volume": 2469245.0}, {"date": "2025-05-02", "close": 0.435, "volume": 2042545.0}, {"date": "2025-05-05", "close": 0.435, "volume": 1535619.0}, {"date": "2025-05-06", "close": 0.425, "volume": 1239304.0}, {"date": "2025-05-07", "close": 0.45, "volume": 3396199.0}, {"date": "2025-05-08", "close": 0.47, "volume": 2591949.0}, {"date": "2025-05-09", "close": 0.5, "volume": 7974406.0}, {"date": "2025-05-12", "close": 0.525, "volume": 4387577.0}, {"date": "2025-05-13", "close": 0.525, "volume": 5655612.0}, {"date": "2025-05-14", "close": 0.54, "volume": 3592347.0}, {"date": "2025-05-15", "close": 0.51, "volume": 5407575.0}, {"date": "2025-05-16", "close": 0.555, "volume": 9765688.0}, {"date": "2025-05-19", "close": 0.505, "volume": 5545242.0}, {"date": "2025-05-20", "close": 0.505, "volume": 3378044.0}, {"date": "2025-05-21", "close": 0.43, "volume": 8329064.0}, {"date": "2025-05-22", "close": 0.44, "volume": 6252627.0}, {"date": "2025-05-23", "close": 0.485, "volume": 5690378.0}, {"date": "2025-05-26", "close": 0.47, "volume": 2277658.0}, {"date": "2025-05-27", "close": 0.47, "volume": 1398551.0}, {"date": "2025-05-28", "close": 0.455, "volume": 3360264.0}, {"date": "2025-05-29", "close": 0.445, "volume": 2946990.0}, {"date": "2025-05-30", "close": 0.42, "volume": 4507014.0}, {"date": "2025-06-02", "close": 0.41, "volume": 2347520.0}, {"date": "2025-06-03", "close": 0.4, "volume": 3638485.0}, {"date": "2025-06-04", "close": 0.41, "volume": 2973616.0}, {"date": "2025-06-05", "close": 0.435, "volume": 3431310.0}, {"date": "2025-06-06", "close": 0.42, "volume": 2467540.0}, {"date": "2025-06-10", "close": 0.435, "volume": 2675429.0}, {"date": "2025-06-11", "close": 0.415, "volume": 3622233.0}, {"date": "2025-06-12", "close": 0.43, "volume": 2470822.0}, {"date": "2025-06-13", "close": 0.41, "volume": 3994858.0}, {"date": "2025-06-16", "close": 0.41, "volume": 2286997.0}, {"date": "2025-06-17", "close": 0.415, "volume": 1799982.0}, {"date": "2025-06-18", "close": 0.4, "volume": 1985789.0}, {"date": "2025-06-19", "close": 0.395, "volume": 1699368.0}, {"date": "2025-06-20", "close": 0.395, "volume": 2281705.0}, {"date": "2025-06-23", "close": 0.375, "volume": 3522260.0}, {"date": "2025-06-24", "close": 0.385, "volume": 4024074.0}, {"date": "2025-06-25", "close": 0.37, "volume": 2354355.0}, {"date": "2025-06-26", "close": 0.38, "volume": 3198070.0}, {"date": "2025-06-27", "close": 0.4, "volume": 3934486.0}, {"date": "2025-06-30", "close": 0.38, "volume": 4416650.0}, {"date": "2025-07-01", "close": 0.41, "volume": 5482599.0}, {"date": "2025-07-02", "close": 0.41, "volume": 2397478.0}, {"date": "2025-07-03", "close": 0.415, "volume": 5680324.0}, {"date": "2025-07-04", "close": 0.41, "volume": 3222662.0}, {"date": "2025-07-07", "close": 0.385, "volume": 4017941.0}, {"date": "2025-07-08", "close": 0.4, "volume": 3028497.0}, {"date": "2025-07-09", "close": 0.395, "volume": 2260046.0}, {"date": "2025-07-10", "close": 0.385, "volume": 3305605.0}, {"date": "2025-07-11", "close": 0.395, "volume": 3349336.0}, {"date": "2025-07-14", "close": 0.405, "volume": 5607721.0}, {"date": "2025-07-15", "close": 0.455, "volume": 8773659.0}, {"date": "2025-07-16", "close": 0.475, "volume": 6365691.0}, {"date": "2025-07-17", "close": 0.47, "volume": 4124780.0}, {"date": "2025-07-18", "close": 0.545, "volume": 20673648.0}, {"date": "2025-07-21", "close": 0.6, "volume": 18034609.0}, {"date": "2025-07-22", "close": 0.595, "volume": 14439529.0}, {"date": "2025-07-23", "close": 0.585, "volume": 5081459.0}, {"date": "2025-07-24", "close": 0.555, "volume": 9945973.0}, {"date": "2025-07-25", "close": 0.555, "volume": 5352628.0}, {"date": "2025-07-28", "close": 0.52, "volume": 4626257.0}, {"date": "2025-07-29", "close": 0.525, "volume": 2706966.0}, {"date": "2025-07-30", "close": 0.48, "volume": 6847244.0}, {"date": "2025-07-31", "close": 0.45, "volume": 5625636.0}, {"date": "2025-08-01", "close": 0.43, "volume": 2505522.0}, {"date": "2025-08-04", "close": 0.435, "volume": 2987987.0}, {"date": "2025-08-05", "close": 0.445, "volume": 4543461.0}, {"date": "2025-08-06", "close": 0.45, "volume": 3033225.0}, {"date": "2025-08-07", "close": 0.45, "volume": 2495134.0}, {"date": "2025-08-08", "close": 0.445, "volume": 4437089.0}, {"date": "2025-08-11", "close": 0.51, "volume": 11399702.0}, {"date": "2025-08-12", "close": 0.49, "volume": 6111875.0}, {"date": "2025-08-13", "close": 0.5, "volume": 4135581.0}, {"date": "2025-08-14", "close": 0.475, "volume": 4231070.0}, {"date": "2025-08-15", "close": 0.485, "volume": 3287573.0}, {"date": "2025-08-18", "close": 0.48, "volume": 2532267.0}, {"date": "2025-08-19", "close": 0.46, "volume": 4050007.0}, {"date": "2025-08-20", "close": 0.45, "volume": 6329666.0}, {"date": "2025-08-21", "close": 0.495, "volume": 7987941.0}, {"date": "2025-08-22", "close": 0.545, "volume": 13739105.0}, {"date": "2025-08-25", "close": 0.54, "volume": 6726535.0}, {"date": "2025-08-26", "close": 0.535, "volume": 7314503.0}, {"date": "2025-08-27", "close": 0.555, "volume": 7576173.0}, {"date": "2025-08-28", "close": 0.545, "volume": 7505400.0}, {"date": "2025-08-29", "close": 0.57, "volume": 6750498.0}, {"date": "2025-09-01", "close": 0.58, "volume": 5936655.0}, {"date": "2025-09-02", "close": 0.54, "volume": 6233008.0}, {"date": "2025-09-03", "close": 0.515, "volume": 5546605.0}, {"date": "2025-09-04", "close": 0.485, "volume": 7206741.0}, {"date": "2025-09-05", "close": 0.485, "volume": 6409251.0}, {"date": "2025-09-08", "close": 0.465, "volume": 8115171.0}, {"date": "2025-09-09", "close": 0.455, "volume": 6587402.0}, {"date": "2025-09-10", "close": 0.455, "volume": 4459383.0}, {"date": "2025-09-11", "close": 0.455, "volume": 4314340.0}, {"date": "2025-09-12", "close": 0.46, "volume": 4526108.0}, {"date": "2025-09-15", "close": 0.455, "volume": 5399723.0}, {"date": "2025-09-16", "close": 0.445, "volume": 6556793.0}, {"date": "2025-09-17", "close": 0.455, "volume": 4912877.0}, {"date": "2025-09-18", "close": 0.475, "volume": 7206846.0}, {"date": "2025-09-19", "close": 0.46, "volume": 24853437.0}, {"date": "2025-09-22", "close": 0.46, "volume": 4661148.0}, {"date": "2025-09-23", "close": 0.46, "volume": 8361465.0}, {"date": "2025-09-24", "close": 0.455, "volume": 4321891.0}, {"date": "2025-09-25", "close": 0.45, "volume": 10381580.0}, {"date": "2025-09-26", "close": 0.425, "volume": 7102172.0}, {"date": "2025-09-29", "close": 0.49, "volume": 24421840.0}, {"date": "2025-09-30", "close": 0.455, "volume": 15919262.0}, {"date": "2025-10-01", "close": 0.44, "volume": 7188840.0}, {"date": "2025-10-02", "close": 0.46, "volume": 7035348.0}, {"date": "2025-10-03", "close": 0.475, "volume": 9801435.0}, {"date": "2025-10-06", "close": 0.59, "volume": 35388725.0}, {"date": "2025-10-07", "close": 0.55, "volume": 25138987.0}, {"date": "2025-10-08", "close": 0.615, "volume": 37849198.0}, {"date": "2025-10-09", "close": 0.605, "volume": 16839855.0}, {"date": "2025-10-10", "close": 0.77, "volume": 49638088.0}, {"date": "2025-10-13", "close": 0.81, "volume": 58076739.0}, {"date": "2025-10-14", "close": 0.915, "volume": 45807767.0}, {"date": "2025-10-15", "close": 1.015, "volume": 43057906.0}, {"date": "2025-10-16", "close": 0.765, "volume": 47311328.0}, {"date": "2025-10-17", "close": 0.75, "volume": 25910502.0}, {"date": "2025-10-20", "close": 0.8, "volume": 17180133.0}, {"date": "2025-10-21", "close": 0.815, "volume": 16906315.0}, {"date": "2025-10-22", "close": 0.75, "volume": 13402752.0}, {"date": "2025-10-23", "close": 0.74, "volume": 6664814.0}, {"date": "2025-10-24", "close": 0.695, "volume": 9457181.0}, {"date": "2025-10-27", "close": 0.705, "volume": 6494096.0}, {"date": "2025-10-28", "close": 0.64, "volume": 13870026.0}, {"date": "2025-10-29", "close": 0.67, "volume": 8390177.0}, {"date": "2025-10-30", "close": 0.605, "volume": 14769129.0}, {"date": "2025-10-31", "close": 0.575, "volume": 15108882.0}, {"date": "2025-11-03", "close": 0.565, "volume": 7712381.0}, {"date": "2025-11-04", "close": 0.505, "volume": 15945282.0}, {"date": "2025-11-05", "close": 0.48, "volume": 8074083.0}, {"date": "2025-11-06", "close": 0.46, "volume": 6184033.0}, {"date": "2025-11-07", "close": 0.465, "volume": 8993874.0}, {"date": "2025-11-10", "close": 0.49, "volume": 6089874.0}, {"date": "2025-11-11", "close": 0.485, "volume": 5251186.0}, {"date": "2025-11-12", "close": 0.465, "volume": 4529869.0}, {"date": "2025-11-13", "close": 0.46, "volume": 5809566.0}, {"date": "2025-11-14", "close": 0.455, "volume": 5345350.0}, {"date": "2025-11-17", "close": 0.48, "volume": 5581985.0}, {"date": "2025-11-18", "close": 0.46, "volume": 5863407.0}, {"date": "2025-11-19", "close": 0.45, "volume": 5464609.0}, {"date": "2025-11-20", "close": 0.45, "volume": 5479750.0}, {"date": "2025-11-21", "close": 0.41, "volume": 8499629.0}, {"date": "2025-11-24", "close": 0.42, "volume": 4705708.0}, {"date": "2025-11-25", "close": 0.425, "volume": 3333857.0}, {"date": "2025-11-26", "close": 0.445, "volume": 2444928.0}, {"date": "2025-11-27", "close": 0.45, "volume": 2100817.0}, {"date": "2025-11-28", "close": 0.465, "volume": 4168738.0}, {"date": "2025-12-01", "close": 0.44, "volume": 6294308.0}, {"date": "2025-12-02", "close": 0.43, "volume": 3956888.0}, {"date": "2025-12-03", "close": 0.435, "volume": 3339110.0}, {"date": "2025-12-04", "close": 0.43, "volume": 3235118.0}, {"date": "2025-12-05", "close": 0.435, "volume": 2850575.0}, {"date": "2025-12-08", "close": 0.435, "volume": 2443336.0}, {"date": "2025-12-09", "close": 0.425, "volume": 3137481.0}, {"date": "2025-12-10", "close": 0.425, "volume": 2662894.0}, {"date": "2025-12-11", "close": 0.42, "volume": 2656936.0}, {"date": "2025-12-12", "close": 0.42, "volume": 2137359.0}, {"date": "2025-12-15", "close": 0.415, "volume": 2460137.0}, {"date": "2025-12-16", "close": 0.41, "volume": 2875819.0}, {"date": "2025-12-17", "close": 0.41, "volume": 2836370.0}, {"date": "2025-12-18", "close": 0.4, "volume": 3682998.0}, {"date": "2025-12-19", "close": 0.415, "volume": 8486181.0}, {"date": "2025-12-22", "close": 0.43, "volume": 4313931.0}, {"date": "2025-12-23", "close": 0.43, "volume": 3966802.0}, {"date": "2025-12-24", "close": 0.43, "volume": 2541549.0}, {"date": "2025-12-29", "close": 0.435, "volume": 3046789.0}, {"date": "2025-12-30", "close": 0.43, "volume": 2134849.0}, {"date": "2025-12-31", "close": 0.42, "volume": 3130782.0}, {"date": "2026-01-02", "close": 0.415, "volume": 5305738.0}, {"date": "2026-01-05", "close": 0.455, "volume": 10419019.0}, {"date": "2026-01-06", "close": 0.515, "volume": 14968349.0}, {"date": "2026-01-07", "close": 0.525, "volume": 11140595.0}, {"date": "2026-01-08", "close": 0.515, "volume": 8650060.0}, {"date": "2026-01-09", "close": 0.565, "volume": 20122194.0}, {"date": "2026-01-12", "close": 0.525, "volume": 10732833.0}, {"date": "2026-01-13", "close": 0.52, "volume": 5013158.0}, {"date": "2026-01-14", "close": 0.52, "volume": 6995079.0}, {"date": "2026-01-15", "close": 0.505, "volume": 4583603.0}, {"date": "2026-01-16", "close": 0.425, "volume": 20125848.0}, {"date": "2026-01-19", "close": 0.415, "volume": 9934780.0}, {"date": "2026-01-20", "close": 0.425, "volume": 5570194.0}, {"date": "2026-01-21", "close": 0.41, "volume": 6599989.0}, {"date": "2026-01-22", "close": 0.42, "volume": 3338365.0}, {"date": "2026-01-23", "close": 0.415, "volume": 3805847.0}, {"date": "2026-01-27", "close": 0.415, "volume": 3468919.0}, {"date": "2026-01-28", "close": 0.405, "volume": 4811997.0}, {"date": "2026-01-29", "close": 0.39, "volume": 7649851.0}, {"date": "2026-01-30", "close": 0.38, "volume": 4869162.0}, {"date": "2026-02-02", "close": 0.365, "volume": 3984956.0}, {"date": "2026-02-03", "close": 0.375, "volume": 4783222.0}, {"date": "2026-02-04", "close": 0.365, "volume": 3859781.0}, {"date": "2026-02-05", "close": 0.35, "volume": 5269237.0}, {"date": "2026-02-06", "close": 0.335, "volume": 9239989.0}, {"date": "2026-02-09", "close": 0.34, "volume": 3372540.0}, {"date": "2026-02-10", "close": 0.355, "volume": 4576148.0}, {"date": "2026-02-11", "close": 0.355, "volume": 3735029.0}, {"date": "2026-02-12", "close": 0.34, "volume": 4641652.0}, {"date": "2026-02-13", "close": 0.33, "volume": 5962258.0}, {"date": "2026-02-16", "close": 0.33, "volume": 3550345.0}, {"date": "2026-02-17", "close": 0.33, "volume": 1376638.0}, {"date": "2026-02-18", "close": 0.345, "volume": 2686405.0}, {"date": "2026-02-19", "close": 0.33, "volume": 3431394.0}, {"date": "2026-02-20", "close": 0.335, "volume": 1916528.0}, {"date": "2026-02-23", "close": 0.33, "volume": 1542066.0}, {"date": "2026-02-24", "close": 0.335, "volume": 1865122.0}, {"date": "2026-02-25", "close": 0.345, "volume": 1904964.0}, {"date": "2026-02-26", "close": 0.335, "volume": 2700739.0}, {"date": "2026-02-27", "close": 0.355, "volume": 3213890.0}, {"date": "2026-03-02", "close": 0.335, "volume": 3141489.0}, {"date": "2026-03-03", "close": 0.33, "volume": 4209313.0}, {"date": "2026-03-04", "close": 0.32, "volume": 3166765.0}, {"date": "2026-03-05", "close": 0.33, "volume": 1723848.0}, {"date": "2026-03-06", "close": 0.32, "volume": 2506640.0}, {"date": "2026-03-09", "close": 0.3, "volume": 5899234.0}, {"date": "2026-03-10", "close": 0.305, "volume": 3174355.0}, {"date": "2026-03-11", "close": 0.305, "volume": 4189080.0}, {"date": "2026-03-12", "close": 0.3, "volume": 1878012.0}, {"date": "2026-03-13", "close": 0.285, "volume": 4193361.0}, {"date": "2026-03-16", "close": 0.285, "volume": 1957957.0}, {"date": "2026-03-17", "close": 0.275, "volume": 1963774.0}, {"date": "2026-03-18", "close": 0.265, "volume": 3324016.0}, {"date": "2026-03-19", "close": 0.245, "volume": 3458227.0}, {"date": "2026-03-20", "close": 0.265, "volume": 3556390.0}, {"date": "2026-03-23", "close": 0.27, "volume": 2478932.0}, {"date": "2026-03-24", "close": 0.26, "volume": 1798603.0}, {"date": "2026-03-25", "close": 0.29, "volume": 2979132.0}, {"date": "2026-03-26", "close": 0.285, "volume": 1995346.0}, {"date": "2026-03-27", "close": 0.27, "volume": 1274066.0}, {"date": "2026-03-30", "close": 0.27, "volume": 1726458.0}, {"date": "2026-03-31", "close": 0.27, "volume": 2046340.0}, {"date": "2026-04-01", "close": 0.28, "volume": 1239103.0}, {"date": "2026-04-02", "close": 0.255, "volume": 3755763.0}, {"date": "2026-04-07", "close": 0.265, "volume": 2287418.0}, {"date": "2026-04-08", "close": 0.285, "volume": 3933615.0}, {"date": "2026-04-09", "close": 0.275, "volume": 2483280.0}, {"date": "2026-04-10", "close": 0.285, "volume": 3833972.0}, {"date": "2026-04-13", "close": 0.265, "volume": 2333368.0}, {"date": "2026-04-14", "close": 0.265, "volume": 1749075.0}, {"date": "2026-04-15", "close": 0.27, "volume": 1469560.0}, {"date": "2026-04-16", "close": 0.295, "volume": 6102427.0}, {"date": "2026-04-17", "close": 0.285, "volume": 3608829.0}, {"date": "2026-04-20", "close": 0.28, "volume": 2875987.0}, {"date": "2026-04-21", "close": 0.285, "volume": 2742902.0}, {"date": "2026-04-22", "close": 0.28, "volume": 2068856.0}, {"date": "2026-04-23", "close": 0.27, "volume": 2796525.0}, {"date": "2026-04-24", "close": 0.265, "volume": 4405926.0}, {"date": "2026-04-27", "close": 0.27, "volume": 3111442.0}, {"date": "2026-04-28", "close": 0.265, "volume": 3986184.0}, {"date": "2026-04-29", "close": 0.26, "volume": 1301817.0}, {"date": "2026-04-30", "close": 0.25, "volume": 2722736.0}, {"date": "2026-05-01", "close": 0.27, "volume": 4312147.0}, {"date": "2026-05-04", "close": 0.26, "volume": 2584948.0}, {"date": "2026-05-05", "close": 0.255, "volume": 2109508.0}, {"date": "2026-05-06", "close": 0.255, "volume": 2857772.0}, {"date": "2026-05-07", "close": 0.255, "volume": 2150358.0}, {"date": "2026-05-08", "close": 0.255, "volume": 1665158.0}, {"date": "2026-05-11", "close": 0.25, "volume": 1943310.0}, {"date": "2026-05-12", "close": 0.235, "volume": 7036418.0}, {"date": "2026-05-13", "close": 0.24, "volume": 2759324.0}, {"date": "2026-05-14", "close": 0.24, "volume": 951634.0}, {"date": "2026-05-15", "close": 0.23, "volume": 2157342.0}, {"date": "2026-05-18", "close": 0.225, "volume": 1777149.0}, {"date": "2026-05-19", "close": 0.225, "volume": 1058637.0}, {"date": "2026-05-20", "close": 0.22, "volume": 1399545.0}, {"date": "2026-05-21", "close": 0.225, "volume": 1435063.0}, {"date": "2026-05-22", "close": 0.25, "volume": 5090392.0}, {"date": "2026-05-25", "close": 0.25, "volume": 805472.0}, {"date": "2026-05-26", "close": 0.245, "volume": 1491845.0}, {"date": "2026-05-27", "close": 0.255, "volume": 473157.0}, {"date": "2026-05-28", "close": 0.24, "volume": 1130017.0}, {"date": "2026-05-29", "close": 0.255, "volume": 1147808.0}, {"date": "2026-06-01", "close": 0.255, "volume": 3128279.0}, {"date": "2026-06-02", "close": 0.25, "volume": 2466630.0}, {"date": "2026-06-03", "close": 0.255, "volume": 2854660.0}, {"date": "2026-06-04", "close": 0.24, "volume": 2783054.0}, {"date": "2026-06-05", "close": 0.24, "volume": 2226942.0}, {"date": "2026-06-09", "close": 0.23, "volume": 2154025.0}, {"date": "2026-06-10", "close": 0.21, "volume": 2643035.0}, {"date": "2026-06-11", "close": 0.23, "volume": 7561655.0}, {"date": "2026-06-12", "close": 0.235, "volume": 1817777.0}, {"date": "2026-06-15", "close": 0.24, "volume": 2038414.0}, {"date": "2026-06-17", "close": 0.18, "volume": 16384002.0}, {"date": "2026-06-18", "close": 0.18, "volume": 5582358.0}, {"date": "2026-06-19", "close": 0.175, "volume": 6980827.0}, {"date": "2026-06-22", "close": 0.165, "volume": 9998507.0}, {"date": "2026-06-23", "close": 0.165, "volume": 3204679.0}, {"date": "2026-06-24", "close": 0.16, "volume": 3931731.0}, {"date": "2026-06-25", "close": 0.155, "volume": 6887040.0}, {"date": "2026-06-26", "close": 0.15, "volume": 4112355.0}, {"date": "2026-06-29", "close": 0.145, "volume": 6730064.0}, {"date": "2026-06-30", "close": 0.15, "volume": 7383221.0}, {"date": "2026-07-01", "close": 0.15, "volume": 2317162.0}, {"date": "2026-07-02", "close": 0.155, "volume": 3659218.0}, {"date": "2026-07-03", "close": 0.155, "volume": 1765754.0}, {"date": "2026-07-06", "close": 0.165, "volume": 2862314.0}, {"date": "2026-07-07", "close": 0.155, "volume": 1441044.0}, {"date": "2026-07-08", "close": 0.155, "volume": 1732775.0}, {"date": "2026-07-09", "close": 0.155, "volume": 982446.0}, {"date": "2026-07-10", "close": 0.155, "volume": 1318660.0}, {"date": "2026-07-13", "close": 0.16, "volume": 3395780.0}, {"date": "2026-07-14", "close": 0.155, "volume": 1356773.0}, {"date": "2026-07-15", "close": 0.155, "volume": 2942839.0}, {"date": "2026-07-16", "close": 0.155, "volume": 908511.0}, {"date": "2026-07-17", "close": 0.15, "volume": 5413027.0}, {"date": "2026-07-20", "close": 0.15, "volume": 922506.0}, {"date": "2026-07-21", "close": 0.145, "volume": 4522925.0}, {"date": "2026-07-22", "close": 0.145, "volume": 2751539.0}, {"date": "2026-07-23", "close": 0.145, "volume": 1977140.0}, {"date": "2026-07-24", "close": 0.145, "volume": 1458961.0}, {"date": "2026-07-27", "close": 0.145, "volume": 1170563.0}, {"date": "2026-07-28", "close": 0.135, "volume": 2571688.0}, {"date": "2026-07-29", "close": 0.135, "volume": 550337.0}, {"date": "2026-07-30", "close": 0.145, "volume": 1173258.0}, {"date": "2026-07-31", "close": 0.145, "volume": 3125729.0}, {"date": "2026-08-03", "close": 0.14, "volume": 2375795.0}, {"date": "2026-08-04", "close": 0.145, "volume": 1482585.0}, {"date": "2026-08-05", "close": 0.145, "volume": 2348301.0}, {"date": "2026-08-06", "close": 0.15, "volume": 3071344.0}, {"date": "2026-08-07", "close": 0.145, "volume": 792261.0}, {"date": "2026-08-10", "close": 0.15, "volume": 3444517.0}, {"date": "2026-08-11", "close": 0.155, "volume": 3128277.0}, {"date": "2026-08-12", "close": 0.15, "volume": 1335168.0}, {"date": "2026-08-13", "close": 0.15, "volume": 2030372.0}, {"date": "2026-08-14", "close": 0.15, "volume": 4793768.0}, {"date": "2026-08-17", "close": 0.15, "volume": 2357625.0}, {"date": "2026-08-18", "close": 0.15, "volume": 2709016.0}, {"date": "2026-08-19", "close": 0.14, "volume": 4689789.0}, {"date": "2026-08-20", "close": 0.135, "volume": 4910899.0}, {"date": "2026-08-21", "close": 0.135, "volume": 4150435.0}, {"date": "2026-08-24", "close": 0.13, "volume": 3959518.0}, {"date": "2026-08-25", "close": 0.135, "volume": 2706324.0}, {"date": "2026-08-26", "close": 0.135, "volume": 2850054.0}, {"date": "2026-08-27", "close": 0.125, "volume": 7193303.0}, {"date": "2026-08-28", "close": 0.125, "volume": 3626198.0}, {"date": "2026-08-31", "close": 0.11, "volume": 12470131.0}, {"date": "2026-09-01", "close": 0.11, "volume": 12559271.0}, {"date": "2026-09-02", "close": 0.105, "volume": 4859537.0}, {"date": "2026-09-03", "close": 0.105, "volume": 1126668.0}, {"date": "2026-09-04", "close": 0.11, "volume": 1804293.0}, {"date": "2026-09-07", "close": 0.105, "volume": 4388090.0}, {"date": "2026-09-08", "close": 0.095, "volume": 15517305.0}, {"date": "2026-09-09", "close": 0.098, "volume": 4832541.0}, {"date": "2026-09-10", "close": 0.105, "volume": 10765202.0}, {"date": "2026-09-11", "close": 0.105, "volume": 1936451.0}, {"date": "2026-09-14", "close": 0.12, "volume": 6970259.0}, {"date": "2026-09-15", "close": 0.11, "volume": 4041818.0}, {"date": "2026-09-16", "close": 0.11, "volume": 3186899.0}, {"date": "2026-09-17", "close": 0.11, "volume": 3594818.0}, {"date": "2026-09-18", "close": 0.1, "volume": 23194904.0}], "refreshing": true}