{"ticker": "PAR", "overview": {"name": "Paradigm Biopharmaceuticals Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PAR", "has_prices": true, "as_of": "2026-09-07", "last": 0.275, "prev_close": 0.265, "change": 0.010000000000000009, "change_pct": 0.03773584905660381, "session_volume": 3955704.0, "vwap_5": 0.24859443789725222, "vwap_20": 0.21242986486742169, "vwap_60": 0.19087615634650806, "vwap_250": 0.2412735100765116, "high_52w": 0.405, "low_52w": 0.14, "avg_volume_20": 3224019.0, "sessions": 400, "market_cap": {"value": 156458339.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Fisher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rennie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fisher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-22", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rennie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rennie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/par", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/par", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/par", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/par", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/par", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/par", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/par", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/par", "needs_ocr": 0}], "directors": [{"name": "Rennie", "first_seen": "2022-12-22", "last_seen": "2023-11-30", "status": "past", "notices": 3}, {"name": "Fisher", "first_seen": "2023-05-22", "last_seen": "2023-12-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156053-3A705476"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Convening Period Extended to 27 January 2027", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154575-3A705227"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Deferral of AGM and Financial Reporting Obligations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152024-3A704734"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Extension of Convening Period", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152023-3A704728"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - PAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152022-3A704711"}], "performance": {"ticker": "PAR", "has_prices": true, "summary": {"n": 4, "avg": -0.22355251101706006, "win_rate": 0.25, "best": 0.4000000000000001, "worst": -0.46153846153846156, "as_of": "2026-09-18"}, "buys": [{"who": "Singh Narinder", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199949.5288, "date": "2026-08-12", "score": 49.0, "ref_price": 0.175, "return": 0.4000000000000001}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 0.41, "return": -0.40243902439024387}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-22", "score": 0.0, "ref_price": 0.43, "return": -0.43023255813953487}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-17", "score": 0.0, "ref_price": 0.455, "return": -0.46153846153846156}]}, "price_series": [{"date": "2015-08-19", "close": 0.34894663, "volume": 142324.0}, {"date": "2015-08-20", "close": 0.33008465, "volume": 33887.0}, {"date": "2015-08-21", "close": 0.33008465, "volume": 51698.0}, {"date": "2015-08-24", "close": 0.33008465, "volume": 1319.0}, {"date": "2015-08-25", "close": 0.29236069, "volume": 7953.0}, {"date": "2015-08-28", "close": 0.32065366, "volume": 3181.0}, {"date": "2015-08-31", "close": 0.31122267, "volume": 4241.0}, {"date": "2015-09-04", "close": 0.30179168, "volume": 14107.0}, {"date": "2015-09-08", "close": 0.26406772, "volume": 213582.0}, {"date": "2015-09-09", "close": 0.30179168, "volume": 24388.0}, {"date": "2015-09-14", "close": 0.30179168, "volume": 2121.0}, {"date": "2015-09-16", "close": 0.287645195, "volume": 10603.0}, {"date": "2015-09-17", "close": 0.297076185, "volume": 6362.0}, {"date": "2015-09-18", "close": 0.31122267, "volume": 16039.0}, {"date": "2015-09-21", "close": 0.31122267, "volume": 1803.0}, {"date": "2015-09-22", "close": 0.31122267, "volume": 8178.0}, {"date": "2015-09-24", "close": 0.2829297, "volume": 15771.0}, {"date": "2015-09-25", "close": 0.2829297, "volume": 4241.0}, {"date": "2015-10-05", "close": 0.2829297, "volume": 63620.0}, {"date": "2015-10-06", "close": 0.2829297, "volume": 6362.0}, {"date": "2015-10-07", "close": 0.27349871, "volume": 48816.0}, {"date": "2015-10-09", "close": 0.2829297, "volume": 74618.0}, {"date": "2015-10-16", "close": 0.2829297, "volume": 31810.0}, {"date": "2015-10-27", "close": 0.26406772, "volume": 12119.0}, {"date": "2015-11-02", "close": 0.27349871, "volume": 27569.0}, {"date": "2015-11-03", "close": 0.2829297, "volume": 21207.0}, {"date": "2015-11-04", "close": 0.26406772, "volume": 15905.0}, {"date": "2015-11-09", "close": 0.287645195, "volume": 27039.0}, {"date": "2015-11-10", "close": 0.30179168, "volume": 15905.0}, {"date": "2015-11-11", "close": 0.26406772, "volume": 38627.0}, {"date": "2015-11-13", "close": 0.30179168, "volume": 27587.0}, {"date": "2015-11-16", "close": 0.26406772, "volume": 22002.0}, {"date": "2015-11-17", "close": 0.297076185, "volume": 53017.0}, {"date": "2015-11-18", "close": 0.2829297, "volume": 11664.0}, {"date": "2015-11-19", "close": 0.297076185, "volume": 26436.0}, {"date": "2015-11-20", "close": 0.31122267, "volume": 165684.0}, {"date": "2015-11-23", "close": 0.32065366, "volume": 40528.0}, {"date": "2015-11-24", "close": 0.31122267, "volume": 50928.0}, {"date": "2015-11-25", "close": 0.32065366, "volume": 6892.0}, {"date": "2015-11-26", "close": 0.31122267, "volume": 2950.0}, {"date": "2015-11-27", "close": 0.29236069, "volume": 42114.0}, {"date": "2015-11-30", "close": 0.29236069, "volume": 51801.0}, {"date": "2015-12-01", "close": 0.297076185, "volume": 6362.0}, {"date": "2015-12-02", "close": 0.30179168, "volume": 12183.0}, {"date": "2015-12-03", "close": 0.29236069, "volume": 18179.0}, {"date": "2015-12-04", "close": 0.29236069, "volume": 21207.0}, {"date": "2015-12-07", "close": 0.306507175, "volume": 10603.0}, {"date": "2015-12-09", "close": 0.30179168, "volume": 174395.0}, {"date": "2015-12-10", "close": 0.32065366, "volume": 37642.0}, {"date": "2015-12-11", "close": 0.32065366, "volume": 24126.0}, {"date": "2015-12-14", "close": 0.29236069, "volume": 1060.0}, {"date": "2015-12-16", "close": 0.29236069, "volume": 13784.0}, {"date": "2015-12-17", "close": 0.29236069, "volume": 30750.0}, {"date": "2015-12-21", "close": 0.31122267, "volume": 4544.0}, {"date": "2015-12-30", "close": 0.2829297, "volume": 2121.0}, {"date": "2015-12-31", "close": 0.31122267, "volume": 3181.0}, {"date": "2016-01-04", "close": 0.31122267, "volume": 63620.0}, {"date": "2016-01-13", "close": 0.30179168, "volume": 8180.0}, {"date": "2016-01-14", "close": 0.30179168, "volume": 21207.0}, {"date": "2016-01-28", "close": 0.30179168, "volume": 103.0}, {"date": "2016-01-29", "close": 0.2829297, "volume": 4241.0}, {"date": "2016-02-15", "close": 0.27349871, "volume": 74451.0}, {"date": "2016-02-16", "close": 0.2829297, "volume": 3181.0}, {"date": "2016-02-17", "close": 0.2829297, "volume": 31810.0}, {"date": "2016-02-18", "close": 0.26406772, "volume": 60529.0}, {"date": "2016-02-19", "close": 0.24520574, "volume": 27569.0}, {"date": "2016-02-22", "close": 0.26406772, "volume": 3181.0}, {"date": "2016-02-25", "close": 0.25463673, "volume": 4241.0}, {"date": "2016-02-26", "close": 0.26406772, "volume": 2121.0}, {"date": "2016-02-29", "close": 0.26406772, "volume": 37112.0}, {"date": "2016-03-01", "close": 0.259352225, "volume": 6362.0}, {"date": "2016-03-02", "close": 0.26406772, "volume": 2121.0}, {"date": "2016-03-03", "close": 0.26406772, "volume": 28098.0}, {"date": "2016-03-04", "close": 0.27349871, "volume": 14316.0}, {"date": "2016-03-07", "close": 0.27349871, "volume": 8179.0}, {"date": "2016-03-08", "close": 0.2829297, "volume": 5302.0}, {"date": "2016-03-10", "close": 0.278214205, "volume": 550313.0}, {"date": "2016-03-11", "close": 0.29236069, "volume": 2121.0}, {"date": "2016-03-15", "close": 0.287645195, "volume": 10603.0}, {"date": "2016-03-16", "close": 0.29236069, "volume": 2045.0}, {"date": "2016-03-17", "close": 0.30179168, "volume": 63317.0}, {"date": "2016-03-18", "close": 0.31122267, "volume": 54501.0}, {"date": "2016-03-24", "close": 0.2829297, "volume": 30296.0}, {"date": "2016-03-29", "close": 0.31122267, "volume": 2121.0}, {"date": "2016-03-30", "close": 0.2829297, "volume": 27115.0}, {"date": "2016-03-31", "close": 0.2829297, "volume": 201463.0}, {"date": "2016-04-05", "close": 0.33008465, "volume": 37112.0}, {"date": "2016-04-06", "close": 0.31122267, "volume": 57448.0}, {"date": "2016-04-07", "close": 0.31122267, "volume": 21207.0}, {"date": "2016-04-11", "close": 0.30179168, "volume": 312799.0}, {"date": "2016-04-13", "close": 0.29236069, "volume": 26508.0}, {"date": "2016-04-14", "close": 0.2829297, "volume": 20146.0}, {"date": "2016-04-18", "close": 0.287645195, "volume": 7120.0}, {"date": "2016-04-20", "close": 0.29236069, "volume": 53017.0}, {"date": "2016-04-21", "close": 0.32065366, "volume": 19086.0}, {"date": "2016-04-22", "close": 0.33008465, "volume": 14845.0}, {"date": "2016-04-27", "close": 0.33008465, "volume": 69754.0}, {"date": "2016-04-28", "close": 0.33008465, "volume": 278338.0}, {"date": "2016-05-02", "close": 0.325369155, "volume": 55137.0}, {"date": "2016-05-03", "close": 0.31122267, "volume": 171237.0}, {"date": "2016-05-04", "close": 0.30179168, "volume": 321124.0}, {"date": "2016-05-05", "close": 0.30179168, "volume": 14899.0}, {"date": "2016-05-06", "close": 0.30179168, "volume": 43610.0}, {"date": "2016-05-09", "close": 0.306507175, "volume": 9914.0}, {"date": "2016-05-11", "close": 0.31122267, "volume": 11483.0}, {"date": "2016-05-12", "close": 0.30179168, "volume": 26508.0}, {"date": "2016-05-16", "close": 0.2829297, "volume": 26508.0}, {"date": "2016-05-17", "close": 0.2829297, "volume": 137843.0}, {"date": "2016-05-18", "close": 0.2829297, "volume": 45444.0}, {"date": "2016-05-19", "close": 0.2829297, "volume": 74223.0}, {"date": "2016-05-20", "close": 0.2829297, "volume": 7120.0}, {"date": "2016-05-23", "close": 0.2829297, "volume": 21207.0}, {"date": "2016-05-24", "close": 0.30179168, "volume": 2122.0}, {"date": "2016-05-25", "close": 0.30179168, "volume": 13254.0}, {"date": "2016-05-27", "close": 0.30179168, "volume": 10603.0}, {"date": "2016-06-01", "close": 0.30179168, "volume": 5302.0}, {"date": "2016-06-03", "close": 0.2829297, "volume": 26508.0}, {"date": "2016-06-07", "close": 0.30179168, "volume": 49116.0}, {"date": "2016-06-08", "close": 0.30179168, "volume": 8483.0}, {"date": "2016-06-09", "close": 0.33008465, "volume": 230558.0}, {"date": "2016-06-14", "close": 0.33008465, "volume": 101332.0}, {"date": "2016-06-16", "close": 0.315938165, "volume": 76344.0}, {"date": "2016-06-17", "close": 0.31122267, "volume": 55668.0}, {"date": "2016-06-20", "close": 0.33008465, "volume": 155043.0}, {"date": "2016-06-21", "close": 0.33008465, "volume": 31810.0}, {"date": "2016-06-22", "close": 0.33008465, "volume": 21207.0}, {"date": "2016-06-23", "close": 0.33008465, "volume": 14845.0}, {"date": "2016-06-24", "close": 0.325369155, "volume": 29159.0}, {"date": "2016-06-28", "close": 0.31122267, "volume": 53020.0}, {"date": "2016-06-29", "close": 0.33008465, "volume": 6097.0}, {"date": "2016-06-30", "close": 0.33008465, "volume": 18026.0}, {"date": "2016-07-01", "close": 0.36780861, "volume": 5302.0}, {"date": "2016-07-04", "close": 0.36780861, "volume": 26469.0}, {"date": "2016-07-05", "close": 0.34894663, "volume": 67543.0}, {"date": "2016-07-06", "close": 0.32065366, "volume": 110593.0}, {"date": "2016-07-08", "close": 0.33008465, "volume": 15905.0}, {"date": "2016-07-12", "close": 0.33951564, "volume": 1591.0}, {"date": "2016-07-13", "close": 0.33951564, "volume": 13784.0}, {"date": "2016-07-14", "close": 0.33951564, "volume": 68170.0}, {"date": "2016-07-15", "close": 0.334800145, "volume": 103913.0}, {"date": "2016-07-18", "close": 0.334800145, "volume": 88873.0}, {"date": "2016-07-19", "close": 0.33951564, "volume": 10365.0}, {"date": "2016-07-20", "close": 0.36780861, "volume": 99478.0}, {"date": "2016-07-21", "close": 0.33951564, "volume": 53017.0}, {"date": "2016-07-22", "close": 0.33951564, "volume": 276747.0}, {"date": "2016-07-25", "close": 0.34894663, "volume": 10603.0}, {"date": "2016-07-29", "close": 0.33951564, "volume": 565628.0}, {"date": "2016-08-02", "close": 0.344231135, "volume": 24154.0}, {"date": "2016-08-03", "close": 0.32065366, "volume": 15905.0}, {"date": "2016-08-04", "close": 0.334800145, "volume": 5938.0}, {"date": "2016-08-05", "close": 0.33008465, "volume": 15905.0}, {"date": "2016-08-10", "close": 0.325369155, "volume": 31810.0}, {"date": "2016-08-11", "close": 0.334800145, "volume": 71603.0}, {"date": "2016-08-12", "close": 0.344231135, "volume": 15417.0}, {"date": "2016-08-15", "close": 0.36780861, "volume": 107021.0}, {"date": "2016-08-16", "close": 0.36780861, "volume": 11487.0}, {"date": "2016-08-23", "close": 0.334800145, "volume": 58569.0}, {"date": "2016-08-24", "close": 0.3772396, "volume": 91189.0}, {"date": "2016-08-25", "close": 0.38667059, "volume": 2651.0}, {"date": "2016-08-26", "close": 0.38667059, "volume": 21949.0}, {"date": "2016-08-29", "close": 0.3772396, "volume": 40293.0}, {"date": "2016-08-30", "close": 0.39610158, "volume": 32234.0}, {"date": "2016-08-31", "close": 0.40553257, "volume": 102852.0}, {"date": "2016-09-01", "close": 0.42439455, "volume": 42418.0}, {"date": "2016-09-02", "close": 0.42439455, "volume": 22267.0}, {"date": "2016-09-05", "close": 0.42439455, "volume": 61621.0}, {"date": "2016-09-06", "close": 0.457403015, "volume": 126604.0}, {"date": "2016-09-07", "close": 0.49041148, "volume": 350496.0}, {"date": "2016-09-08", "close": 0.49041148, "volume": 208043.0}, {"date": "2016-09-09", "close": 0.4715495, "volume": 167381.0}, {"date": "2016-09-12", "close": 0.504557965, "volume": 147439.0}, {"date": "2016-09-13", "close": 0.523419945, "volume": 186013.0}, {"date": "2016-09-14", "close": 0.523419945, "volume": 51446.0}, {"date": "2016-09-15", "close": 0.523419945, "volume": 56568.0}, {"date": "2016-09-16", "close": 0.5658594, "volume": 220549.0}, {"date": "2016-09-19", "close": 0.5658594, "volume": 128824.0}, {"date": "2016-09-20", "close": 0.5658594, "volume": 187763.0}, {"date": "2016-09-21", "close": 0.5658594, "volume": 38908.0}, {"date": "2016-09-22", "close": 0.5658594, "volume": 191480.0}, {"date": "2016-09-23", "close": 0.51870445, "volume": 32163.0}, {"date": "2016-09-26", "close": 0.561143905, "volume": 14164.0}, {"date": "2016-09-27", "close": 0.51870445, "volume": 6060.0}, {"date": "2016-09-28", "close": 0.52813544, "volume": 17723.0}, {"date": "2016-09-29", "close": 0.53756643, "volume": 99370.0}, {"date": "2016-09-30", "close": 0.54699742, "volume": 6387.0}, {"date": "2016-10-04", "close": 0.561143905, "volume": 18850.0}, {"date": "2016-10-06", "close": 0.54699742, "volume": 15905.0}, {"date": "2016-10-07", "close": 0.55642841, "volume": 16435.0}, {"date": "2016-10-10", "close": 0.561143905, "volume": 51819.0}, {"date": "2016-10-11", "close": 0.561143905, "volume": 1767.0}, {"date": "2016-10-12", "close": 0.51870445, "volume": 412470.0}, {"date": "2016-10-13", "close": 0.48098049, "volume": 38761.0}, {"date": "2016-10-18", "close": 0.51870445, "volume": 24918.0}, {"date": "2016-10-19", "close": 0.504557965, "volume": 14527.0}, {"date": "2016-10-20", "close": 0.504557965, "volume": 1332.0}, {"date": "2016-10-21", "close": 0.49041148, "volume": 163270.0}, {"date": "2016-10-24", "close": 0.49041148, "volume": 15905.0}, {"date": "2016-10-25", "close": 0.4715495, "volume": 5302.0}, {"date": "2016-10-26", "close": 0.4715495, "volume": 79046.0}, {"date": "2016-10-27", "close": 0.4715495, "volume": 87392.0}, {"date": "2016-10-28", "close": 0.49041148, "volume": 104905.0}, {"date": "2016-10-31", "close": 0.46211851, "volume": 279928.0}, {"date": "2016-11-01", "close": 0.46211851, "volume": 18026.0}, {"date": "2016-11-02", "close": 0.44325653, "volume": 62256.0}, {"date": "2016-11-04", "close": 0.44325653, "volume": 4241.0}, {"date": "2016-11-07", "close": 0.4715495, "volume": 74158.0}, {"date": "2016-11-09", "close": 0.40553257, "volume": 60392.0}, {"date": "2016-11-10", "close": 0.45268752, "volume": 9225.0}, {"date": "2016-11-11", "close": 0.45268752, "volume": 33931.0}, {"date": "2016-11-15", "close": 0.45268752, "volume": 39763.0}, {"date": "2016-11-16", "close": 0.45268752, "volume": 10603.0}, {"date": "2016-11-17", "close": 0.44325653, "volume": 1255.0}, {"date": "2016-11-18", "close": 0.43382554, "volume": 10603.0}, {"date": "2016-11-21", "close": 0.42439455, "volume": 149882.0}, {"date": "2016-11-22", "close": 0.42439455, "volume": 93015.0}, {"date": "2016-11-23", "close": 0.419679055, "volume": 32022.0}, {"date": "2016-11-24", "close": 0.41496356, "volume": 33263.0}, {"date": "2016-11-25", "close": 0.400817075, "volume": 28142.0}, {"date": "2016-11-28", "close": 0.381955095, "volume": 84005.0}, {"date": "2016-11-29", "close": 0.40553257, "volume": 5726.0}, {"date": "2016-11-30", "close": 0.410248065, "volume": 141116.0}, {"date": "2016-12-01", "close": 0.381955095, "volume": 25608.0}, {"date": "2016-12-02", "close": 0.3772396, "volume": 68989.0}, {"date": "2016-12-06", "close": 0.41496356, "volume": 5302.0}, {"date": "2016-12-09", "close": 0.39610158, "volume": 5302.0}, {"date": "2016-12-12", "close": 0.391386085, "volume": 6097.0}, {"date": "2016-12-13", "close": 0.372524105, "volume": 198940.0}, {"date": "2016-12-14", "close": 0.3772396, "volume": 24974.0}, {"date": "2016-12-15", "close": 0.3772396, "volume": 4361.0}, {"date": "2016-12-16", "close": 0.3772396, "volume": 53017.0}, {"date": "2016-12-19", "close": 0.35837762, "volume": 165646.0}, {"date": "2016-12-20", "close": 0.353662125, "volume": 62551.0}, {"date": "2016-12-21", "close": 0.35837762, "volume": 39706.0}, {"date": "2016-12-28", "close": 0.38667059, "volume": 34461.0}, {"date": "2016-12-29", "close": 0.36780861, "volume": 982.0}, {"date": "2017-01-03", "close": 0.3772396, "volume": 50492.0}, {"date": "2017-01-04", "close": 0.40553257, "volume": 26146.0}, {"date": "2017-01-05", "close": 0.40553257, "volume": 34312.0}, {"date": "2017-01-06", "close": 0.429110045, "volume": 29408.0}, {"date": "2017-01-09", "close": 0.42439455, "volume": 41528.0}, {"date": "2017-01-10", "close": 0.40553257, "volume": 13784.0}, {"date": "2017-01-11", "close": 0.40553257, "volume": 26609.0}, {"date": "2017-01-12", "close": 0.429110045, "volume": 2651.0}, {"date": "2017-01-16", "close": 0.429110045, "volume": 19787.0}, {"date": "2017-01-17", "close": 0.42439455, "volume": 14134.0}, {"date": "2017-01-19", "close": 0.40553257, "volume": 27781.0}, {"date": "2017-01-23", "close": 0.40553257, "volume": 42413.0}, {"date": "2017-01-24", "close": 0.429110045, "volume": 50742.0}, {"date": "2017-01-25", "close": 0.43382554, "volume": 15905.0}, {"date": "2017-01-27", "close": 0.39610158, "volume": 33135.0}, {"date": "2017-01-30", "close": 0.44325653, "volume": 1591.0}, {"date": "2017-02-01", "close": 0.40553257, "volume": 7953.0}, {"date": "2017-02-02", "close": 0.381955095, "volume": 26299.0}, {"date": "2017-02-07", "close": 0.3772396, "volume": 37112.0}, {"date": "2017-02-10", "close": 0.3772396, "volume": 50151.0}, {"date": "2017-02-13", "close": 0.3772396, "volume": 34678.0}, {"date": "2017-02-14", "close": 0.38667059, "volume": 64944.0}, {"date": "2017-02-15", "close": 0.400817075, "volume": 4029.0}, {"date": "2017-02-16", "close": 0.400817075, "volume": 5302.0}, {"date": "2017-02-17", "close": 0.391386085, "volume": 5302.0}, {"date": "2017-02-20", "close": 0.400817075, "volume": 59037.0}, {"date": "2017-02-21", "close": 0.400817075, "volume": 3127.0}, {"date": "2017-02-22", "close": 0.38667059, "volume": 25847.0}, {"date": "2017-02-23", "close": 0.38667059, "volume": 2121.0}, {"date": "2017-02-24", "close": 0.38667059, "volume": 149595.0}, {"date": "2017-02-28", "close": 0.3772396, "volume": 34856.0}, {"date": "2017-03-01", "close": 0.381955095, "volume": 20435.0}, {"date": "2017-03-02", "close": 0.36780861, "volume": 87440.0}, {"date": "2017-03-03", "close": 0.3772396, "volume": 28868.0}, {"date": "2017-03-06", "close": 0.372524105, "volume": 11634.0}, {"date": "2017-03-07", "close": 0.3772396, "volume": 54608.0}, {"date": "2017-03-08", "close": 0.400817075, "volume": 15909.0}, {"date": "2017-03-09", "close": 0.42439455, "volume": 136129.0}, {"date": "2017-03-10", "close": 0.410248065, "volume": 8196.0}, {"date": "2017-03-13", "close": 0.44325653, "volume": 183976.0}, {"date": "2017-03-14", "close": 0.45268752, "volume": 22520.0}, {"date": "2017-03-15", "close": 0.45268752, "volume": 12900.0}, {"date": "2017-03-16", "close": 0.44325653, "volume": 12403.0}, {"date": "2017-03-17", "close": 0.44325653, "volume": 11994.0}, {"date": "2017-03-20", "close": 0.42439455, "volume": 61188.0}, {"date": "2017-03-21", "close": 0.42439455, "volume": 44516.0}, {"date": "2017-03-22", "close": 0.42439455, "volume": 7716.0}, {"date": "2017-03-23", "close": 0.45268752, "volume": 41307.0}, {"date": "2017-03-24", "close": 0.44325653, "volume": 65680.0}, {"date": "2017-03-27", "close": 0.45268752, "volume": 33931.0}, {"date": "2017-03-28", "close": 0.447972025, "volume": 21743.0}, {"date": "2017-03-29", "close": 0.45268752, "volume": 463012.0}, {"date": "2017-03-31", "close": 0.447972025, "volume": 9543.0}, {"date": "2017-04-03", "close": 0.51870445, "volume": 145705.0}, {"date": "2017-04-04", "close": 0.49984247, "volume": 106074.0}, {"date": "2017-04-05", "close": 0.50927346, "volume": 12491.0}, {"date": "2017-04-06", "close": 0.51870445, "volume": 86893.0}, {"date": "2017-04-10", "close": 0.54699742, "volume": 24917.0}, {"date": "2017-04-11", "close": 0.54699742, "volume": 207202.0}, {"date": "2017-04-13", "close": 0.54699742, "volume": 19737.0}, {"date": "2017-04-18", "close": 0.49984247, "volume": 48775.0}, {"date": "2017-04-19", "close": 0.51870445, "volume": 10603.0}, {"date": "2017-04-20", "close": 0.50927346, "volume": 15905.0}, {"date": "2017-04-21", "close": 0.51870445, "volume": 2121.0}, {"date": "2017-04-24", "close": 0.50927346, "volume": 79082.0}, {"date": "2017-04-26", "close": 0.48098049, "volume": 183427.0}, {"date": "2017-04-28", "close": 0.49041148, "volume": 36866.0}, {"date": "2017-05-01", "close": 0.49041148, "volume": 41422.0}, {"date": "2017-05-05", "close": 0.49984247, "volume": 137843.0}, {"date": "2017-05-08", "close": 0.49984247, "volume": 99848.0}, {"date": "2017-05-09", "close": 0.49041148, "volume": 32163.0}, {"date": "2017-05-10", "close": 0.49041148, "volume": 94477.0}, {"date": "2017-05-11", "close": 0.504557965, "volume": 124116.0}, {"date": "2017-05-12", "close": 0.51870445, "volume": 45561.0}, {"date": "2017-05-15", "close": 0.551712915, "volume": 110805.0}, {"date": "2017-05-16", "close": 0.589436875, "volume": 335438.0}, {"date": "2017-05-17", "close": 0.589436875, "volume": 424488.0}, {"date": "2017-05-18", "close": 0.589436875, "volume": 111892.0}, {"date": "2017-05-19", "close": 0.61301435, "volume": 213126.0}, {"date": "2017-05-22", "close": 0.627160835, "volume": 117686.0}, {"date": "2017-05-23", "close": 0.627160835, "volume": 97983.0}, {"date": "2017-05-24", "close": 0.60358336, "volume": 60881.0}, {"date": "2017-05-25", "close": 0.60358336, "volume": 165518.0}, {"date": "2017-05-29", "close": 0.598867865, "volume": 72103.0}, {"date": "2017-05-30", "close": 0.5658594, "volume": 92393.0}, {"date": "2017-05-31", "close": 0.580005885, "volume": 9543.0}, {"date": "2017-06-01", "close": 0.598867865, "volume": 97127.0}, {"date": "2017-06-02", "close": 0.598867865, "volume": 27592.0}, {"date": "2017-06-05", "close": 0.598867865, "volume": 48937.0}, {"date": "2017-06-06", "close": 0.608298855, "volume": 19455.0}, {"date": "2017-06-07", "close": 0.63187633, "volume": 74205.0}, {"date": "2017-06-08", "close": 0.636591825, "volume": 27906.0}, {"date": "2017-06-09", "close": 0.636591825, "volume": 25266.0}, {"date": "2017-06-13", "close": 0.636591825, "volume": 3965.0}, {"date": "2017-06-14", "close": 0.6601693, "volume": 166164.0}, {"date": "2017-06-16", "close": 0.325369155, "volume": 2761045.0}, {"date": "2017-06-19", "close": 0.30179168, "volume": 157512.0}, {"date": "2017-06-20", "close": 0.34894663, "volume": 342438.0}, {"date": "2017-06-21", "close": 0.344231135, "volume": 325316.0}, {"date": "2017-06-22", "close": 0.33008465, "volume": 37747.0}, {"date": "2017-06-23", "close": 0.325369155, "volume": 79102.0}, {"date": "2017-06-26", "close": 0.325369155, "volume": 41211.0}, {"date": "2017-06-27", "close": 0.306507175, "volume": 111436.0}, {"date": "2017-06-28", "close": 0.278214205, "volume": 339170.0}, {"date": "2017-06-29", "close": 0.278214205, "volume": 166982.0}, {"date": "2017-06-30", "close": 0.27349871, "volume": 42870.0}, {"date": "2017-07-03", "close": 0.27349871, "volume": 9937.0}, {"date": "2017-07-04", "close": 0.27349871, "volume": 40293.0}, {"date": "2017-07-05", "close": 0.268783215, "volume": 31810.0}, {"date": "2017-07-06", "close": 0.268783215, "volume": 60591.0}, {"date": "2017-07-07", "close": 0.268783215, "volume": 3381.0}, {"date": "2017-07-10", "close": 0.278214205, "volume": 21207.0}, {"date": "2017-07-11", "close": 0.278214205, "volume": 26209.0}, {"date": "2017-07-12", "close": 0.26406772, "volume": 53877.0}, {"date": "2017-07-13", "close": 0.25463673, "volume": 35191.0}, {"date": "2017-07-14", "close": 0.25463673, "volume": 23870.0}, {"date": "2017-07-17", "close": 0.27349871, "volume": 1856.0}, {"date": "2017-07-19", "close": 0.26406772, "volume": 15375.0}, {"date": "2017-07-20", "close": 0.25463673, "volume": 50308.0}, {"date": "2017-07-21", "close": 0.249921235, "volume": 10.0}, {"date": "2017-07-25", "close": 0.23577475, "volume": 448408.0}, {"date": "2017-07-27", "close": 0.27349871, "volume": 29401.0}, {"date": "2017-07-28", "close": 0.268783215, "volume": 20080.0}, {"date": "2017-07-31", "close": 0.268783215, "volume": 3181.0}, {"date": "2017-08-01", "close": 0.2829297, "volume": 530.0}, {"date": "2017-08-02", "close": 0.306507175, "volume": 36284.0}, {"date": "2017-08-03", "close": 0.31122267, "volume": 130398.0}, {"date": "2017-08-04", "close": 0.31122267, "volume": 31810.0}, {"date": "2017-08-08", "close": 0.30179168, "volume": 36857.0}, {"date": "2017-08-09", "close": 0.2829297, "volume": 16647.0}, {"date": "2017-08-10", "close": 0.2829297, "volume": 18132.0}, {"date": "2017-08-14", "close": 0.259352225, "volume": 24918.0}, {"date": "2017-08-15", "close": 0.25463673, "volume": 42760.0}, {"date": "2017-08-16", "close": 0.2829297, "volume": 530.0}, {"date": "2017-08-21", "close": 0.25463673, "volume": 3393.0}, {"date": "2017-08-28", "close": 0.23577475, "volume": 42413.0}, {"date": "2017-08-29", "close": 0.23577475, "volume": 44181.0}, {"date": "2017-09-01", "close": 0.26406772, "volume": 8695.0}, {"date": "2017-09-04", "close": 0.26406772, "volume": 24769.0}, {"date": "2017-09-05", "close": 0.268783215, "volume": 14863.0}, {"date": "2017-09-11", "close": 0.372524105, "volume": 3350713.0}, {"date": "2017-09-12", "close": 0.334800145, "volume": 553253.0}, {"date": "2017-09-13", "close": 0.34894663, "volume": 344411.0}, {"date": "2017-09-14", "close": 0.41496356, "volume": 580354.0}, {"date": "2017-09-15", "close": 0.39610158, "volume": 328086.0}, {"date": "2017-09-18", "close": 0.381955095, "volume": 189165.0}, {"date": "2017-09-19", "close": 0.40553257, "volume": 38650.0}, {"date": "2017-09-20", "close": 0.3772396, "volume": 97619.0}, {"date": "2017-09-21", "close": 0.3772396, "volume": 50063.0}, {"date": "2017-09-22", "close": 0.36780861, "volume": 18611.0}, {"date": "2017-09-25", "close": 0.33008465, "volume": 58344.0}, {"date": "2017-09-26", "close": 0.306507175, "volume": 56728.0}, {"date": "2017-09-27", "close": 0.297076185, "volume": 155650.0}, {"date": "2017-09-28", "close": 0.30179168, "volume": 33055.0}, {"date": "2017-09-29", "close": 0.29236069, "volume": 38475.0}, {"date": "2017-10-02", "close": 0.278214205, "volume": 59693.0}, {"date": "2017-10-03", "close": 0.26406772, "volume": 103432.0}, {"date": "2017-10-04", "close": 0.26406772, "volume": 95430.0}, {"date": "2017-10-05", "close": 0.29236069, "volume": 49058.0}, {"date": "2017-10-06", "close": 0.31122267, "volume": 15375.0}, {"date": "2017-10-09", "close": 0.33008465, "volume": 73269.0}, {"date": "2017-10-10", "close": 0.363093115, "volume": 1249962.0}, {"date": "2017-10-11", "close": 0.381955095, "volume": 208707.0}, {"date": "2017-10-12", "close": 0.391386085, "volume": 131177.0}, {"date": "2017-10-13", "close": 0.35837762, "volume": 145674.0}, {"date": "2017-10-16", "close": 0.372524105, "volume": 26800.0}, {"date": "2017-10-17", "close": 0.34894663, "volume": 95366.0}, {"date": "2017-10-18", "close": 0.33951564, "volume": 123529.0}, {"date": "2017-10-19", "close": 0.35837762, "volume": 18192.0}, {"date": "2017-10-20", "close": 0.38667059, "volume": 65741.0}, {"date": "2017-10-23", "close": 0.38667059, "volume": 6334.0}, {"date": "2017-10-24", "close": 0.344231135, "volume": 39456.0}, {"date": "2017-10-25", "close": 0.34894663, "volume": 13572.0}, {"date": "2017-10-26", "close": 0.33008465, "volume": 43474.0}, {"date": "2017-10-27", "close": 0.34894663, "volume": 38542.0}, {"date": "2017-10-30", "close": 0.381955095, "volume": 103633.0}, {"date": "2017-10-31", "close": 0.36780861, "volume": 2651.0}, {"date": "2017-11-01", "close": 0.33951564, "volume": 44456.0}, {"date": "2017-11-06", "close": 0.334800145, "volume": 322719.0}, {"date": "2017-11-07", "close": 0.334800145, "volume": 84191.0}, {"date": "2017-11-08", "close": 0.334800145, "volume": 67845.0}, {"date": "2017-11-09", "close": 0.315938165, "volume": 39021.0}, {"date": "2017-11-10", "close": 0.315938165, "volume": 34342.0}, {"date": "2017-11-13", "close": 0.2829297, "volume": 312932.0}, {"date": "2017-11-14", "close": 0.287645195, "volume": 770669.0}, {"date": "2017-11-15", "close": 0.27349871, "volume": 406496.0}, {"date": "2017-11-16", "close": 0.26406772, "volume": 209225.0}, {"date": "2017-11-17", "close": 0.278214205, "volume": 259809.0}, {"date": "2017-11-20", "close": 0.278214205, "volume": 116356.0}, {"date": "2017-11-21", "close": 0.26406772, "volume": 104761.0}, {"date": "2017-11-22", "close": 0.2829297, "volume": 10603.0}, {"date": "2017-11-23", "close": 0.2829297, "volume": 511333.0}, {"date": "2017-11-24", "close": 0.2829297, "volume": 153303.0}, {"date": "2017-11-27", "close": 0.29236069, "volume": 126180.0}, {"date": "2017-11-28", "close": 0.27349871, "volume": 52425.0}, {"date": "2017-11-29", "close": 0.27349871, "volume": 9619.0}, {"date": "2017-11-30", "close": 0.26406772, "volume": 284382.0}, {"date": "2017-12-01", "close": 0.26406772, "volume": 24299.0}, {"date": "2017-12-04", "close": 0.25463673, "volume": 266057.0}, {"date": "2017-12-05", "close": 0.259352225, "volume": 4612.0}, {"date": "2017-12-06", "close": 0.24520574, "volume": 259778.0}, {"date": "2017-12-07", "close": 0.24520574, "volume": 262916.0}, {"date": "2017-12-08", "close": 0.24520574, "volume": 121724.0}, {"date": "2017-12-11", "close": 0.259352225, "volume": 112657.0}, {"date": "2017-12-12", "close": 0.25463673, "volume": 59379.0}, {"date": "2017-12-13", "close": 0.23577475, "volume": 74812.0}, {"date": "2017-12-14", "close": 0.23577475, "volume": 2757.0}, {"date": "2017-12-15", "close": 0.23577475, "volume": 40081.0}, {"date": "2017-12-18", "close": 0.23577475, "volume": 160323.0}, {"date": "2017-12-19", "close": 0.24520574, "volume": 25681.0}, {"date": "2017-12-20", "close": 0.25463673, "volume": 86256.0}, {"date": "2017-12-21", "close": 0.24520574, "volume": 174213.0}, {"date": "2017-12-22", "close": 0.25463673, "volume": 89393.0}, {"date": "2017-12-27", "close": 0.25463673, "volume": 23109.0}, {"date": "2017-12-28", "close": 0.25463673, "volume": 5548.0}, {"date": "2017-12-29", "close": 0.26406772, "volume": 32658.0}, {"date": "2018-01-02", "close": 0.268783215, "volume": 149568.0}, {"date": "2018-01-03", "close": 0.26406772, "volume": 318291.0}, {"date": "2018-01-04", "close": 0.27349871, "volume": 121315.0}, {"date": "2018-01-05", "close": 0.2829297, "volume": 353439.0}, {"date": "2018-01-08", "close": 0.31122267, "volume": 163509.0}, {"date": "2018-01-09", "close": 0.29236069, "volume": 162894.0}, {"date": "2018-01-10", "close": 0.32065366, "volume": 273406.0}, {"date": "2018-01-11", "close": 0.30179168, "volume": 117075.0}, {"date": "2018-01-12", "close": 0.30179168, "volume": 25660.0}, {"date": "2018-01-15", "close": 0.32065366, "volume": 162429.0}, {"date": "2018-01-16", "close": 0.29236069, "volume": 202051.0}, {"date": "2018-01-17", "close": 0.287645195, "volume": 118556.0}, {"date": "2018-01-18", "close": 0.315938165, "volume": 75287.0}, {"date": "2018-01-19", "close": 0.315938165, "volume": 68013.0}, {"date": "2018-01-22", "close": 0.31122267, "volume": 47394.0}, {"date": "2018-01-23", "close": 0.306507175, "volume": 67814.0}, {"date": "2018-01-24", "close": 0.31122267, "volume": 212216.0}, {"date": "2018-01-25", "close": 0.315938165, "volume": 79758.0}, {"date": "2018-01-29", "close": 0.315938165, "volume": 124616.0}, {"date": "2018-01-30", "close": 0.315938165, "volume": 481698.0}, {"date": "2018-01-31", "close": 0.30179168, "volume": 179227.0}, {"date": "2018-02-01", "close": 0.297076185, "volume": 136391.0}, {"date": "2018-02-02", "close": 0.30179168, "volume": 418966.0}, {"date": "2018-02-05", "close": 0.278214205, "volume": 79446.0}, {"date": "2018-02-06", "close": 0.25463673, "volume": 137056.0}, {"date": "2018-02-07", "close": 0.2829297, "volume": 121490.0}, {"date": "2018-02-08", "close": 0.268783215, "volume": 34446.0}, {"date": "2018-02-09", "close": 0.268783215, "volume": 25528.0}, {"date": "2018-02-12", "close": 0.268783215, "volume": 7422.0}, {"date": "2018-02-13", "close": 0.26406772, "volume": 142085.0}, {"date": "2018-02-14", "close": 0.26406772, "volume": 61445.0}, {"date": "2018-02-15", "close": 0.27349871, "volume": 38066.0}, {"date": "2018-02-16", "close": 0.27349871, "volume": 33671.0}, {"date": "2018-02-19", "close": 0.25463673, "volume": 95430.0}, {"date": "2018-02-20", "close": 0.23577475, "volume": 127995.0}, {"date": "2018-02-21", "close": 0.26406772, "volume": 89528.0}, {"date": "2018-02-22", "close": 0.259352225, "volume": 3663.0}, {"date": "2018-02-23", "close": 0.27349871, "volume": 91508.0}, {"date": "2018-02-26", "close": 0.2829297, "volume": 155464.0}, {"date": "2018-02-27", "close": 0.2829297, "volume": 96023.0}, {"date": "2018-03-01", "close": 0.2829297, "volume": 421883.0}, {"date": "2018-03-02", "close": 0.31122267, "volume": 176646.0}, {"date": "2018-03-05", "close": 0.30179168, "volume": 90590.0}, {"date": "2018-03-06", "close": 0.2829297, "volume": 150985.0}, {"date": "2018-03-07", "close": 0.2829297, "volume": 22664.0}, {"date": "2018-03-08", "close": 0.2829297, "volume": 94335.0}, {"date": "2018-03-09", "close": 0.27349871, "volume": 150926.0}, {"date": "2018-03-12", "close": 0.268783215, "volume": 58318.0}, {"date": "2018-03-13", "close": 0.27349871, "volume": 38934.0}, {"date": "2018-03-14", "close": 0.27349871, "volume": 105821.0}, {"date": "2018-03-16", "close": 0.26406772, "volume": 10602.0}, {"date": "2018-03-19", "close": 0.26406772, "volume": 33931.0}, {"date": "2018-03-20", "close": 0.26406772, "volume": 17286.0}, {"date": "2018-03-21", "close": 0.2829297, "volume": 17496.0}, {"date": "2018-03-23", "close": 0.2829297, "volume": 31810.0}, {"date": "2018-03-26", "close": 0.27349871, "volume": 3605.0}, {"date": "2018-03-27", "close": 0.2829297, "volume": 120030.0}, {"date": "2018-03-28", "close": 0.27349871, "volume": 32423.0}, {"date": "2018-03-29", "close": 0.27349871, "volume": 238027.0}, {"date": "2018-04-03", "close": 0.26406772, "volume": 95430.0}, {"date": "2018-04-04", "close": 0.2829297, "volume": 225327.0}, {"date": "2018-04-05", "close": 0.278214205, "volume": 67538.0}, {"date": "2018-04-06", "close": 0.2829297, "volume": 278718.0}, {"date": "2018-04-09", "close": 0.27349871, "volume": 179439.0}, {"date": "2018-04-10", "close": 0.2829297, "volume": 145757.0}, {"date": "2018-04-11", "close": 0.2829297, "volume": 37869.0}, {"date": "2018-04-12", "close": 0.29236069, "volume": 459025.0}, {"date": "2018-04-13", "close": 0.31122267, "volume": 1276390.0}, {"date": "2018-04-16", "close": 0.344231135, "volume": 573955.0}, {"date": "2018-04-17", "close": 0.381955095, "volume": 810797.0}, {"date": "2018-04-18", "close": 0.372524105, "volume": 155079.0}, {"date": "2018-04-19", "close": 0.34894663, "volume": 138055.0}, {"date": "2018-04-20", "close": 0.34894663, "volume": 1116006.0}, {"date": "2018-04-23", "close": 0.353662125, "volume": 34249.0}, {"date": "2018-04-24", "close": 0.353662125, "volume": 69007.0}, {"date": "2018-04-26", "close": 0.34894663, "volume": 33158.0}, {"date": "2018-04-27", "close": 0.35837762, "volume": 349815.0}, {"date": "2018-04-30", "close": 0.36780861, "volume": 278782.0}, {"date": "2018-05-01", "close": 0.400817075, "volume": 505972.0}, {"date": "2018-05-02", "close": 0.39610158, "volume": 105680.0}, {"date": "2018-05-03", "close": 0.39610158, "volume": 212509.0}, {"date": "2018-05-04", "close": 0.38667059, "volume": 248471.0}, {"date": "2018-05-07", "close": 0.3772396, "volume": 54930.0}, {"date": "2018-05-08", "close": 0.39610158, "volume": 534509.0}, {"date": "2018-05-09", "close": 0.41496356, "volume": 463931.0}, {"date": "2018-05-10", "close": 0.419679055, "volume": 273437.0}, {"date": "2018-05-11", "close": 0.447972025, "volume": 596104.0}, {"date": "2018-05-14", "close": 0.4715495, "volume": 255790.0}, {"date": "2018-05-15", "close": 0.429110045, "volume": 339558.0}, {"date": "2018-05-16", "close": 0.44325653, "volume": 101475.0}, {"date": "2018-05-17", "close": 0.485695985, "volume": 616031.0}, {"date": "2018-05-18", "close": 0.495126975, "volume": 109805.0}, {"date": "2018-05-21", "close": 0.466834005, "volume": 127672.0}, {"date": "2018-05-22", "close": 0.44325653, "volume": 215327.0}, {"date": "2018-05-23", "close": 0.429110045, "volume": 211425.0}, {"date": "2018-05-24", "close": 0.49984247, "volume": 745884.0}, {"date": "2018-05-25", "close": 0.476264995, "volume": 42861.0}, {"date": "2018-05-28", "close": 0.542281925, "volume": 1015315.0}, {"date": "2018-05-29", "close": 0.50927346, "volume": 237663.0}, {"date": "2018-05-30", "close": 0.495126975, "volume": 171063.0}, {"date": "2018-05-31", "close": 0.51870445, "volume": 174952.0}, {"date": "2018-06-01", "close": 0.504557965, "volume": 255616.0}, {"date": "2018-06-04", "close": 0.51870445, "volume": 138480.0}, {"date": "2018-06-05", "close": 0.53756643, "volume": 375961.0}, {"date": "2018-06-06", "close": 0.53756643, "volume": 157731.0}, {"date": "2018-06-07", "close": 0.61301435, "volume": 593929.0}, {"date": "2018-06-08", "close": 0.65073831, "volume": 899205.0}, {"date": "2018-06-12", "close": 0.68846227, "volume": 588542.0}, {"date": "2018-06-13", "close": 0.69789326, "volume": 134520.0}, {"date": "2018-06-14", "close": 0.64130732, "volume": 394299.0}, {"date": "2018-06-15", "close": 0.646022815, "volume": 398208.0}, {"date": "2018-06-18", "close": 0.61301435, "volume": 177966.0}, {"date": "2018-06-19", "close": 0.57529039, "volume": 245192.0}, {"date": "2018-06-20", "close": 0.5658594, "volume": 304521.0}, {"date": "2018-06-21", "close": 0.646022815, "volume": 351070.0}, {"date": "2018-06-22", "close": 0.58472138, "volume": 155333.0}, {"date": "2018-06-25", "close": 0.589436875, "volume": 77756.0}, {"date": "2018-06-26", "close": 0.608298855, "volume": 96085.0}, {"date": "2018-06-27", "close": 0.60358336, "volume": 91506.0}, {"date": "2018-06-28", "close": 0.580005885, "volume": 224020.0}, {"date": "2018-06-29", "close": 0.61301435, "volume": 351769.0}, {"date": "2018-07-02", "close": 0.61301435, "volume": 86868.0}, {"date": "2018-07-03", "close": 0.683746775, "volume": 244153.0}, {"date": "2018-07-04", "close": 0.6601693, "volume": 276065.0}, {"date": "2018-07-05", "close": 0.683746775, "volume": 104076.0}, {"date": "2018-07-06", "close": 0.78277217, "volume": 876957.0}, {"date": "2018-07-09", "close": 0.76391019, "volume": 388287.0}, {"date": "2018-07-10", "close": 0.7544792, "volume": 66362.0}, {"date": "2018-07-11", "close": 0.76391019, "volume": 100234.0}, {"date": "2018-07-12", "close": 0.81106514, "volume": 298644.0}, {"date": "2018-07-13", "close": 0.806349645, "volume": 285293.0}, {"date": "2018-07-16", "close": 0.8487891, "volume": 111833.0}, {"date": "2018-07-17", "close": 0.90537504, "volume": 367616.0}, {"date": "2018-07-18", "close": 0.81106514, "volume": 301314.0}, {"date": "2018-07-19", "close": 0.7544792, "volume": 385634.0}, {"date": "2018-07-20", "close": 0.80163415, "volume": 186894.0}, {"date": "2018-07-23", "close": 0.82049613, "volume": 97425.0}, {"date": "2018-07-24", "close": 0.796918655, "volume": 202913.0}, {"date": "2018-07-25", "close": 0.8487891, "volume": 540412.0}, {"date": "2018-07-26", "close": 0.85822009, "volume": 188736.0}, {"date": "2018-07-27", "close": 0.85822009, "volume": 42157.0}, {"date": "2018-07-30", "close": 0.85822009, "volume": 137561.0}, {"date": "2018-07-31", "close": 0.844073605, "volume": 275075.0}, {"date": "2018-08-01", "close": 0.8487891, "volume": 101749.0}, {"date": "2018-08-02", "close": 0.8487891, "volume": 72253.0}, {"date": "2018-08-03", "close": 0.834642615, "volume": 7029.0}, {"date": "2018-08-06", "close": 0.78277217, "volume": 94394.0}, {"date": "2018-08-07", "close": 0.74504821, "volume": 258696.0}, {"date": "2018-08-08", "close": 0.77334118, "volume": 296492.0}, {"date": "2018-08-09", "close": 0.7544792, "volume": 198767.0}, {"date": "2018-08-10", "close": 0.768625685, "volume": 78261.0}, {"date": "2018-08-13", "close": 0.77334118, "volume": 40961.0}, {"date": "2018-08-14", "close": 0.768625685, "volume": 80730.0}, {"date": "2018-08-15", "close": 0.825211625, "volume": 253986.0}, {"date": "2018-08-16", "close": 0.82992712, "volume": 55373.0}, {"date": "2018-08-17", "close": 0.815780635, "volume": 93602.0}, {"date": "2018-08-20", "close": 0.825211625, "volume": 45282.0}, {"date": "2018-08-21", "close": 0.8487891, "volume": 74585.0}, {"date": "2018-08-22", "close": 0.91480603, "volume": 321807.0}, {"date": "2018-08-23", "close": 0.97139197, "volume": 188226.0}, {"date": "2018-08-24", "close": 0.93366801, "volume": 101525.0}, {"date": "2018-08-27", "close": 0.93366801, "volume": 134061.0}, {"date": "2018-08-28", "close": 0.93366801, "volume": 39098.0}, {"date": "2018-08-29", "close": 0.891228555, "volume": 146537.0}, {"date": "2018-08-30", "close": 0.85822009, "volume": 52179.0}, {"date": "2018-08-31", "close": 0.862935585, "volume": 71439.0}, {"date": "2018-09-03", "close": 0.93366801, "volume": 62476.0}, {"date": "2018-09-04", "close": 0.943099, "volume": 177210.0}, {"date": "2018-09-05", "close": 0.93366801, "volume": 109804.0}, {"date": "2018-09-06", "close": 0.91480603, "volume": 68879.0}, {"date": "2018-09-07", "close": 0.90537504, "volume": 119905.0}, {"date": "2018-09-10", "close": 0.853504595, "volume": 136155.0}, {"date": "2018-09-11", "close": 0.90537504, "volume": 113656.0}, {"date": "2018-09-12", "close": 0.90537504, "volume": 33494.0}, {"date": "2018-09-13", "close": 0.910090535, "volume": 147378.0}, {"date": "2018-09-14", "close": 0.90537504, "volume": 15338.0}, {"date": "2018-09-17", "close": 0.872366575, "volume": 69197.0}, {"date": "2018-09-18", "close": 0.89594405, "volume": 95415.0}, {"date": "2018-09-19", "close": 0.88651306, "volume": 38962.0}, {"date": "2018-09-20", "close": 0.87708207, "volume": 67136.0}, {"date": "2018-09-21", "close": 0.88651306, "volume": 42216.0}, {"date": "2018-09-24", "close": 0.83935811, "volume": 170419.0}, {"date": "2018-09-25", "close": 0.82992712, "volume": 201330.0}, {"date": "2018-09-26", "close": 0.82992712, "volume": 43850.0}, {"date": "2018-09-27", "close": 0.8487891, "volume": 96037.0}, {"date": "2018-09-28", "close": 0.853504595, "volume": 49071.0}, {"date": "2018-10-01", "close": 0.872366575, "volume": 52251.0}, {"date": "2018-10-02", "close": 0.872366575, "volume": 45904.0}, {"date": "2018-10-03", "close": 0.81106514, "volume": 81181.0}, {"date": "2018-10-04", "close": 0.82992712, "volume": 158360.0}, {"date": "2018-10-05", "close": 0.815780635, "volume": 251366.0}, {"date": "2018-10-08", "close": 0.7544792, "volume": 221265.0}, {"date": "2018-10-09", "close": 0.693177765, "volume": 348528.0}, {"date": "2018-10-10", "close": 0.73561722, "volume": 227833.0}, {"date": "2018-10-11", "close": 0.70732425, "volume": 153615.0}, {"date": "2018-10-12", "close": 0.76391019, "volume": 239893.0}, {"date": "2018-10-15", "close": 0.7544792, "volume": 166529.0}, {"date": "2018-10-16", "close": 0.730901725, "volume": 49213.0}, {"date": "2018-10-17", "close": 0.749763705, "volume": 84148.0}, {"date": "2018-10-18", "close": 0.730901725, "volume": 12565.0}, {"date": "2018-10-19", "close": 0.712039745, "volume": 44004.0}, {"date": "2018-10-22", "close": 0.68846227, "volume": 49281.0}, {"date": "2018-10-25", "close": 0.749763705, "volume": 203689.0}, {"date": "2018-10-26", "close": 0.78277217, "volume": 86850.0}, {"date": "2018-10-29", "close": 0.8487891, "volume": 266179.0}, {"date": "2018-10-30", "close": 0.85822009, "volume": 235917.0}, {"date": "2018-10-31", "close": 0.80163415, "volume": 84862.0}, {"date": "2018-11-01", "close": 0.8487891, "volume": 332479.0}, {"date": "2018-11-02", "close": 0.8487891, "volume": 421388.0}, {"date": "2018-11-05", "close": 0.8487891, "volume": 270528.0}, {"date": "2018-11-06", "close": 0.900659545, "volume": 187398.0}, {"date": "2018-11-07", "close": 0.943099, "volume": 655613.0}, {"date": "2018-11-08", "close": 0.943099, "volume": 242716.0}, {"date": "2018-11-09", "close": 0.90537504, "volume": 310838.0}, {"date": "2018-11-12", "close": 0.90537504, "volume": 120406.0}, {"date": "2018-11-13", "close": 0.88651306, "volume": 31195.0}, {"date": "2018-11-14", "close": 0.844073605, "volume": 262533.0}, {"date": "2018-11-15", "close": 0.81106514, "volume": 62293.0}, {"date": "2018-11-16", "close": 0.81106514, "volume": 480691.0}, {"date": "2018-11-19", "close": 0.82992712, "volume": 129182.0}, {"date": "2018-11-20", "close": 0.834642615, "volume": 120422.0}, {"date": "2018-11-21", "close": 0.82992712, "volume": 161292.0}, {"date": "2018-11-22", "close": 0.86765108, "volume": 343878.0}, {"date": "2018-11-23", "close": 0.89594405, "volume": 1204433.0}, {"date": "2018-11-26", "close": 1.08456385, "volume": 903417.0}, {"date": "2018-11-27", "close": 1.19773573, "volume": 1397868.0}, {"date": "2018-11-28", "close": 1.09399484, "volume": 1035920.0}, {"date": "2018-11-29", "close": 1.08456385, "volume": 367128.0}, {"date": "2018-11-30", "close": 1.079848355, "volume": 295915.0}, {"date": "2018-12-03", "close": 1.10342583, "volume": 939578.0}, {"date": "2018-12-04", "close": 1.10342583, "volume": 735434.0}, {"date": "2018-12-05", "close": 1.117572315, "volume": 330599.0}, {"date": "2018-12-06", "close": 1.18830474, "volume": 428673.0}, {"date": "2018-12-07", "close": 1.36749355, "volume": 879307.0}, {"date": "2018-12-10", "close": 1.438225975, "volume": 1708219.0}, {"date": "2018-12-11", "close": 1.31090761, "volume": 835363.0}, {"date": "2018-12-12", "close": 1.23545969, "volume": 1238560.0}, {"date": "2018-12-13", "close": 1.24489068, "volume": 947403.0}, {"date": "2018-12-18", "close": 1.409933005, "volume": 5382885.0}, {"date": "2018-12-19", "close": 1.14114979, "volume": 1596793.0}, {"date": "2018-12-20", "close": 1.202451225, "volume": 1483757.0}, {"date": "2018-12-21", "close": 0.994969445, "volume": 1258265.0}, {"date": "2018-12-24", "close": 0.910090535, "volume": 1234770.0}, {"date": "2018-12-27", "close": 0.92423702, "volume": 753926.0}, {"date": "2018-12-28", "close": 0.90537504, "volume": 361685.0}, {"date": "2018-12-31", "close": 0.99025395, "volume": 319654.0}, {"date": "2019-01-02", "close": 0.957245485, "volume": 213683.0}, {"date": "2019-01-03", "close": 0.928952515, "volume": 368907.0}, {"date": "2019-01-04", "close": 0.91480603, "volume": 174253.0}, {"date": "2019-01-07", "close": 0.947814495, "volume": 101563.0}, {"date": "2019-01-08", "close": 0.943099, "volume": 195794.0}, {"date": "2019-01-09", "close": 0.93366801, "volume": 121203.0}, {"date": "2019-01-10", "close": 0.88651306, "volume": 297882.0}, {"date": "2019-01-11", "close": 0.91480603, "volume": 112662.0}, {"date": "2019-01-14", "close": 0.900659545, "volume": 93811.0}, {"date": "2019-01-15", "close": 0.90537504, "volume": 110968.0}, {"date": "2019-01-16", "close": 0.93366801, "volume": 218696.0}, {"date": "2019-01-17", "close": 0.95252999, "volume": 74619.0}, {"date": "2019-01-18", "close": 0.98082296, "volume": 276672.0}, {"date": "2019-01-21", "close": 1.08456385, "volume": 365390.0}, {"date": "2019-01-22", "close": 0.994969445, "volume": 181264.0}, {"date": "2019-01-23", "close": 1.10342583, "volume": 198324.0}, {"date": "2019-01-24", "close": 1.16001177, "volume": 509574.0}, {"date": "2019-01-25", "close": 1.155296275, "volume": 234829.0}, {"date": "2019-01-29", "close": 1.127003305, "volume": 160640.0}, {"date": "2019-01-30", "close": 1.098710335, "volume": 210028.0}, {"date": "2019-01-31", "close": 1.1317188, "volume": 74161.0}, {"date": "2019-02-01", "close": 1.14114979, "volume": 132301.0}, {"date": "2019-02-04", "close": 1.15058078, "volume": 216955.0}, {"date": "2019-02-05", "close": 1.136434295, "volume": 224741.0}, {"date": "2019-02-06", "close": 1.11285682, "volume": 197054.0}, {"date": "2019-02-07", "close": 1.09399484, "volume": 94106.0}, {"date": "2019-02-08", "close": 1.060986375, "volume": 198059.0}, {"date": "2019-02-11", "close": 1.02797791, "volume": 235288.0}, {"date": "2019-02-12", "close": 1.042124395, "volume": 72153.0}, {"date": "2019-02-13", "close": 1.127003305, "volume": 373013.0}, {"date": "2019-02-14", "close": 1.09399484, "volume": 159165.0}, {"date": "2019-02-15", "close": 1.079848355, "volume": 185683.0}, {"date": "2019-02-18", "close": 1.07513286, "volume": 161526.0}, {"date": "2019-02-19", "close": 1.08456385, "volume": 51362.0}, {"date": "2019-02-20", "close": 1.089279345, "volume": 86499.0}, {"date": "2019-02-21", "close": 1.06570187, "volume": 263334.0}, {"date": "2019-02-22", "close": 1.089279345, "volume": 102258.0}, {"date": "2019-02-25", "close": 1.07513286, "volume": 193253.0}, {"date": "2019-02-26", "close": 1.07513286, "volume": 56548.0}, {"date": "2019-02-27", "close": 1.06570187, "volume": 91110.0}, {"date": "2019-02-28", "close": 1.08456385, "volume": 140608.0}, {"date": "2019-03-01", "close": 1.09399484, "volume": 91907.0}, {"date": "2019-03-04", "close": 1.12228781, "volume": 346206.0}, {"date": "2019-03-05", "close": 1.17887375, "volume": 174299.0}, {"date": "2019-03-06", "close": 1.24489068, "volume": 568735.0}, {"date": "2019-03-07", "close": 1.230744195, "volume": 100668.0}, {"date": "2019-03-08", "close": 1.27318365, "volume": 104443.0}, {"date": "2019-03-11", "close": 1.40521751, "volume": 428394.0}, {"date": "2019-03-12", "close": 1.325054095, "volume": 287897.0}, {"date": "2019-03-13", "close": 1.485380925, "volume": 513836.0}, {"date": "2019-03-14", "close": 1.541966865, "volume": 618439.0}, {"date": "2019-03-15", "close": 1.53725137, "volume": 296615.0}, {"date": "2019-03-18", "close": 1.51838939, "volume": 164520.0}, {"date": "2019-03-19", "close": 1.54668236, "volume": 186972.0}, {"date": "2019-03-20", "close": 1.51838939, "volume": 169065.0}, {"date": "2019-03-21", "close": 1.400502015, "volume": 431696.0}, {"date": "2019-03-22", "close": 1.475949935, "volume": 218148.0}, {"date": "2019-03-25", "close": 1.428794985, "volume": 179136.0}, {"date": "2019-03-26", "close": 1.513673895, "volume": 252864.0}, {"date": "2019-03-27", "close": 1.86733602, "volume": 1262115.0}, {"date": "2019-03-28", "close": 1.7918881, "volume": 612370.0}, {"date": "2019-03-29", "close": 1.777741615, "volume": 579744.0}, {"date": "2019-04-01", "close": 1.95221493, "volume": 1024628.0}, {"date": "2019-04-02", "close": 1.84847404, "volume": 918669.0}, {"date": "2019-04-03", "close": 1.881482505, "volume": 496461.0}, {"date": "2019-04-04", "close": 1.85790503, "volume": 258539.0}, {"date": "2019-04-05", "close": 1.85790503, "volume": 352026.0}, {"date": "2019-04-08", "close": 1.86733602, "volume": 293289.0}, {"date": "2019-04-09", "close": 1.83904305, "volume": 401318.0}, {"date": "2019-04-10", "close": 1.7918881, "volume": 459410.0}, {"date": "2019-04-17", "close": 1.68031278, "volume": 2450066.0}, {"date": "2019-04-18", "close": 1.55477217, "volume": 1661076.0}, {"date": "2019-04-23", "close": 1.588571565, "volume": 858068.0}, {"date": "2019-04-24", "close": 1.530629745, "volume": 1547513.0}, {"date": "2019-04-26", "close": 1.5451152, "volume": 1414180.0}, {"date": "2019-04-29", "close": 1.511315805, "volume": 886144.0}, {"date": "2019-04-30", "close": 1.453373985, "volume": 971725.0}, {"date": "2019-05-01", "close": 1.4485455, "volume": 899719.0}, {"date": "2019-05-02", "close": 1.50648732, "volume": 792665.0}, {"date": "2019-05-03", "close": 1.501658835, "volume": 611664.0}, {"date": "2019-05-06", "close": 1.463030955, "volume": 383827.0}, {"date": "2019-05-07", "close": 1.47751641, "volume": 491568.0}, {"date": "2019-05-08", "close": 1.45820247, "volume": 748403.0}, {"date": "2019-05-09", "close": 1.4485455, "volume": 571533.0}, {"date": "2019-05-10", "close": 1.40026065, "volume": 907423.0}, {"date": "2019-05-13", "close": 1.47751641, "volume": 790180.0}, {"date": "2019-05-14", "close": 1.45820247, "volume": 609505.0}, {"date": "2019-05-15", "close": 1.4485455, "volume": 608719.0}, {"date": "2019-05-16", "close": 1.4485455, "volume": 243322.0}, {"date": "2019-05-17", "close": 1.47751641, "volume": 372461.0}, {"date": "2019-05-20", "close": 1.46785944, "volume": 727032.0}, {"date": "2019-05-21", "close": 1.434060045, "volume": 774423.0}, {"date": "2019-05-22", "close": 1.43888853, "volume": 545457.0}, {"date": "2019-05-23", "close": 1.443717015, "volume": 265696.0}, {"date": "2019-05-24", "close": 1.42923156, "volume": 271882.0}, {"date": "2019-05-27", "close": 1.42923156, "volume": 224054.0}, {"date": "2019-05-28", "close": 1.395432165, "volume": 724176.0}, {"date": "2019-05-29", "close": 1.395432165, "volume": 374659.0}, {"date": "2019-05-30", "close": 1.40991762, "volume": 104559.0}, {"date": "2019-05-31", "close": 1.40026065, "volume": 372510.0}, {"date": "2019-06-03", "close": 1.40026065, "volume": 225978.0}, {"date": "2019-06-04", "close": 1.424403075, "volume": 433250.0}, {"date": "2019-06-05", "close": 1.414746105, "volume": 321594.0}, {"date": "2019-06-06", "close": 1.40026065, "volume": 467569.0}, {"date": "2019-06-07", "close": 1.38094671, "volume": 413854.0}, {"date": "2019-06-11", "close": 1.366461255, "volume": 357286.0}, {"date": "2019-06-12", "close": 1.356804285, "volume": 247113.0}, {"date": "2019-06-13", "close": 1.395432165, "volume": 1446160.0}, {"date": "2019-06-14", "close": 1.38094671, "volume": 504978.0}, {"date": "2019-06-17", "close": 1.33266186, "volume": 695151.0}, {"date": "2019-06-18", "close": 1.37128974, "volume": 442992.0}, {"date": "2019-06-19", "close": 1.36163277, "volume": 399289.0}, {"date": "2019-06-20", "close": 1.36163277, "volume": 403012.0}, {"date": "2019-06-21", "close": 1.33266186, "volume": 504141.0}, {"date": "2019-06-24", "close": 1.289205495, "volume": 413520.0}, {"date": "2019-06-25", "close": 1.240920645, "volume": 1558546.0}, {"date": "2019-06-26", "close": 1.22643519, "volume": 564836.0}, {"date": "2019-06-27", "close": 1.289205495, "volume": 357895.0}, {"date": "2019-06-28", "close": 1.3519758, "volume": 1101851.0}, {"date": "2019-07-01", "close": 1.32300489, "volume": 563535.0}, {"date": "2019-07-02", "close": 1.337490345, "volume": 552960.0}, {"date": "2019-07-03", "close": 1.385775195, "volume": 658304.0}, {"date": "2019-07-04", "close": 1.376118225, "volume": 719531.0}, {"date": "2019-07-05", "close": 1.46785944, "volume": 1310911.0}, {"date": "2019-07-08", "close": 1.43888853, "volume": 645955.0}, {"date": "2019-07-09", "close": 1.45820247, "volume": 400552.0}, {"date": "2019-07-10", "close": 1.57408611, "volume": 1456012.0}, {"date": "2019-07-11", "close": 1.617542475, "volume": 1131021.0}, {"date": "2019-07-12", "close": 1.68996975, "volume": 1004563.0}, {"date": "2019-07-15", "close": 1.6416849, "volume": 1351631.0}, {"date": "2019-07-16", "close": 1.656170355, "volume": 396876.0}, {"date": "2019-07-17", "close": 1.636856415, "volume": 268107.0}, {"date": "2019-07-18", "close": 1.55477217, "volume": 467059.0}, {"date": "2019-07-19", "close": 1.578914595, "volume": 451991.0}, {"date": "2019-07-22", "close": 1.5451152, "volume": 579913.0}, {"date": "2019-07-23", "close": 1.5451152, "volume": 384935.0}, {"date": "2019-07-24", "close": 1.52580126, "volume": 361081.0}, {"date": "2019-07-25", "close": 1.511315805, "volume": 396747.0}, {"date": "2019-07-26", "close": 1.51614429, "volume": 402156.0}, {"date": "2019-07-29", "close": 1.520972775, "volume": 285265.0}, {"date": "2019-07-30", "close": 1.482344895, "volume": 340512.0}, {"date": "2019-07-31", "close": 1.42923156, "volume": 1009715.0}, {"date": "2019-08-01", "close": 1.414746105, "volume": 194700.0}, {"date": "2019-08-02", "close": 1.42923156, "volume": 202436.0}, {"date": "2019-08-05", "close": 1.37128974, "volume": 611149.0}, {"date": "2019-08-06", "close": 1.32300489, "volume": 610729.0}, {"date": "2019-08-07", "close": 1.3519758, "volume": 590558.0}, {"date": "2019-08-08", "close": 1.356804285, "volume": 219999.0}, {"date": "2019-08-09", "close": 1.366461255, "volume": 209149.0}, {"date": "2019-08-12", "close": 1.38094671, "volume": 166237.0}, {"date": "2019-08-13", "close": 1.376118225, "volume": 165307.0}, {"date": "2019-08-14", "close": 1.38094671, "volume": 252206.0}, {"date": "2019-08-15", "close": 1.36163277, "volume": 199201.0}, {"date": "2019-08-16", "close": 1.34231883, "volume": 135434.0}, {"date": "2019-08-19", "close": 1.39060368, "volume": 255926.0}, {"date": "2019-08-20", "close": 1.414746105, "volume": 243337.0}, {"date": "2019-08-21", "close": 1.3519758, "volume": 334728.0}, {"date": "2019-08-22", "close": 1.347147315, "volume": 310683.0}, {"date": "2019-08-23", "close": 1.34231883, "volume": 453891.0}, {"date": "2019-08-26", "close": 1.31334792, "volume": 414269.0}, {"date": "2019-08-27", "close": 1.318176405, "volume": 429497.0}, {"date": "2019-08-28", "close": 1.39060368, "volume": 313113.0}, {"date": "2019-08-29", "close": 1.530629745, "volume": 1751326.0}, {"date": "2019-08-30", "close": 1.549943685, "volume": 1576627.0}, {"date": "2019-09-02", "close": 1.55477217, "volume": 455481.0}, {"date": "2019-09-03", "close": 1.5451152, "volume": 357949.0}, {"date": "2019-09-04", "close": 1.56442914, "volume": 195956.0}, {"date": "2019-09-05", "close": 1.810681875, "volume": 1788852.0}, {"date": "2019-09-06", "close": 1.88310915, "volume": 1786353.0}, {"date": "2019-09-09", "close": 2.0279637, "volume": 1918399.0}, {"date": "2019-09-10", "close": 1.820338845, "volume": 1666412.0}, {"date": "2019-09-11", "close": 1.89276612, "volume": 753441.0}, {"date": "2019-09-12", "close": 1.95070794, "volume": 508069.0}, {"date": "2019-09-13", "close": 1.92173703, "volume": 402217.0}, {"date": "2019-09-16", "close": 2.05693461, "volume": 898637.0}, {"date": "2019-09-17", "close": 1.97967885, "volume": 620705.0}, {"date": "2019-09-18", "close": 2.01830673, "volume": 412464.0}, {"date": "2019-09-19", "close": 2.0279637, "volume": 338208.0}, {"date": "2019-09-20", "close": 2.21144613, "volume": 1359402.0}, {"date": "2019-09-23", "close": 2.5108122, "volume": 1694506.0}, {"date": "2019-09-24", "close": 2.43355644, "volume": 1057484.0}, {"date": "2019-09-25", "close": 2.38527159, "volume": 374605.0}, {"date": "2019-09-26", "close": 2.46252735, "volume": 1011483.0}, {"date": "2019-09-27", "close": 2.44321341, "volume": 605612.0}, {"date": "2019-09-30", "close": 2.78120736, "volume": 2348803.0}, {"date": "2019-10-01", "close": 2.85846312, "volume": 1030818.0}, {"date": "2019-10-02", "close": 2.84880615, "volume": 693133.0}, {"date": "2019-10-03", "close": 2.76189342, "volume": 962842.0}, {"date": "2019-10-04", "close": 3.04194555, "volume": 1544795.0}, {"date": "2019-10-07", "close": 2.94537585, "volume": 992238.0}, {"date": "2019-10-08", "close": 2.897091, "volume": 942755.0}, {"date": "2019-10-09", "close": 2.88743403, "volume": 578130.0}, {"date": "2019-10-10", "close": 2.84880615, "volume": 447581.0}, {"date": "2019-10-11", "close": 2.82949221, "volume": 516452.0}, {"date": "2019-10-14", "close": 2.897091, "volume": 766658.0}, {"date": "2019-10-15", "close": 2.68463766, "volume": 643309.0}, {"date": "2019-10-16", "close": 2.66532372, "volume": 583150.0}, {"date": "2019-10-17", "close": 2.6073819, "volume": 354620.0}, {"date": "2019-10-18", "close": 2.54944008, "volume": 421565.0}, {"date": "2019-10-21", "close": 2.67498069, "volume": 683106.0}, {"date": "2019-10-22", "close": 2.62669584, "volume": 326630.0}, {"date": "2019-10-23", "close": 2.57841099, "volume": 451531.0}, {"date": "2019-10-24", "close": 2.57841099, "volume": 389936.0}, {"date": "2019-10-25", "close": 2.72326554, "volume": 872904.0}, {"date": "2019-10-28", "close": 3.01297464, "volume": 843800.0}, {"date": "2019-10-29", "close": 2.897091, "volume": 651773.0}, {"date": "2019-10-30", "close": 2.86812009, "volume": 372458.0}, {"date": "2019-10-31", "close": 2.85846312, "volume": 421256.0}, {"date": "2019-11-01", "close": 2.72326554, "volume": 400066.0}, {"date": "2019-11-04", "close": 2.74257948, "volume": 199299.0}, {"date": "2019-11-05", "close": 2.7039516, "volume": 169557.0}, {"date": "2019-11-06", "close": 2.71360857, "volume": 341200.0}, {"date": "2019-11-07", "close": 2.82949221, "volume": 464441.0}, {"date": "2019-11-08", "close": 2.90674797, "volume": 1427859.0}, {"date": "2019-11-11", "close": 2.88743403, "volume": 466550.0}, {"date": "2019-11-12", "close": 2.897091, "volume": 337421.0}, {"date": "2019-11-13", "close": 2.88743403, "volume": 592860.0}, {"date": "2019-11-14", "close": 2.87777706, "volume": 713663.0}, {"date": "2019-11-15", "close": 3.03228858, "volume": 951298.0}, {"date": "2019-11-18", "close": 3.24474192, "volume": 2368108.0}, {"date": "2019-11-19", "close": 3.62136375, "volume": 1781374.0}, {"date": "2019-11-20", "close": 3.55376496, "volume": 1955093.0}, {"date": "2019-11-21", "close": 3.34131162, "volume": 886976.0}, {"date": "2019-11-22", "close": 3.40891041, "volume": 602373.0}, {"date": "2019-11-25", "close": 3.53445102, "volume": 515196.0}, {"date": "2019-11-26", "close": 3.54410799, "volume": 622217.0}, {"date": "2019-11-27", "close": 3.53445102, "volume": 315151.0}, {"date": "2019-11-28", "close": 3.78553224, "volume": 1065384.0}, {"date": "2019-11-29", "close": 3.70827648, "volume": 1338934.0}, {"date": "2019-12-02", "close": 3.6696486, "volume": 734146.0}, {"date": "2019-12-03", "close": 3.48616617, "volume": 698599.0}, {"date": "2019-12-04", "close": 3.50548011, "volume": 635664.0}, {"date": "2019-12-05", "close": 3.52479405, "volume": 690269.0}, {"date": "2019-12-06", "close": 3.43788132, "volume": 620811.0}, {"date": "2019-12-09", "close": 3.44753829, "volume": 524222.0}, {"date": "2019-12-10", "close": 3.26405586, "volume": 1358403.0}, {"date": "2019-12-11", "close": 3.02263161, "volume": 2707250.0}, {"date": "2019-12-12", "close": 2.65566675, "volume": 2524397.0}, {"date": "2019-12-13", "close": 2.94537585, "volume": 1635911.0}, {"date": "2019-12-16", "close": 2.8005213, "volume": 1053376.0}, {"date": "2019-12-17", "close": 2.81983524, "volume": 416007.0}, {"date": "2019-12-18", "close": 2.65566675, "volume": 710849.0}, {"date": "2019-12-19", "close": 2.897091, "volume": 1189655.0}, {"date": "2019-12-20", "close": 2.84880615, "volume": 506411.0}, {"date": "2019-12-23", "close": 2.78120736, "volume": 513460.0}, {"date": "2019-12-24", "close": 2.7039516, "volume": 298922.0}, {"date": "2019-12-27", "close": 2.83914918, "volume": 388935.0}, {"date": "2019-12-30", "close": 2.75223645, "volume": 323366.0}, {"date": "2019-12-31", "close": 2.82949221, "volume": 411558.0}, {"date": "2020-01-02", "close": 2.87777706, "volume": 398894.0}, {"date": "2020-01-03", "close": 3.17714313, "volume": 745628.0}, {"date": "2020-01-06", "close": 3.08057343, "volume": 668908.0}, {"date": "2020-01-07", "close": 2.9936607, "volume": 601406.0}, {"date": "2020-01-08", "close": 2.91640494, "volume": 704462.0}, {"date": "2020-01-09", "close": 2.9936607, "volume": 399750.0}, {"date": "2020-01-10", "close": 3.14817222, "volume": 661721.0}, {"date": "2020-01-13", "close": 3.09988737, "volume": 330752.0}, {"date": "2020-01-14", "close": 3.27371283, "volume": 856438.0}, {"date": "2020-01-15", "close": 3.60204981, "volume": 1234090.0}, {"date": "2020-01-16", "close": 3.73724739, "volume": 2008696.0}, {"date": "2020-01-17", "close": 3.81450315, "volume": 1137372.0}, {"date": "2020-01-20", "close": 3.71793345, "volume": 944219.0}, {"date": "2020-01-21", "close": 3.53445102, "volume": 1229834.0}, {"date": "2020-01-22", "close": 3.6696486, "volume": 856669.0}, {"date": "2020-01-23", "close": 3.83381709, "volume": 708361.0}, {"date": "2020-01-24", "close": 3.98832861, "volume": 1936990.0}, {"date": "2020-01-28", "close": 3.9593577, "volume": 1258803.0}, {"date": "2020-01-29", "close": 4.06558437, "volume": 967313.0}, {"date": "2020-01-30", "close": 3.96901467, "volume": 676590.0}, {"date": "2020-01-31", "close": 4.0559274, "volume": 771539.0}, {"date": "2020-02-03", "close": 3.89175891, "volume": 1056123.0}, {"date": "2020-02-04", "close": 4.20078195, "volume": 1633903.0}, {"date": "2020-02-05", "close": 4.19112498, "volume": 1006417.0}, {"date": "2020-02-06", "close": 4.11386922, "volume": 1333809.0}, {"date": "2020-02-07", "close": 4.07524134, "volume": 566411.0}, {"date": "2020-02-10", "close": 4.01729952, "volume": 515618.0}, {"date": "2020-02-11", "close": 4.18146801, "volume": 901590.0}, {"date": "2020-02-12", "close": 4.20078195, "volume": 623778.0}, {"date": "2020-02-13", "close": 3.98832861, "volume": 1049379.0}, {"date": "2020-02-14", "close": 4.02695649, "volume": 634594.0}, {"date": "2020-02-17", "close": 3.97867164, "volume": 769156.0}, {"date": "2020-02-18", "close": 3.81450315, "volume": 1330497.0}, {"date": "2020-02-19", "close": 3.78553224, "volume": 1593745.0}, {"date": "2020-02-20", "close": 3.54410799, "volume": 1858987.0}, {"date": "2020-02-21", "close": 3.44753829, "volume": 2397753.0}, {"date": "2020-02-24", "close": 3.32199768, "volume": 1603074.0}, {"date": "2020-02-25", "close": 3.37028253, "volume": 1525438.0}, {"date": "2020-02-26", "close": 3.12885828, "volume": 1651152.0}, {"date": "2020-02-27", "close": 3.00331767, "volume": 1266238.0}, {"date": "2020-02-28", "close": 2.75223645, "volume": 2105934.0}, {"date": "2020-03-02", "close": 2.82949221, "volume": 2636376.0}, {"date": "2020-03-03", "close": 2.86812009, "volume": 2459206.0}, {"date": "2020-03-04", "close": 2.897091, "volume": 1135855.0}, {"date": "2020-03-05", "close": 2.81017827, "volume": 1332031.0}, {"date": "2020-03-06", "close": 2.68463766, "volume": 1010962.0}, {"date": "2020-03-09", "close": 2.26938795, "volume": 2007726.0}, {"date": "2020-03-10", "close": 2.4142425, "volume": 3206861.0}, {"date": "2020-03-11", "close": 2.29835886, "volume": 1287094.0}, {"date": "2020-03-12", "close": 2.04727764, "volume": 2210726.0}, {"date": "2020-03-13", "close": 1.907251575, "volume": 7147867.0}, {"date": "2020-03-16", "close": 1.472687925, "volume": 3419891.0}, {"date": "2020-03-17", "close": 1.38094671, "volume": 5509865.0}, {"date": "2020-03-18", "close": 1.22643519, "volume": 2196072.0}, {"date": "2020-03-19", "close": 1.125037005, "volume": 2415236.0}, {"date": "2020-03-20", "close": 1.202292765, "volume": 5000560.0}, {"date": "2020-03-23", "close": 1.163664885, "volume": 1866014.0}, {"date": "2020-03-24", "close": 1.57408611, "volume": 3717688.0}, {"date": "2020-03-25", "close": 1.492001865, "volume": 2631392.0}, {"date": "2020-03-26", "close": 1.607885505, "volume": 1589279.0}, {"date": "2020-03-27", "close": 1.52580126, "volume": 2120922.0}, {"date": "2020-03-30", "close": 1.511315805, "volume": 938331.0}, {"date": "2020-03-31", "close": 1.540286715, "volume": 1492352.0}, {"date": "2020-04-01", "close": 1.63202793, "volume": 980055.0}, {"date": "2020-04-08", "close": 1.569257625, "volume": 5349750.0}, {"date": "2020-04-09", "close": 1.53545823, "volume": 1948788.0}, {"date": "2020-04-14", "close": 1.8348243, "volume": 3337438.0}, {"date": "2020-04-15", "close": 1.70928369, "volume": 4375247.0}, {"date": "2020-04-16", "close": 1.636856415, "volume": 3278139.0}, {"date": "2020-04-17", "close": 1.617542475, "volume": 2062475.0}, {"date": "2020-04-20", "close": 1.569257625, "volume": 1925652.0}, {"date": "2020-04-21", "close": 1.463030955, "volume": 2216098.0}, {"date": "2020-04-22", "close": 1.39060368, "volume": 2401435.0}, {"date": "2020-04-23", "close": 1.47751641, "volume": 1339680.0}, {"date": "2020-04-24", "close": 1.443717015, "volume": 1284224.0}, {"date": "2020-04-27", "close": 1.443717015, "volume": 1520723.0}, {"date": "2020-04-28", "close": 1.63202793, "volume": 2243912.0}, {"date": "2020-04-29", "close": 1.810681875, "volume": 2881216.0}, {"date": "2020-04-30", "close": 1.88310915, "volume": 2566328.0}, {"date": "2020-05-01", "close": 1.68996975, "volume": 2298396.0}, {"date": "2020-05-04", "close": 1.69962672, "volume": 1003282.0}, {"date": "2020-05-05", "close": 1.781710965, "volume": 1032775.0}, {"date": "2020-05-06", "close": 2.06659158, "volume": 2818843.0}, {"date": "2020-05-07", "close": 2.3176728, "volume": 3740031.0}, {"date": "2020-05-08", "close": 2.6073819, "volume": 5171926.0}, {"date": "2020-05-11", "close": 2.52046917, "volume": 4753448.0}, {"date": "2020-05-12", "close": 2.39492856, "volume": 5228702.0}, {"date": "2020-05-13", "close": 2.32732977, "volume": 1869331.0}, {"date": "2020-05-14", "close": 2.20178916, "volume": 2288105.0}, {"date": "2020-05-15", "close": 2.20178916, "volume": 1936804.0}, {"date": "2020-05-18", "close": 2.24041704, "volume": 1310567.0}, {"date": "2020-05-19", "close": 2.40458553, "volume": 2691837.0}, {"date": "2020-05-20", "close": 2.61703887, "volume": 3543305.0}, {"date": "2020-05-21", "close": 2.45287038, "volume": 1906193.0}, {"date": "2020-05-22", "close": 2.39492856, "volume": 1554069.0}, {"date": "2020-05-25", "close": 2.46252735, "volume": 1410206.0}, {"date": "2020-05-26", "close": 2.54944008, "volume": 1307061.0}, {"date": "2020-05-27", "close": 2.58806796, "volume": 2023235.0}, {"date": "2020-05-28", "close": 2.88743403, "volume": 4064389.0}, {"date": "2020-05-29", "close": 2.8005213, "volume": 2219833.0}, {"date": "2020-06-01", "close": 3.04194555, "volume": 2812273.0}, {"date": "2020-06-02", "close": 3.07091646, "volume": 3361881.0}, {"date": "2020-06-03", "close": 3.09988737, "volume": 2034188.0}, {"date": "2020-06-04", "close": 2.9936607, "volume": 2085907.0}, {"date": "2020-06-05", "close": 2.96468979, "volume": 1454766.0}, {"date": "2020-06-09", "close": 3.05160252, "volume": 1591318.0}, {"date": "2020-06-10", "close": 3.07091646, "volume": 1091551.0}, {"date": "2020-06-11", "close": 2.88743403, "volume": 1749699.0}, {"date": "2020-06-12", "close": 2.73292251, "volume": 4243522.0}, {"date": "2020-06-15", "close": 2.57841099, "volume": 2400559.0}, {"date": "2020-06-16", "close": 2.9936607, "volume": 2671470.0}, {"date": "2020-06-17", "close": 2.9936607, "volume": 1413340.0}, {"date": "2020-06-18", "close": 3.12885828, "volume": 2656238.0}, {"date": "2020-06-19", "close": 3.23508495, "volume": 6941637.0}, {"date": "2020-06-22", "close": 3.53445102, "volume": 3668027.0}, {"date": "2020-06-23", "close": 3.41856738, "volume": 3778002.0}, {"date": "2020-06-24", "close": 3.65999163, "volume": 1703260.0}, {"date": "2020-06-25", "close": 3.25439889, "volume": 3169605.0}, {"date": "2020-06-26", "close": 3.27371283, "volume": 1202597.0}, {"date": "2020-06-29", "close": 3.02263161, "volume": 2482971.0}, {"date": "2020-06-30", "close": 3.04194555, "volume": 1595235.0}, {"date": "2020-07-01", "close": 3.30268374, "volume": 1735558.0}, {"date": "2020-07-02", "close": 3.3799395, "volume": 1533045.0}, {"date": "2020-07-03", "close": 3.29302677, "volume": 1787629.0}, {"date": "2020-07-06", "close": 3.25439889, "volume": 916780.0}, {"date": "2020-07-07", "close": 3.14817222, "volume": 2103124.0}, {"date": "2020-07-08", "close": 3.03228858, "volume": 2064987.0}, {"date": "2020-07-09", "close": 3.12885828, "volume": 1646980.0}, {"date": "2020-07-10", "close": 3.05160252, "volume": 1520721.0}, {"date": "2020-07-13", "close": 2.91640494, "volume": 2105468.0}, {"date": "2020-07-14", "close": 2.73292251, "volume": 2958608.0}, {"date": "2020-07-15", "close": 2.897091, "volume": 3589997.0}, {"date": "2020-07-16", "close": 2.82949221, "volume": 1444335.0}, {"date": "2020-07-17", "close": 2.76189342, "volume": 1561212.0}, {"date": "2020-07-20", "close": 2.95503282, "volume": 1502508.0}, {"date": "2020-07-21", "close": 3.11920131, "volume": 2264599.0}, {"date": "2020-07-22", "close": 3.11920131, "volume": 1367610.0}, {"date": "2020-07-23", "close": 3.16748616, "volume": 1303443.0}, {"date": "2020-07-24", "close": 3.0902304, "volume": 1132522.0}, {"date": "2020-07-27", "close": 3.0902304, "volume": 889369.0}, {"date": "2020-07-28", "close": 3.2833698, "volume": 2688939.0}, {"date": "2020-07-29", "close": 3.12885828, "volume": 1473767.0}, {"date": "2020-07-30", "close": 3.0902304, "volume": 4700931.0}, {"date": "2020-07-31", "close": 2.94537585, "volume": 3092098.0}, {"date": "2020-08-03", "close": 2.84880615, "volume": 1670327.0}, {"date": "2020-08-04", "close": 2.91640494, "volume": 1061014.0}, {"date": "2020-08-05", "close": 2.87777706, "volume": 1167209.0}, {"date": "2020-08-06", "close": 2.85846312, "volume": 900905.0}, {"date": "2020-08-07", "close": 2.84880615, "volume": 1118441.0}, {"date": "2020-08-10", "close": 2.78120736, "volume": 1163706.0}, {"date": "2020-08-11", "close": 2.84880615, "volume": 1987252.0}, {"date": "2020-08-12", "close": 2.77155039, "volume": 1073283.0}, {"date": "2020-08-13", "close": 2.72326554, "volume": 1694153.0}, {"date": "2020-08-14", "close": 2.75223645, "volume": 1073150.0}, {"date": "2020-08-17", "close": 2.7039516, "volume": 1273797.0}, {"date": "2020-08-18", "close": 2.65566675, "volume": 2044044.0}, {"date": "2020-08-19", "close": 2.54944008, "volume": 1817307.0}, {"date": "2020-08-20", "close": 2.5108122, "volume": 1666445.0}, {"date": "2020-08-21", "close": 2.72326554, "volume": 2342631.0}, {"date": "2020-08-24", "close": 2.78120736, "volume": 1776007.0}, {"date": "2020-08-25", "close": 2.69429463, "volume": 1707467.0}, {"date": "2020-08-26", "close": 2.57841099, "volume": 1467414.0}, {"date": "2020-08-27", "close": 2.55909705, "volume": 1048441.0}, {"date": "2020-08-28", "close": 2.55909705, "volume": 1202080.0}, {"date": "2020-08-31", "close": 2.75223645, "volume": 2492473.0}, {"date": "2020-09-01", "close": 2.65566675, "volume": 1162445.0}, {"date": "2020-09-02", "close": 2.63635281, "volume": 826906.0}, {"date": "2020-09-03", "close": 2.65566675, "volume": 834912.0}, {"date": "2020-09-04", "close": 2.54944008, "volume": 1332723.0}, {"date": "2020-09-07", "close": 2.54944008, "volume": 1087929.0}, {"date": "2020-09-08", "close": 2.52046917, "volume": 849968.0}, {"date": "2020-09-09", "close": 2.44321341, "volume": 1346624.0}, {"date": "2020-09-10", "close": 2.46252735, "volume": 790956.0}, {"date": "2020-09-11", "close": 2.42389947, "volume": 968825.0}, {"date": "2020-09-14", "close": 2.55909705, "volume": 1358580.0}, {"date": "2020-09-15", "close": 2.46252735, "volume": 772312.0}, {"date": "2020-09-16", "close": 2.49149826, "volume": 632734.0}, {"date": "2020-09-17", "close": 2.44321341, "volume": 641663.0}, {"date": "2020-09-18", "close": 2.4142425, "volume": 1343399.0}, {"date": "2020-09-21", "close": 2.36595765, "volume": 695476.0}, {"date": "2020-09-22", "close": 2.28870189, "volume": 1144379.0}, {"date": "2020-09-23", "close": 2.32732977, "volume": 959550.0}, {"date": "2020-09-24", "close": 2.23076007, "volume": 624276.0}, {"date": "2020-09-25", "close": 2.20178916, "volume": 853283.0}, {"date": "2020-09-28", "close": 2.32732977, "volume": 2037357.0}, {"date": "2020-09-29", "close": 2.66532372, "volume": 3649443.0}, {"date": "2020-09-30", "close": 2.55909705, "volume": 1176211.0}, {"date": "2020-10-01", "close": 2.76189342, "volume": 3468561.0}, {"date": "2020-10-02", "close": 2.56875402, "volume": 1563061.0}, {"date": "2020-10-05", "close": 2.67498069, "volume": 751374.0}, {"date": "2020-10-06", "close": 2.8005213, "volume": 1144299.0}, {"date": "2020-10-07", "close": 2.77155039, "volume": 1084338.0}, {"date": "2020-10-08", "close": 2.86812009, "volume": 1195141.0}, {"date": "2020-10-09", "close": 2.81017827, "volume": 980776.0}, {"date": "2020-10-12", "close": 2.897091, "volume": 611329.0}, {"date": "2020-10-13", "close": 2.84880615, "volume": 745832.0}, {"date": "2020-10-14", "close": 2.97434676, "volume": 1743868.0}, {"date": "2020-10-15", "close": 2.897091, "volume": 967398.0}, {"date": "2020-10-16", "close": 2.78120736, "volume": 1083641.0}, {"date": "2020-10-19", "close": 2.85846312, "volume": 672197.0}, {"date": "2020-10-20", "close": 2.85846312, "volume": 413663.0}, {"date": "2020-10-21", "close": 2.86812009, "volume": 570316.0}, {"date": "2020-10-22", "close": 2.75223645, "volume": 452219.0}, {"date": "2020-10-23", "close": 2.73292251, "volume": 309117.0}, {"date": "2020-10-26", "close": 2.65566675, "volume": 739024.0}, {"date": "2020-10-27", "close": 2.68463766, "volume": 702471.0}, {"date": "2020-10-28", "close": 2.7039516, "volume": 415747.0}, {"date": "2020-10-29", "close": 2.61703887, "volume": 635222.0}, {"date": "2020-10-30", "close": 2.6073819, "volume": 516136.0}, {"date": "2020-11-02", "close": 2.68463766, "volume": 1157655.0}, {"date": "2020-11-03", "close": 2.65566675, "volume": 394980.0}, {"date": "2020-11-04", "close": 2.66532372, "volume": 1208886.0}, {"date": "2020-11-05", "close": 2.83914918, "volume": 805646.0}, {"date": "2020-11-06", "close": 2.897091, "volume": 993350.0}, {"date": "2020-11-09", "close": 2.83914918, "volume": 899189.0}, {"date": "2020-11-10", "close": 2.85846312, "volume": 452492.0}, {"date": "2020-11-11", "close": 2.97434676, "volume": 1019289.0}, {"date": "2020-11-12", "close": 2.897091, "volume": 1268760.0}, {"date": "2020-11-13", "close": 2.97434676, "volume": 776909.0}, {"date": "2020-11-16", "close": 3.02263161, "volume": 53900.0}, {"date": "2020-11-17", "close": 2.96468979, "volume": 615167.0}, {"date": "2020-11-18", "close": 2.91640494, "volume": 657415.0}, {"date": "2020-11-19", "close": 2.94537585, "volume": 700580.0}, {"date": "2020-11-20", "close": 2.91640494, "volume": 547474.0}, {"date": "2020-11-23", "close": 2.94537585, "volume": 532439.0}, {"date": "2020-11-24", "close": 2.897091, "volume": 487906.0}, {"date": "2020-11-25", "close": 2.81017827, "volume": 816898.0}, {"date": "2020-11-26", "close": 2.897091, "volume": 493580.0}, {"date": "2020-11-27", "close": 2.83914918, "volume": 309488.0}, {"date": "2020-11-30", "close": 2.85846312, "volume": 423150.0}, {"date": "2020-12-01", "close": 2.88743403, "volume": 565410.0}, {"date": "2020-12-02", "close": 2.85846312, "volume": 338849.0}, {"date": "2020-12-03", "close": 2.93571888, "volume": 621945.0}, {"date": "2020-12-04", "close": 2.86812009, "volume": 457923.0}, {"date": "2020-12-07", "close": 2.65566675, "volume": 3384323.0}, {"date": "2020-12-08", "close": 2.74257948, "volume": 1278862.0}, {"date": "2020-12-09", "close": 2.61703887, "volume": 1288183.0}, {"date": "2020-12-10", "close": 2.55909705, "volume": 1277102.0}, {"date": "2020-12-11", "close": 2.52046917, "volume": 885071.0}, {"date": "2020-12-14", "close": 2.42389947, "volume": 1497529.0}, {"date": "2020-12-15", "close": 2.42389947, "volume": 1266245.0}, {"date": "2020-12-16", "close": 2.45287038, "volume": 574125.0}, {"date": "2020-12-17", "close": 2.45287038, "volume": 665066.0}, {"date": "2020-12-18", "close": 2.36595765, "volume": 1554822.0}, {"date": "2020-12-21", "close": 2.4142425, "volume": 714406.0}, {"date": "2020-12-22", "close": 2.36595765, "volume": 533707.0}, {"date": "2020-12-23", "close": 2.36595765, "volume": 402922.0}, {"date": "2020-12-24", "close": 2.40458553, "volume": 410463.0}, {"date": "2020-12-29", "close": 2.54944008, "volume": 863049.0}, {"date": "2020-12-30", "close": 2.5108122, "volume": 412637.0}, {"date": "2020-12-31", "close": 2.46252735, "volume": 166928.0}, {"date": "2021-01-04", "close": 2.35630068, "volume": 1081788.0}, {"date": "2021-01-05", "close": 2.3176728, "volume": 776942.0}, {"date": "2021-01-06", "close": 2.34664371, "volume": 463419.0}, {"date": "2021-01-07", "close": 2.3176728, "volume": 485578.0}, {"date": "2021-01-08", "close": 2.32732977, "volume": 273974.0}, {"date": "2021-01-11", "close": 2.33698674, "volume": 430561.0}, {"date": "2021-01-12", "close": 2.30801583, "volume": 535622.0}, {"date": "2021-01-13", "close": 2.34664371, "volume": 621098.0}, {"date": "2021-01-14", "close": 2.43355644, "volume": 522654.0}, {"date": "2021-01-15", "close": 2.39492856, "volume": 260786.0}, {"date": "2021-01-18", "close": 2.36595765, "volume": 208166.0}, {"date": "2021-01-19", "close": 2.32732977, "volume": 412417.0}, {"date": "2021-01-20", "close": 2.37561462, "volume": 537288.0}, {"date": "2021-01-21", "close": 2.35630068, "volume": 363985.0}, {"date": "2021-01-22", "close": 2.29835886, "volume": 751662.0}, {"date": "2021-01-25", "close": 2.29835886, "volume": 545316.0}, {"date": "2021-01-27", "close": 2.29835886, "volume": 524249.0}, {"date": "2021-01-28", "close": 2.2211031, "volume": 1041889.0}, {"date": "2021-01-29", "close": 2.26938795, "volume": 659796.0}, {"date": "2021-02-01", "close": 2.26938795, "volume": 604900.0}, {"date": "2021-02-02", "close": 2.40458553, "volume": 826361.0}, {"date": "2021-02-03", "close": 2.68463766, "volume": 3569359.0}, {"date": "2021-02-04", "close": 2.54944008, "volume": 798882.0}, {"date": "2021-02-05", "close": 2.73292251, "volume": 1478372.0}, {"date": "2021-02-08", "close": 2.71360857, "volume": 1042627.0}, {"date": "2021-02-09", "close": 2.62669584, "volume": 758099.0}, {"date": "2021-02-10", "close": 2.65566675, "volume": 490015.0}, {"date": "2021-02-11", "close": 2.6073819, "volume": 366136.0}, {"date": "2021-02-12", "close": 2.55909705, "volume": 399299.0}, {"date": "2021-02-15", "close": 2.53978311, "volume": 467810.0}, {"date": "2021-02-16", "close": 2.54944008, "volume": 519053.0}, {"date": "2021-02-17", "close": 2.5108122, "volume": 774882.0}, {"date": "2021-02-18", "close": 2.5108122, "volume": 861920.0}, {"date": "2021-02-19", "close": 2.46252735, "volume": 689855.0}, {"date": "2021-02-22", "close": 2.47218432, "volume": 328550.0}, {"date": "2021-02-23", "close": 2.39492856, "volume": 590113.0}, {"date": "2021-02-24", "close": 2.50115523, "volume": 937873.0}, {"date": "2021-02-25", "close": 2.34664371, "volume": 977639.0}, {"date": "2021-02-26", "close": 2.3176728, "volume": 864294.0}, {"date": "2021-03-01", "close": 2.25973098, "volume": 965617.0}, {"date": "2021-03-02", "close": 2.20178916, "volume": 1098574.0}, {"date": "2021-03-03", "close": 2.37561462, "volume": 679946.0}, {"date": "2021-03-04", "close": 2.30801583, "volume": 691269.0}, {"date": "2021-03-05", "close": 2.19213219, "volume": 630752.0}, {"date": "2021-03-08", "close": 2.17281825, "volume": 344422.0}, {"date": "2021-03-09", "close": 2.18247522, "volume": 436618.0}, {"date": "2021-03-10", "close": 2.26938795, "volume": 362998.0}, {"date": "2021-03-11", "close": 2.24041704, "volume": 238750.0}, {"date": "2021-03-12", "close": 2.37561462, "volume": 494466.0}, {"date": "2021-03-15", "close": 2.36595765, "volume": 407448.0}, {"date": "2021-03-16", "close": 2.43355644, "volume": 561427.0}, {"date": "2021-03-17", "close": 2.42389947, "volume": 401909.0}, {"date": "2021-03-18", "close": 2.47218432, "volume": 357419.0}, {"date": "2021-03-19", "close": 2.45287038, "volume": 380230.0}, {"date": "2021-03-22", "close": 2.46252735, "volume": 359916.0}, {"date": "2021-03-23", "close": 2.47218432, "volume": 447524.0}, {"date": "2021-03-24", "close": 2.34664371, "volume": 518217.0}, {"date": "2021-03-25", "close": 2.3176728, "volume": 360729.0}, {"date": "2021-03-26", "close": 2.55909705, "volume": 1035931.0}, {"date": "2021-03-29", "close": 2.42389947, "volume": 984698.0}, {"date": "2021-03-30", "close": 2.52046917, "volume": 921932.0}, {"date": "2021-03-31", "close": 2.48184129, "volume": 603040.0}, {"date": "2021-04-01", "close": 2.54944008, "volume": 822993.0}, {"date": "2021-04-06", "close": 2.5108122, "volume": 452000.0}, {"date": "2021-04-07", "close": 2.44321341, "volume": 230988.0}, {"date": "2021-04-08", "close": 2.50115523, "volume": 178882.0}, {"date": "2021-04-09", "close": 2.59772493, "volume": 536937.0}, {"date": "2021-04-12", "close": 2.5108122, "volume": 241825.0}, {"date": "2021-04-13", "close": 2.48184129, "volume": 228080.0}, {"date": "2021-04-14", "close": 2.42389947, "volume": 1461451.0}, {"date": "2021-04-15", "close": 2.46252735, "volume": 435352.0}, {"date": "2021-04-16", "close": 2.55909705, "volume": 476309.0}, {"date": "2021-04-19", "close": 2.53012614, "volume": 338395.0}, {"date": "2021-04-20", "close": 2.56875402, "volume": 273972.0}, {"date": "2021-04-21", "close": 2.54944008, "volume": 370056.0}, {"date": "2021-04-22", "close": 2.54944008, "volume": 1339447.0}, {"date": "2021-04-23", "close": 2.46252735, "volume": 827034.0}, {"date": "2021-04-26", "close": 2.30801583, "volume": 1121681.0}, {"date": "2021-04-27", "close": 2.18247522, "volume": 1556980.0}, {"date": "2021-04-28", "close": 2.25973098, "volume": 910516.0}, {"date": "2021-04-29", "close": 2.26938795, "volume": 272840.0}, {"date": "2021-04-30", "close": 2.23076007, "volume": 444315.0}, {"date": "2021-05-03", "close": 2.24041704, "volume": 366692.0}, {"date": "2021-05-04", "close": 2.23076007, "volume": 261743.0}, {"date": "2021-05-05", "close": 2.17281825, "volume": 546229.0}, {"date": "2021-05-06", "close": 2.08590552, "volume": 1032101.0}, {"date": "2021-05-07", "close": 2.17281825, "volume": 427101.0}, {"date": "2021-05-10", "close": 2.16316128, "volume": 235668.0}, {"date": "2021-05-11", "close": 2.04727764, "volume": 461482.0}, {"date": "2021-05-12", "close": 1.98933582, "volume": 423740.0}, {"date": "2021-05-13", "close": 1.98933582, "volume": 874735.0}, {"date": "2021-05-14", "close": 1.97002188, "volume": 258502.0}, {"date": "2021-05-17", "close": 2.05693461, "volume": 251543.0}, {"date": "2021-05-18", "close": 2.0279637, "volume": 295832.0}, {"date": "2021-05-19", "close": 2.1245334, "volume": 472757.0}, {"date": "2021-05-20", "close": 2.17281825, "volume": 356984.0}, {"date": "2021-05-21", "close": 2.33698674, "volume": 685167.0}, {"date": "2021-05-24", "close": 2.24041704, "volume": 225183.0}, {"date": "2021-05-25", "close": 2.03762067, "volume": 935952.0}, {"date": "2021-05-26", "close": 2.07624855, "volume": 546884.0}, {"date": "2021-05-27", "close": 2.17281825, "volume": 676769.0}, {"date": "2021-05-28", "close": 2.19213219, "volume": 497975.0}, {"date": "2021-05-31", "close": 2.13419037, "volume": 230887.0}, {"date": "2021-06-01", "close": 2.08590552, "volume": 239045.0}, {"date": "2021-06-02", "close": 2.07624855, "volume": 185727.0}, {"date": "2021-06-03", "close": 2.03762067, "volume": 291222.0}, {"date": "2021-06-04", "close": 2.1245334, "volume": 431078.0}, {"date": "2021-06-07", "close": 2.06659158, "volume": 969986.0}, {"date": "2021-06-08", "close": 2.03762067, "volume": 701505.0}, {"date": "2021-06-09", "close": 2.01830673, "volume": 381233.0}, {"date": "2021-06-10", "close": 2.03762067, "volume": 700784.0}, {"date": "2021-06-11", "close": 2.04727764, "volume": 650064.0}, {"date": "2021-06-15", "close": 2.01830673, "volume": 606845.0}, {"date": "2021-06-16", "close": 1.98933582, "volume": 450093.0}, {"date": "2021-06-17", "close": 1.92173703, "volume": 1003128.0}, {"date": "2021-06-18", "close": 2.10521946, "volume": 1774226.0}, {"date": "2021-06-21", "close": 2.06659158, "volume": 1163176.0}, {"date": "2021-06-22", "close": 2.0279637, "volume": 502459.0}, {"date": "2021-06-23", "close": 1.97002188, "volume": 506534.0}, {"date": "2021-06-24", "close": 1.94105097, "volume": 1141516.0}, {"date": "2021-06-25", "close": 1.94105097, "volume": 638199.0}, {"date": "2021-06-28", "close": 1.87345218, "volume": 1004085.0}, {"date": "2021-06-29", "close": 1.87345218, "volume": 1246081.0}, {"date": "2021-06-30", "close": 2.0279637, "volume": 2124605.0}, {"date": "2021-07-01", "close": 2.01830673, "volume": 432905.0}, {"date": "2021-07-02", "close": 2.00864976, "volume": 248854.0}, {"date": "2021-07-05", "close": 1.98933582, "volume": 272980.0}, {"date": "2021-07-06", "close": 1.96036491, "volume": 459153.0}, {"date": "2021-07-07", "close": 1.97002188, "volume": 302431.0}, {"date": "2021-07-08", "close": 1.95070794, "volume": 377482.0}, {"date": "2021-07-09", "close": 1.95070794, "volume": 483253.0}, {"date": "2021-07-12", "close": 1.95070794, "volume": 469911.0}, {"date": "2021-07-13", "close": 1.931394, "volume": 160021.0}, {"date": "2021-07-14", "close": 1.91208006, "volume": 508040.0}, {"date": "2021-07-15", "close": 1.931394, "volume": 440332.0}, {"date": "2021-07-16", "close": 1.90242309, "volume": 423197.0}, {"date": "2021-07-19", "close": 1.887937635, "volume": 463919.0}, {"date": "2021-07-20", "close": 1.887937635, "volume": 416487.0}, {"date": "2021-07-21", "close": 1.931394, "volume": 508689.0}, {"date": "2021-07-22", "close": 1.94105097, "volume": 2243411.0}, {"date": "2021-07-23", "close": 1.96036491, "volume": 783456.0}, {"date": "2021-07-26", "close": 1.94105097, "volume": 357306.0}, {"date": "2021-07-27", "close": 1.94105097, "volume": 439470.0}, {"date": "2021-07-28", "close": 1.96036491, "volume": 433457.0}, {"date": "2021-07-29", "close": 2.14384734, "volume": 874316.0}, {"date": "2021-08-03", "close": 1.90242309, "volume": 3906435.0}, {"date": "2021-08-04", "close": 1.85413824, "volume": 1729190.0}, {"date": "2021-08-05", "close": 1.791367935, "volume": 1326121.0}, {"date": "2021-08-06", "close": 1.7382546, "volume": 1495721.0}, {"date": "2021-08-09", "close": 1.8348243, "volume": 813627.0}, {"date": "2021-08-10", "close": 1.858966725, "volume": 615210.0}, {"date": "2021-08-11", "close": 1.79619642, "volume": 1795770.0}, {"date": "2021-08-12", "close": 1.78653945, "volume": 291270.0}, {"date": "2021-08-13", "close": 1.772053995, "volume": 345637.0}, {"date": "2021-08-16", "close": 1.81551036, "volume": 372273.0}, {"date": "2021-08-17", "close": 1.752740055, "volume": 424115.0}, {"date": "2021-08-18", "close": 1.791367935, "volume": 168270.0}, {"date": "2021-08-19", "close": 1.8348243, "volume": 586996.0}, {"date": "2021-08-20", "close": 1.86379521, "volume": 320280.0}, {"date": "2021-08-23", "close": 1.87345218, "volume": 694873.0}, {"date": "2021-08-24", "close": 1.86379521, "volume": 386794.0}, {"date": "2021-08-25", "close": 1.916908545, "volume": 354753.0}, {"date": "2021-08-26", "close": 1.897594605, "volume": 457417.0}, {"date": "2021-08-27", "close": 1.85413824, "volume": 536312.0}, {"date": "2021-08-30", "close": 1.91208006, "volume": 622178.0}, {"date": "2021-08-31", "close": 1.91208006, "volume": 734632.0}, {"date": "2021-09-01", "close": 1.87345218, "volume": 426057.0}, {"date": "2021-09-02", "close": 1.878280665, "volume": 134674.0}, {"date": "2021-09-03", "close": 1.97002188, "volume": 1050443.0}, {"date": "2021-09-06", "close": 1.878280665, "volume": 488855.0}, {"date": "2021-09-07", "close": 1.858966725, "volume": 248190.0}, {"date": "2021-09-08", "close": 1.931394, "volume": 428196.0}, {"date": "2021-09-09", "close": 1.88310915, "volume": 557723.0}, {"date": "2021-09-10", "close": 1.86379521, "volume": 370484.0}, {"date": "2021-09-13", "close": 1.878280665, "volume": 232524.0}, {"date": "2021-09-14", "close": 1.85413824, "volume": 259305.0}, {"date": "2021-09-15", "close": 1.858966725, "volume": 335666.0}, {"date": "2021-09-16", "close": 1.858966725, "volume": 331271.0}, {"date": "2021-09-17", "close": 1.75756854, "volume": 1146957.0}, {"date": "2021-09-20", "close": 1.714112175, "volume": 630306.0}, {"date": "2021-09-21", "close": 1.75756854, "volume": 489897.0}, {"date": "2021-09-22", "close": 1.752740055, "volume": 294627.0}, {"date": "2021-09-23", "close": 1.97967885, "volume": 1207332.0}, {"date": "2021-09-24", "close": 2.0279637, "volume": 850027.0}, {"date": "2021-09-27", "close": 1.95070794, "volume": 1032380.0}, {"date": "2021-09-28", "close": 2.14384734, "volume": 1641465.0}, {"date": "2021-09-29", "close": 2.09556249, "volume": 418576.0}, {"date": "2021-09-30", "close": 2.1245334, "volume": 306315.0}, {"date": "2021-10-01", "close": 2.08590552, "volume": 510045.0}, {"date": "2021-10-04", "close": 1.98933582, "volume": 363964.0}, {"date": "2021-10-05", "close": 1.94105097, "volume": 325264.0}, {"date": "2021-10-06", "close": 1.868623695, "volume": 567835.0}, {"date": "2021-10-07", "close": 1.868623695, "volume": 367609.0}, {"date": "2021-10-08", "close": 1.80585339, "volume": 666994.0}, {"date": "2021-10-11", "close": 1.801024905, "volume": 550973.0}, {"date": "2021-10-12", "close": 1.80585339, "volume": 753896.0}, {"date": "2021-10-13", "close": 1.81551036, "volume": 1043405.0}, {"date": "2021-10-14", "close": 1.858966725, "volume": 282064.0}, {"date": "2021-10-15", "close": 1.897594605, "volume": 453122.0}, {"date": "2021-10-18", "close": 1.878280665, "volume": 252439.0}, {"date": "2021-10-19", "close": 1.84448127, "volume": 216755.0}, {"date": "2021-10-20", "close": 1.887937635, "volume": 271869.0}, {"date": "2021-10-21", "close": 1.8348243, "volume": 333887.0}, {"date": "2021-10-22", "close": 1.8348243, "volume": 276681.0}, {"date": "2021-10-25", "close": 1.829995815, "volume": 445710.0}, {"date": "2021-10-26", "close": 1.86379521, "volume": 851478.0}, {"date": "2021-10-27", "close": 1.820338845, "volume": 301305.0}, {"date": "2021-10-28", "close": 1.887937635, "volume": 968265.0}, {"date": "2021-10-29", "close": 1.98933582, "volume": 865335.0}, {"date": "2021-11-03", "close": 2.44321341, "volume": 8114909.0}, {"date": "2021-11-04", "close": 2.29835886, "volume": 1516876.0}, {"date": "2021-11-05", "close": 2.30801583, "volume": 887969.0}, {"date": "2021-11-08", "close": 2.23076007, "volume": 754818.0}, {"date": "2021-11-09", "close": 2.32732977, "volume": 1226329.0}, {"date": "2021-11-10", "close": 2.34664371, "volume": 426991.0}, {"date": "2021-11-11", "close": 2.23076007, "volume": 679741.0}, {"date": "2021-11-12", "close": 2.16316128, "volume": 528595.0}, {"date": "2021-11-15", "close": 2.19213219, "volume": 322897.0}, {"date": "2021-11-16", "close": 2.14384734, "volume": 296678.0}, {"date": "2021-11-17", "close": 2.17281825, "volume": 420824.0}, {"date": "2021-11-18", "close": 2.1245334, "volume": 216210.0}, {"date": "2021-11-19", "close": 2.07624855, "volume": 344331.0}, {"date": "2021-11-22", "close": 2.11487643, "volume": 239797.0}, {"date": "2021-11-23", "close": 2.09556249, "volume": 235360.0}, {"date": "2021-11-24", "close": 2.21144613, "volume": 559011.0}, {"date": "2021-11-25", "close": 2.17281825, "volume": 353562.0}, {"date": "2021-11-26", "close": 2.14384734, "volume": 484444.0}, {"date": "2021-11-29", "close": 2.06659158, "volume": 362052.0}, {"date": "2021-11-30", "close": 2.0279637, "volume": 394605.0}, {"date": "2021-12-01", "close": 1.97967885, "volume": 520874.0}, {"date": "2021-12-02", "close": 1.91208006, "volume": 549547.0}, {"date": "2021-12-03", "close": 1.887937635, "volume": 430183.0}, {"date": "2021-12-06", "close": 1.81551036, "volume": 570061.0}, {"date": "2021-12-07", "close": 1.87345218, "volume": 221431.0}, {"date": "2021-12-08", "close": 1.8348243, "volume": 326591.0}, {"date": "2021-12-09", "close": 1.887937635, "volume": 176125.0}, {"date": "2021-12-10", "close": 1.95070794, "volume": 311472.0}, {"date": "2021-12-13", "close": 1.931394, "volume": 383948.0}, {"date": "2021-12-14", "close": 1.878280665, "volume": 242331.0}, {"date": "2021-12-15", "close": 1.82516733, "volume": 287996.0}, {"date": "2021-12-16", "close": 1.84448127, "volume": 844381.0}, {"date": "2021-12-17", "close": 1.79619642, "volume": 464332.0}, {"date": "2021-12-20", "close": 1.74791157, "volume": 326534.0}, {"date": "2021-12-21", "close": 1.82516733, "volume": 288027.0}, {"date": "2021-12-22", "close": 1.878280665, "volume": 208035.0}, {"date": "2021-12-23", "close": 1.85413824, "volume": 88252.0}, {"date": "2021-12-24", "close": 1.88310915, "volume": 91771.0}, {"date": "2021-12-29", "close": 1.849309755, "volume": 141232.0}, {"date": "2021-12-30", "close": 1.829995815, "volume": 78569.0}, {"date": "2021-12-31", "close": 1.820338845, "volume": 258996.0}, {"date": "2022-01-04", "close": 1.8348243, "volume": 202999.0}, {"date": "2022-01-05", "close": 1.839652785, "volume": 355641.0}, {"date": "2022-01-06", "close": 1.762397025, "volume": 390303.0}, {"date": "2022-01-07", "close": 1.75756854, "volume": 522492.0}, {"date": "2022-01-10", "close": 1.733426115, "volume": 246861.0}, {"date": "2022-01-11", "close": 1.694798235, "volume": 416374.0}, {"date": "2022-01-12", "close": 1.72859763, "volume": 245597.0}, {"date": "2022-01-13", "close": 1.71894066, "volume": 419687.0}, {"date": "2022-01-14", "close": 1.656170355, "volume": 836473.0}, {"date": "2022-01-17", "close": 1.66099884, "volume": 217975.0}, {"date": "2022-01-18", "close": 1.66099884, "volume": 219472.0}, {"date": "2022-01-19", "close": 1.559600655, "volume": 749282.0}, {"date": "2022-01-20", "close": 1.60305702, "volume": 354286.0}, {"date": "2022-01-21", "close": 1.511315805, "volume": 865639.0}, {"date": "2022-01-24", "close": 1.463030955, "volume": 747301.0}, {"date": "2022-01-25", "close": 1.34231883, "volume": 1005768.0}, {"date": "2022-01-27", "close": 1.308519435, "volume": 1238870.0}, {"date": "2022-01-28", "close": 1.395432165, "volume": 911100.0}, {"date": "2022-01-31", "close": 1.40991762, "volume": 372887.0}, {"date": "2022-02-01", "close": 1.4485455, "volume": 386437.0}, {"date": "2022-02-02", "close": 1.414746105, "volume": 219160.0}, {"date": "2022-02-03", "close": 1.30369095, "volume": 597616.0}, {"date": "2022-02-04", "close": 1.279548525, "volume": 386595.0}, {"date": "2022-02-07", "close": 1.34231883, "volume": 449969.0}, {"date": "2022-02-08", "close": 1.40991762, "volume": 611833.0}, {"date": "2022-02-09", "close": 1.40026065, "volume": 295748.0}, {"date": "2022-02-10", "close": 1.40991762, "volume": 362731.0}, {"date": "2022-02-11", "close": 1.32300489, "volume": 380586.0}, {"date": "2022-02-14", "close": 1.260234585, "volume": 600531.0}, {"date": "2022-02-15", "close": 1.30369095, "volume": 359631.0}, {"date": "2022-02-16", "close": 1.347147315, "volume": 405895.0}, {"date": "2022-02-17", "close": 1.27472004, "volume": 524712.0}, {"date": "2022-02-18", "close": 1.240920645, "volume": 379899.0}, {"date": "2022-02-21", "close": 1.19746428, "volume": 1405269.0}, {"date": "2022-02-22", "close": 1.211949735, "volume": 602007.0}, {"date": "2022-02-23", "close": 1.221606705, "volume": 320897.0}, {"date": "2022-02-24", "close": 1.14917943, "volume": 529882.0}, {"date": "2022-02-25", "close": 1.134693975, "volume": 628347.0}, {"date": "2022-02-28", "close": 1.086409125, "volume": 1614988.0}, {"date": "2022-03-01", "close": 1.21677822, "volume": 982328.0}, {"date": "2022-03-02", "close": 1.13952246, "volume": 454729.0}, {"date": "2022-03-03", "close": 1.0622667, "volume": 824582.0}, {"date": "2022-03-04", "close": 1.067095185, "volume": 602065.0}, {"date": "2022-03-07", "close": 0.98501094, "volume": 1701392.0}, {"date": "2022-03-08", "close": 0.989839425, "volume": 1690233.0}, {"date": "2022-03-09", "close": 1.00432488, "volume": 1110791.0}, {"date": "2022-03-10", "close": 1.144350945, "volume": 727120.0}, {"date": "2022-03-11", "close": 1.1588364, "volume": 272418.0}, {"date": "2022-03-14", "close": 1.16849337, "volume": 243271.0}, {"date": "2022-03-15", "close": 1.134693975, "volume": 213433.0}, {"date": "2022-03-16", "close": 1.16849337, "volume": 304603.0}, {"date": "2022-03-17", "close": 1.250577615, "volume": 412788.0}, {"date": "2022-03-18", "close": 1.211949735, "volume": 5266147.0}, {"date": "2022-03-21", "close": 1.09123761, "volume": 532382.0}, {"date": "2022-03-22", "close": 1.11055155, "volume": 365776.0}, {"date": "2022-03-23", "close": 1.0622667, "volume": 843721.0}, {"date": "2022-03-24", "close": 1.08158064, "volume": 554814.0}, {"date": "2022-03-25", "close": 1.08158064, "volume": 270831.0}, {"date": "2022-03-28", "close": 1.08158064, "volume": 319485.0}, {"date": "2022-03-29", "close": 1.0622667, "volume": 470089.0}, {"date": "2022-03-30", "close": 1.038124275, "volume": 215500.0}, {"date": "2022-03-31", "close": 1.086409125, "volume": 319705.0}, {"date": "2022-04-01", "close": 1.08158064, "volume": 297018.0}, {"date": "2022-04-04", "close": 1.057438215, "volume": 377872.0}, {"date": "2022-04-05", "close": 1.12020852, "volume": 667845.0}, {"date": "2022-04-06", "close": 1.067095185, "volume": 621372.0}, {"date": "2022-04-07", "close": 1.09123761, "volume": 1610222.0}, {"date": "2022-04-08", "close": 1.11055155, "volume": 512102.0}, {"date": "2022-04-11", "close": 1.12020852, "volume": 433651.0}, {"date": "2022-04-12", "close": 1.33266186, "volume": 2788158.0}, {"date": "2022-04-13", "close": 1.34231883, "volume": 1386011.0}, {"date": "2022-04-14", "close": 1.32300489, "volume": 1183103.0}, {"date": "2022-04-19", "close": 1.269891555, "volume": 733591.0}, {"date": "2022-04-20", "close": 1.4485455, "volume": 1449670.0}, {"date": "2022-04-21", "close": 1.356804285, "volume": 746905.0}, {"date": "2022-04-22", "close": 1.32300489, "volume": 265187.0}, {"date": "2022-04-26", "close": 1.231263675, "volume": 511570.0}, {"date": "2022-04-27", "close": 1.18780731, "volume": 572961.0}, {"date": "2022-04-28", "close": 1.163664885, "volume": 740963.0}, {"date": "2022-04-29", "close": 1.18780731, "volume": 279218.0}, {"date": "2022-05-02", "close": 1.134693975, "volume": 389935.0}, {"date": "2022-05-03", "close": 1.12986549, "volume": 297576.0}, {"date": "2022-05-04", "close": 1.09123761, "volume": 228910.0}, {"date": "2022-05-05", "close": 1.096066095, "volume": 295510.0}, {"date": "2022-05-06", "close": 1.08158064, "volume": 245425.0}, {"date": "2022-05-09", "close": 1.11055155, "volume": 263527.0}, {"date": "2022-05-10", "close": 1.12986549, "volume": 211663.0}, {"date": "2022-05-11", "close": 1.17815034, "volume": 257160.0}, {"date": "2022-05-12", "close": 1.076752155, "volume": 204898.0}, {"date": "2022-05-13", "close": 1.12986549, "volume": 59131.0}, {"date": "2022-05-16", "close": 1.09123761, "volume": 183372.0}, {"date": "2022-05-17", "close": 1.076752155, "volume": 154854.0}, {"date": "2022-05-18", "close": 1.11055155, "volume": 138145.0}, {"date": "2022-05-19", "close": 1.10089458, "volume": 119376.0}, {"date": "2022-05-20", "close": 1.12986549, "volume": 155796.0}, {"date": "2022-05-23", "close": 1.076752155, "volume": 280092.0}, {"date": "2022-05-24", "close": 1.11055155, "volume": 372393.0}, {"date": "2022-05-25", "close": 1.10089458, "volume": 138485.0}, {"date": "2022-05-26", "close": 1.192635795, "volume": 598274.0}, {"date": "2022-05-27", "close": 1.163664885, "volume": 248204.0}, {"date": "2022-05-30", "close": 1.20712125, "volume": 785871.0}, {"date": "2022-05-31", "close": 1.192635795, "volume": 168355.0}, {"date": "2022-06-01", "close": 1.19746428, "volume": 178008.0}, {"date": "2022-06-02", "close": 1.18780731, "volume": 370697.0}, {"date": "2022-06-03", "close": 1.16849337, "volume": 446508.0}, {"date": "2022-06-06", "close": 1.12020852, "volume": 386743.0}, {"date": "2022-06-07", "close": 1.10089458, "volume": 349703.0}, {"date": "2022-06-08", "close": 1.105723065, "volume": 263157.0}, {"date": "2022-06-09", "close": 1.10089458, "volume": 233834.0}, {"date": "2022-06-10", "close": 1.10089458, "volume": 99065.0}, {"date": "2022-06-14", "close": 1.067095185, "volume": 631199.0}, {"date": "2022-06-15", "close": 1.00432488, "volume": 367473.0}, {"date": "2022-06-16", "close": 1.018810335, "volume": 282488.0}, {"date": "2022-06-17", "close": 0.965697, "volume": 632534.0}, {"date": "2022-06-20", "close": 0.94638306, "volume": 346010.0}, {"date": "2022-06-21", "close": 0.90775518, "volume": 402207.0}, {"date": "2022-06-22", "close": 0.931897605, "volume": 436557.0}, {"date": "2022-06-23", "close": 0.883612755, "volume": 475858.0}, {"date": "2022-06-24", "close": 0.989839425, "volume": 699378.0}, {"date": "2022-06-27", "close": 0.951211545, "volume": 342944.0}, {"date": "2022-06-28", "close": 0.893269725, "volume": 671289.0}, {"date": "2022-06-29", "close": 0.844984875, "volume": 924816.0}, {"date": "2022-06-30", "close": 0.931897605, "volume": 1435138.0}, {"date": "2022-07-01", "close": 0.922240635, "volume": 503715.0}, {"date": "2022-07-04", "close": 0.93672609, "volume": 144348.0}, {"date": "2022-07-05", "close": 1.01398185, "volume": 242546.0}, {"date": "2022-07-06", "close": 0.970525485, "volume": 400192.0}, {"date": "2022-07-07", "close": 0.970525485, "volume": 268833.0}, {"date": "2022-07-08", "close": 1.08158064, "volume": 397496.0}, {"date": "2022-07-11", "close": 1.02363882, "volume": 100431.0}, {"date": "2022-07-12", "close": 1.01398185, "volume": 72952.0}, {"date": "2022-07-13", "close": 1.01398185, "volume": 275365.0}, {"date": "2022-07-14", "close": 1.02363882, "volume": 232455.0}, {"date": "2022-07-15", "close": 0.99466791, "volume": 175856.0}, {"date": "2022-07-18", "close": 1.009153365, "volume": 173338.0}, {"date": "2022-07-19", "close": 0.97535397, "volume": 215781.0}, {"date": "2022-07-20", "close": 1.018810335, "volume": 120302.0}, {"date": "2022-07-21", "close": 1.038124275, "volume": 361773.0}, {"date": "2022-07-22", "close": 1.02363882, "volume": 110954.0}, {"date": "2022-07-25", "close": 1.02363882, "volume": 159043.0}, {"date": "2022-07-26", "close": 1.047781245, "volume": 119816.0}, {"date": "2022-07-27", "close": 0.99466791, "volume": 156245.0}, {"date": "2022-07-28", "close": 1.01398185, "volume": 145166.0}, {"date": "2022-07-29", "close": 1.09123761, "volume": 292057.0}, {"date": "2022-08-01", "close": 1.19746428, "volume": 590608.0}, {"date": "2022-08-02", "close": 1.34231883, "volume": 622296.0}, {"date": "2022-08-03", "close": 1.53545823, "volume": 1641980.0}, {"date": "2022-08-04", "close": 1.45820247, "volume": 1570228.0}, {"date": "2022-08-05", "close": 1.66099884, "volume": 686932.0}, {"date": "2022-08-08", "close": 1.839652785, "volume": 1069181.0}, {"date": "2022-08-09", "close": 2.06659158, "volume": 1311175.0}, {"date": "2022-08-10", "close": 1.916908545, "volume": 807800.0}, {"date": "2022-08-15", "close": 1.38094671, "volume": 2202299.0}, {"date": "2022-08-16", "close": 1.41957459, "volume": 912006.0}, {"date": "2022-08-17", "close": 1.3180085, "volume": 1732278.0}, {"date": "2022-08-18", "close": 1.274237, "volume": 1403159.0}, {"date": "2022-08-19", "close": 1.2207385, "volume": 2786181.0}, {"date": "2022-08-22", "close": 1.2401925, "volume": 1527095.0}, {"date": "2022-08-23", "close": 1.2499195, "volume": 1078573.0}, {"date": "2022-08-24", "close": 1.254783, "volume": 445148.0}, {"date": "2022-08-25", "close": 1.245056, "volume": 1078016.0}, {"date": "2022-08-26", "close": 1.245056, "volume": 497286.0}, {"date": "2022-08-29", "close": 1.235329, "volume": 822525.0}, {"date": "2022-08-30", "close": 1.2304655, "volume": 676438.0}, {"date": "2022-08-31", "close": 1.2499195, "volume": 1302705.0}, {"date": "2022-09-01", "close": 1.26451, "volume": 1079418.0}, {"date": "2022-09-02", "close": 1.2499195, "volume": 510016.0}, {"date": "2022-09-05", "close": 1.235329, "volume": 289626.0}, {"date": "2022-09-06", "close": 1.26451, "volume": 257201.0}, {"date": "2022-09-07", "close": 1.254783, "volume": 303531.0}, {"date": "2022-09-08", "close": 1.2693735, "volume": 465778.0}, {"date": "2022-09-09", "close": 1.2693735, "volume": 395001.0}, {"date": "2022-09-12", "close": 1.254783, "volume": 360027.0}, {"date": "2022-09-13", "close": 1.245056, "volume": 452034.0}, {"date": "2022-09-14", "close": 1.245056, "volume": 390490.0}, {"date": "2022-09-15", "close": 1.235329, "volume": 322187.0}, {"date": "2022-09-16", "close": 1.186694, "volume": 557818.0}, {"date": "2022-09-19", "close": 1.16724, "volume": 360243.0}, {"date": "2022-09-20", "close": 1.1040145, "volume": 678179.0}, {"date": "2022-09-21", "close": 1.215875, "volume": 3187748.0}, {"date": "2022-09-23", "close": 1.235329, "volume": 955933.0}, {"date": "2022-09-26", "close": 1.206148, "volume": 565172.0}, {"date": "2022-09-27", "close": 1.1818305, "volume": 1454458.0}, {"date": "2022-09-28", "close": 1.157513, "volume": 386204.0}, {"date": "2022-09-29", "close": 1.225602, "volume": 914353.0}, {"date": "2022-10-04", "close": 1.468777, "volume": 4268433.0}, {"date": "2022-10-05", "close": 1.5709105, "volume": 1843354.0}, {"date": "2022-10-06", "close": 1.877311, "volume": 2402579.0}, {"date": "2022-10-07", "close": 1.6292725, "volume": 1041651.0}, {"date": "2022-10-10", "close": 1.4736405, "volume": 846596.0}, {"date": "2022-10-11", "close": 1.449323, "volume": 539544.0}, {"date": "2022-10-12", "close": 1.410415, "volume": 312822.0}, {"date": "2022-10-13", "close": 1.3569165, "volume": 359741.0}, {"date": "2022-10-14", "close": 1.4055515, "volume": 379909.0}, {"date": "2022-10-17", "close": 1.352053, "volume": 236777.0}, {"date": "2022-10-18", "close": 1.390961, "volume": 372015.0}, {"date": "2022-10-19", "close": 1.352053, "volume": 223511.0}, {"date": "2022-10-20", "close": 1.303418, "volume": 830329.0}, {"date": "2022-10-21", "close": 1.26451, "volume": 638858.0}, {"date": "2022-10-24", "close": 1.254783, "volume": 222417.0}, {"date": "2022-10-25", "close": 1.245056, "volume": 1288982.0}, {"date": "2022-10-26", "close": 1.254783, "volume": 328428.0}, {"date": "2022-10-27", "close": 1.303418, "volume": 495836.0}, {"date": "2022-10-28", "close": 1.303418, "volume": 825373.0}, {"date": "2022-10-31", "close": 1.3958245, "volume": 403857.0}, {"date": "2022-11-01", "close": 1.410415, "volume": 452838.0}, {"date": "2022-11-02", "close": 1.3374625, "volume": 177980.0}, {"date": "2022-11-03", "close": 1.3180085, "volume": 384159.0}, {"date": "2022-11-04", "close": 1.352053, "volume": 241399.0}, {"date": "2022-11-07", "close": 1.429869, "volume": 468490.0}, {"date": "2022-11-08", "close": 1.604955, "volume": 1422071.0}, {"date": "2022-11-09", "close": 1.604955, "volume": 1118502.0}, {"date": "2022-11-10", "close": 1.536866, "volume": 668317.0}, {"date": "2022-11-11", "close": 1.536866, "volume": 624061.0}, {"date": "2022-11-14", "close": 1.5514565, "volume": 1765302.0}, {"date": "2022-11-15", "close": 1.585501, "volume": 253373.0}, {"date": "2022-11-16", "close": 1.536866, "volume": 427811.0}, {"date": "2022-11-17", "close": 1.497958, "volume": 309280.0}, {"date": "2022-11-18", "close": 1.497958, "volume": 192612.0}, {"date": "2022-11-21", "close": 1.65359, "volume": 970101.0}, {"date": "2022-11-22", "close": 1.507685, "volume": 1320963.0}, {"date": "2022-11-23", "close": 1.468777, "volume": 541468.0}, {"date": "2022-11-24", "close": 1.390961, "volume": 526183.0}, {"date": "2022-11-25", "close": 1.4250055, "volume": 442235.0}, {"date": "2022-11-28", "close": 1.4055515, "volume": 515212.0}, {"date": "2022-11-29", "close": 1.36178, "volume": 570598.0}, {"date": "2022-11-30", "close": 1.371507, "volume": 222183.0}, {"date": "2022-12-01", "close": 1.45905, "volume": 582187.0}, {"date": "2022-12-02", "close": 1.410415, "volume": 336980.0}, {"date": "2022-12-05", "close": 1.420142, "volume": 263996.0}, {"date": "2022-12-06", "close": 1.429869, "volume": 280430.0}, {"date": "2022-12-07", "close": 1.36178, "volume": 411082.0}, {"date": "2022-12-08", "close": 1.3666435, "volume": 507309.0}, {"date": "2022-12-09", "close": 1.274237, "volume": 604772.0}, {"date": "2022-12-12", "close": 1.2304655, "volume": 765823.0}, {"date": "2022-12-13", "close": 1.2693735, "volume": 1649696.0}, {"date": "2022-12-14", "close": 1.2304655, "volume": 684337.0}, {"date": "2022-12-15", "close": 1.274237, "volume": 706715.0}, {"date": "2022-12-16", "close": 1.2596465, "volume": 1472823.0}, {"date": "2022-12-19", "close": 1.313145, "volume": 532149.0}, {"date": "2022-12-20", "close": 1.390961, "volume": 671158.0}, {"date": "2022-12-21", "close": 1.468777, "volume": 584865.0}, {"date": "2022-12-22", "close": 1.4347325, "volume": 183386.0}, {"date": "2022-12-23", "close": 1.410415, "volume": 341334.0}, {"date": "2022-12-28", "close": 1.332599, "volume": 522294.0}, {"date": "2022-12-29", "close": 1.3180085, "volume": 119138.0}, {"date": "2022-12-30", "close": 1.3666435, "volume": 325417.0}, {"date": "2023-01-03", "close": 1.381234, "volume": 212305.0}, {"date": "2023-01-04", "close": 1.381234, "volume": 198477.0}, {"date": "2023-01-05", "close": 1.3763705, "volume": 256542.0}, {"date": "2023-01-06", "close": 1.36178, "volume": 252725.0}, {"date": "2023-01-09", "close": 1.3374625, "volume": 515496.0}, {"date": "2023-01-10", "close": 1.3277355, "volume": 361108.0}, {"date": "2023-01-11", "close": 1.3569165, "volume": 166344.0}, {"date": "2023-01-12", "close": 1.3666435, "volume": 179186.0}, {"date": "2023-01-13", "close": 1.352053, "volume": 335820.0}, {"date": "2023-01-16", "close": 1.36178, "volume": 276221.0}, {"date": "2023-01-17", "close": 1.342326, "volume": 203646.0}, {"date": "2023-01-18", "close": 1.36178, "volume": 314613.0}, {"date": "2023-01-19", "close": 1.4152785, "volume": 395534.0}, {"date": "2023-01-20", "close": 1.3763705, "volume": 235019.0}, {"date": "2023-01-23", "close": 1.371507, "volume": 411323.0}, {"date": "2023-01-24", "close": 1.3666435, "volume": 219026.0}, {"date": "2023-01-25", "close": 1.36178, "volume": 222239.0}, {"date": "2023-01-27", "close": 1.390961, "volume": 395034.0}, {"date": "2023-01-30", "close": 1.390961, "volume": 1067181.0}, {"date": "2023-01-31", "close": 1.352053, "volume": 292929.0}, {"date": "2023-02-01", "close": 1.4055515, "volume": 242531.0}, {"date": "2023-02-02", "close": 1.4444595, "volume": 466299.0}, {"date": "2023-02-03", "close": 1.45905, "volume": 304581.0}, {"date": "2023-02-06", "close": 1.4152785, "volume": 188466.0}, {"date": "2023-02-07", "close": 1.390961, "volume": 311636.0}, {"date": "2023-02-08", "close": 1.4347325, "volume": 318632.0}, {"date": "2023-02-09", "close": 1.4930945, "volume": 1102726.0}, {"date": "2023-02-10", "close": 1.4930945, "volume": 713705.0}, {"date": "2023-02-13", "close": 1.4736405, "volume": 334173.0}, {"date": "2023-02-14", "close": 1.4639135, "volume": 545285.0}, {"date": "2023-02-15", "close": 1.488231, "volume": 424640.0}, {"date": "2023-02-16", "close": 1.4736405, "volume": 552512.0}, {"date": "2023-02-17", "close": 1.4930945, "volume": 339596.0}, {"date": "2023-02-20", "close": 1.439596, "volume": 354270.0}, {"date": "2023-02-21", "close": 1.4250055, "volume": 355176.0}, {"date": "2023-02-22", "close": 1.3860975, "volume": 505913.0}, {"date": "2023-02-23", "close": 1.322872, "volume": 1218208.0}, {"date": "2023-02-24", "close": 1.352053, "volume": 146367.0}, {"date": "2023-02-27", "close": 1.313145, "volume": 535444.0}, {"date": "2023-02-28", "close": 1.313145, "volume": 315857.0}, {"date": "2023-03-01", "close": 1.36178, "volume": 202450.0}, {"date": "2023-03-02", "close": 1.4055515, "volume": 591532.0}, {"date": "2023-03-03", "close": 1.381234, "volume": 283447.0}, {"date": "2023-03-06", "close": 1.342326, "volume": 549008.0}, {"date": "2023-03-07", "close": 1.3569165, "volume": 157615.0}, {"date": "2023-03-08", "close": 1.332599, "volume": 279911.0}, {"date": "2023-03-09", "close": 1.3666435, "volume": 251523.0}, {"date": "2023-03-10", "close": 1.3958245, "volume": 246593.0}, {"date": "2023-03-13", "close": 1.322872, "volume": 483529.0}, {"date": "2023-03-14", "close": 1.332599, "volume": 369769.0}, {"date": "2023-03-15", "close": 1.332599, "volume": 205311.0}, {"date": "2023-03-16", "close": 1.2985545, "volume": 813378.0}, {"date": "2023-03-17", "close": 1.3082815, "volume": 313544.0}, {"date": "2023-03-20", "close": 1.26451, "volume": 529517.0}, {"date": "2023-03-21", "close": 1.283964, "volume": 295423.0}, {"date": "2023-03-22", "close": 1.283964, "volume": 194381.0}, {"date": "2023-03-23", "close": 1.2596465, "volume": 463443.0}, {"date": "2023-03-24", "close": 1.293691, "volume": 346598.0}, {"date": "2023-03-27", "close": 1.3180085, "volume": 283220.0}, {"date": "2023-03-28", "close": 1.3180085, "volume": 635583.0}, {"date": "2023-03-29", "close": 1.332599, "volume": 506701.0}, {"date": "2023-03-30", "close": 1.3958245, "volume": 1035006.0}, {"date": "2023-04-04", "close": 1.3082815, "volume": 6098264.0}, {"date": "2023-04-05", "close": 1.1137415, "volume": 3926256.0}, {"date": "2023-04-06", "close": 1.1818305, "volume": 3469955.0}, {"date": "2023-04-11", "close": 1.186694, "volume": 748281.0}, {"date": "2023-04-12", "close": 1.118605, "volume": 821907.0}, {"date": "2023-04-13", "close": 1.0651065, "volume": 1164720.0}, {"date": "2023-04-14", "close": 1.0359255, "volume": 1008507.0}, {"date": "2023-04-17", "close": 0.9872905, "volume": 1969391.0}, {"date": "2023-04-18", "close": 0.9581095, "volume": 1610812.0}, {"date": "2023-04-19", "close": 1.0651065, "volume": 1432654.0}, {"date": "2023-04-20", "close": 1.0261985, "volume": 656918.0}, {"date": "2023-04-21", "close": 1.001881, "volume": 959667.0}, {"date": "2023-04-24", "close": 1.0553795, "volume": 1233303.0}, {"date": "2023-04-26", "close": 0.982427, "volume": 726658.0}, {"date": "2023-04-27", "close": 0.982427, "volume": 405334.0}, {"date": "2023-04-28", "close": 0.992154, "volume": 475895.0}, {"date": "2023-05-01", "close": 0.9727, "volume": 235276.0}, {"date": "2023-05-02", "close": 0.992154, "volume": 465386.0}, {"date": "2023-05-03", "close": 0.953246, "volume": 355868.0}, {"date": "2023-05-04", "close": 0.9678365, "volume": 298652.0}, {"date": "2023-05-05", "close": 1.031062, "volume": 565577.0}, {"date": "2023-05-08", "close": 1.0359255, "volume": 549466.0}, {"date": "2023-05-09", "close": 0.982427, "volume": 695057.0}, {"date": "2023-05-10", "close": 0.9872905, "volume": 208373.0}, {"date": "2023-05-11", "close": 0.962973, "volume": 410550.0}, {"date": "2023-05-12", "close": 1.001881, "volume": 277576.0}, {"date": "2023-05-15", "close": 0.9775635, "volume": 577412.0}, {"date": "2023-05-16", "close": 0.9727, "volume": 271748.0}, {"date": "2023-05-17", "close": 0.953246, "volume": 741665.0}, {"date": "2023-05-18", "close": 0.953246, "volume": 838923.0}, {"date": "2023-05-19", "close": 0.914338, "volume": 677738.0}, {"date": "2023-05-22", "close": 0.9192015, "volume": 587420.0}, {"date": "2023-05-23", "close": 0.904611, "volume": 926307.0}, {"date": "2023-05-24", "close": 0.914338, "volume": 1363366.0}, {"date": "2023-05-25", "close": 0.8705665, "volume": 1921513.0}, {"date": "2023-05-26", "close": 0.885157, "volume": 432364.0}, {"date": "2023-05-29", "close": 0.8900205, "volume": 340957.0}, {"date": "2023-05-30", "close": 0.846249, "volume": 1104913.0}, {"date": "2023-05-31", "close": 0.836522, "volume": 603919.0}, {"date": "2023-06-01", "close": 0.8122045, "volume": 1010981.0}, {"date": "2023-06-02", "close": 0.8219315, "volume": 421220.0}, {"date": "2023-06-05", "close": 0.807341, "volume": 1090694.0}, {"date": "2023-06-06", "close": 0.8316585, "volume": 1102743.0}, {"date": "2023-06-07", "close": 0.9094745, "volume": 1240556.0}, {"date": "2023-06-08", "close": 0.8997475, "volume": 447871.0}, {"date": "2023-06-09", "close": 0.8802935, "volume": 467311.0}, {"date": "2023-06-13", "close": 0.8608395, "volume": 467285.0}, {"date": "2023-06-14", "close": 0.865703, "volume": 278484.0}, {"date": "2023-06-15", "close": 0.9094745, "volume": 554044.0}, {"date": "2023-06-16", "close": 0.894884, "volume": 332218.0}, {"date": "2023-06-19", "close": 0.894884, "volume": 463326.0}, {"date": "2023-06-20", "close": 0.865703, "volume": 385837.0}, {"date": "2023-06-21", "close": 0.885157, "volume": 264759.0}, {"date": "2023-06-22", "close": 0.87543, "volume": 248436.0}, {"date": "2023-06-23", "close": 0.87543, "volume": 220660.0}, {"date": "2023-06-26", "close": 0.904611, "volume": 756980.0}, {"date": "2023-06-27", "close": 0.87543, "volume": 594713.0}, {"date": "2023-06-28", "close": 0.8900205, "volume": 611509.0}, {"date": "2023-06-29", "close": 0.904611, "volume": 485532.0}, {"date": "2023-06-30", "close": 0.962973, "volume": 1107668.0}, {"date": "2023-07-03", "close": 1.021335, "volume": 858418.0}, {"date": "2023-07-04", "close": 0.9970175, "volume": 831269.0}, {"date": "2023-07-05", "close": 0.982427, "volume": 287345.0}, {"date": "2023-07-06", "close": 0.9775635, "volume": 378740.0}, {"date": "2023-07-07", "close": 0.962973, "volume": 175732.0}, {"date": "2023-07-10", "close": 0.943519, "volume": 213060.0}, {"date": "2023-07-11", "close": 0.9581095, "volume": 235957.0}, {"date": "2023-07-12", "close": 0.924065, "volume": 269706.0}, {"date": "2023-07-13", "close": 0.933792, "volume": 519209.0}, {"date": "2023-07-14", "close": 0.9678365, "volume": 410183.0}, {"date": "2023-07-17", "close": 0.9483825, "volume": 128311.0}, {"date": "2023-07-18", "close": 0.933792, "volume": 182853.0}, {"date": "2023-07-19", "close": 0.9727, "volume": 282282.0}, {"date": "2023-07-20", "close": 0.9678365, "volume": 336050.0}, {"date": "2023-07-21", "close": 0.9386555, "volume": 267375.0}, {"date": "2023-07-24", "close": 0.933792, "volume": 220865.0}, {"date": "2023-07-25", "close": 0.9094745, "volume": 233306.0}, {"date": "2023-07-26", "close": 0.894884, "volume": 238176.0}, {"date": "2023-07-27", "close": 0.904611, "volume": 508093.0}, {"date": "2023-07-28", "close": 0.9192015, "volume": 238459.0}, {"date": "2023-07-31", "close": 0.87543, "volume": 466958.0}, {"date": "2023-08-01", "close": 0.8900205, "volume": 235850.0}, {"date": "2023-08-02", "close": 0.8900205, "volume": 42751.0}, {"date": "2023-08-03", "close": 0.865703, "volume": 281280.0}, {"date": "2023-08-04", "close": 0.8511125, "volume": 252093.0}, {"date": "2023-08-07", "close": 0.826795, "volume": 207758.0}, {"date": "2023-08-08", "close": 0.826795, "volume": 219441.0}, {"date": "2023-08-09", "close": 0.836522, "volume": 327837.0}, {"date": "2023-08-10", "close": 0.87543, "volume": 112308.0}, {"date": "2023-08-11", "close": 0.8705665, "volume": 194740.0}, {"date": "2023-08-14", "close": 0.865703, "volume": 328782.0}, {"date": "2023-08-15", "close": 0.8413855, "volume": 64235.0}, {"date": "2023-08-16", "close": 0.826795, "volume": 269900.0}, {"date": "2023-08-17", "close": 0.8316585, "volume": 165172.0}, {"date": "2023-08-18", "close": 0.77816, "volume": 917433.0}, {"date": "2023-08-21", "close": 0.671163, "volume": 941161.0}, {"date": "2023-08-22", "close": 0.641982, "volume": 897251.0}, {"date": "2023-08-23", "close": 0.593347, "volume": 1243076.0}, {"date": "2023-08-24", "close": 0.641982, "volume": 834889.0}, {"date": "2023-08-25", "close": 0.690617, "volume": 460644.0}, {"date": "2023-08-28", "close": 0.6176645, "volume": 694545.0}, {"date": "2023-08-29", "close": 0.5982105, "volume": 414630.0}, {"date": "2023-08-30", "close": 0.651709, "volume": 419701.0}, {"date": "2023-08-31", "close": 0.593347, "volume": 754662.0}, {"date": "2023-09-01", "close": 0.641982, "volume": 586349.0}, {"date": "2023-09-04", "close": 0.6468455, "volume": 356583.0}, {"date": "2023-09-05", "close": 0.6565725, "volume": 175847.0}, {"date": "2023-09-06", "close": 0.632255, "volume": 267349.0}, {"date": "2023-09-07", "close": 0.6565725, "volume": 513730.0}, {"date": "2023-09-08", "close": 0.641982, "volume": 174566.0}, {"date": "2023-09-11", "close": 0.6954805, "volume": 807264.0}, {"date": "2023-09-12", "close": 0.690617, "volume": 224658.0}, {"date": "2023-09-13", "close": 0.6857535, "volume": 316888.0}, {"date": "2023-09-14", "close": 0.710071, "volume": 304054.0}, {"date": "2023-09-15", "close": 0.661436, "volume": 661017.0}, {"date": "2023-09-18", "close": 0.7246615, "volume": 412364.0}, {"date": "2023-09-19", "close": 0.6565725, "volume": 176574.0}, {"date": "2023-09-20", "close": 0.603074, "volume": 401787.0}, {"date": "2023-09-21", "close": 0.603074, "volume": 580862.0}, {"date": "2023-09-22", "close": 0.603074, "volume": 286383.0}, {"date": "2023-09-25", "close": 0.593347, "volume": 801501.0}, {"date": "2023-09-26", "close": 0.58362, "volume": 452977.0}, {"date": "2023-09-27", "close": 0.534985, "volume": 1889110.0}, {"date": "2023-09-28", "close": 0.5787565, "volume": 505935.0}, {"date": "2023-09-29", "close": 0.5982105, "volume": 72790.0}, {"date": "2023-10-02", "close": 0.5787565, "volume": 191888.0}, {"date": "2023-10-03", "close": 0.573893, "volume": 220881.0}, {"date": "2023-10-04", "close": 0.5593025, "volume": 360731.0}, {"date": "2023-10-05", "close": 0.573893, "volume": 358901.0}, {"date": "2023-10-10", "close": 0.58362, "volume": 6871974.0}, {"date": "2023-10-11", "close": 0.5884835, "volume": 2210083.0}, {"date": "2023-10-12", "close": 0.5690295, "volume": 708711.0}, {"date": "2023-10-13", "close": 0.612801, "volume": 438849.0}, {"date": "2023-10-18", "close": 0.6760265, "volume": 4897748.0}, {"date": "2023-10-19", "close": 0.671163, "volume": 663819.0}, {"date": "2023-10-20", "close": 0.641982, "volume": 710363.0}, {"date": "2023-10-23", "close": 0.6176645, "volume": 408584.0}, {"date": "2023-10-24", "close": 0.58362, "volume": 1017774.0}, {"date": "2023-10-25", "close": 0.603074, "volume": 789318.0}, {"date": "2023-10-26", "close": 0.593347, "volume": 581458.0}, {"date": "2023-10-27", "close": 0.5982105, "volume": 313505.0}, {"date": "2023-11-01", "close": 0.415, "volume": 7198907.0}, {"date": "2023-11-02", "close": 0.43, "volume": 3078338.0}, {"date": "2023-11-03", "close": 0.43, "volume": 937147.0}, {"date": "2023-11-06", "close": 0.42, "volume": 2690070.0}, {"date": "2023-11-07", "close": 0.395, "volume": 3056985.0}, {"date": "2023-11-08", "close": 0.395, "volume": 2169472.0}, {"date": "2023-11-09", "close": 0.385, "volume": 2759767.0}, {"date": "2023-11-10", "close": 0.385, "volume": 1762391.0}, {"date": "2023-11-13", "close": 0.39, "volume": 1421172.0}, {"date": "2023-11-14", "close": 0.395, "volume": 1099158.0}, {"date": "2023-11-15", "close": 0.395, "volume": 994954.0}, {"date": "2023-11-16", "close": 0.39, "volume": 1653945.0}, {"date": "2023-11-17", "close": 0.395, "volume": 542420.0}, {"date": "2023-11-20", "close": 0.405, "volume": 745260.0}, {"date": "2023-11-21", "close": 0.395, "volume": 927284.0}, {"date": "2023-11-22", "close": 0.395, "volume": 929596.0}, {"date": "2023-11-23", "close": 0.39, "volume": 683176.0}, {"date": "2023-11-24", "close": 0.38, "volume": 1542000.0}, {"date": "2023-11-27", "close": 0.385, "volume": 404013.0}, {"date": "2023-11-28", "close": 0.39, "volume": 1685354.0}, {"date": "2023-11-29", "close": 0.395, "volume": 539547.0}, {"date": "2023-11-30", "close": 0.39, "volume": 711758.0}, {"date": "2023-12-01", "close": 0.395, "volume": 873283.0}, {"date": "2023-12-04", "close": 0.4, "volume": 844910.0}, {"date": "2023-12-05", "close": 0.39, "volume": 757157.0}, {"date": "2023-12-06", "close": 0.395, "volume": 819696.0}, {"date": "2023-12-07", "close": 0.385, "volume": 404608.0}, {"date": "2023-12-08", "close": 0.38, "volume": 337669.0}, {"date": "2023-12-11", "close": 0.37, "volume": 722945.0}, {"date": "2023-12-12", "close": 0.355, "volume": 521275.0}, {"date": "2023-12-13", "close": 0.355, "volume": 593150.0}, {"date": "2023-12-14", "close": 0.36, "volume": 464759.0}, {"date": "2023-12-15", "close": 0.37, "volume": 210898.0}, {"date": "2023-12-18", "close": 0.36, "volume": 486236.0}, {"date": "2023-12-19", "close": 0.365, "volume": 318403.0}, {"date": "2023-12-20", "close": 0.37, "volume": 695423.0}, {"date": "2023-12-21", "close": 0.37, "volume": 624468.0}, {"date": "2023-12-22", "close": 0.39, "volume": 1305501.0}, {"date": "2023-12-27", "close": 0.415, "volume": 1245227.0}, {"date": "2023-12-28", "close": 0.42, "volume": 720480.0}, {"date": "2023-12-29", "close": 0.425, "volume": 1591291.0}, {"date": "2024-01-02", "close": 0.445, "volume": 1231664.0}, {"date": "2024-01-03", "close": 0.42, "volume": 840481.0}, {"date": "2024-01-04", "close": 0.44, "volume": 725946.0}, {"date": "2024-01-05", "close": 0.455, "volume": 1100339.0}, {"date": "2024-01-08", "close": 0.425, "volume": 845792.0}, {"date": "2024-01-09", "close": 0.425, "volume": 232230.0}, {"date": "2024-01-10", "close": 0.43, "volume": 745088.0}, {"date": "2024-01-11", "close": 0.42, "volume": 247797.0}, {"date": "2024-01-12", "close": 0.42, "volume": 400431.0}, {"date": "2024-01-15", "close": 0.4, "volume": 423921.0}, {"date": "2024-01-16", "close": 0.385, "volume": 399205.0}, {"date": "2024-01-17", "close": 0.38, "volume": 425536.0}, {"date": "2024-01-18", "close": 0.385, "volume": 241215.0}, {"date": "2024-01-19", "close": 0.36, "volume": 632680.0}, {"date": "2024-01-22", "close": 0.36, "volume": 299098.0}, {"date": "2024-01-23", "close": 0.34, "volume": 1084323.0}, {"date": "2024-01-24", "close": 0.35, "volume": 180771.0}, {"date": "2024-01-25", "close": 0.345, "volume": 249214.0}, {"date": "2024-01-29", "close": 0.405, "volume": 1548230.0}, {"date": "2024-01-30", "close": 0.375, "volume": 497267.0}, {"date": "2024-01-31", "close": 0.315, "volume": 4138570.0}, {"date": "2024-02-01", "close": 0.315, "volume": 947150.0}, {"date": "2024-02-02", "close": 0.34, "volume": 699948.0}, {"date": "2024-02-05", "close": 0.325, "volume": 448972.0}, {"date": "2024-02-06", "close": 0.32, "volume": 724843.0}, {"date": "2024-02-07", "close": 0.35, "volume": 775672.0}, {"date": "2024-02-08", "close": 0.355, "volume": 439561.0}, {"date": "2024-02-09", "close": 0.345, "volume": 722402.0}, {"date": "2024-02-12", "close": 0.35, "volume": 299562.0}, {"date": "2024-02-13", "close": 0.38, "volume": 423064.0}, {"date": "2024-02-14", "close": 0.355, "volume": 102897.0}, {"date": "2024-02-15", "close": 0.36, "volume": 160412.0}, {"date": "2024-02-16", "close": 0.355, "volume": 266992.0}, {"date": "2024-02-19", "close": 0.36, "volume": 443848.0}, {"date": "2024-02-20", "close": 0.35, "volume": 348037.0}, {"date": "2024-02-21", "close": 0.345, "volume": 227092.0}, {"date": "2024-02-22", "close": 0.37, "volume": 183242.0}, {"date": "2024-02-23", "close": 0.355, "volume": 297575.0}, {"date": "2024-02-26", "close": 0.35, "volume": 161641.0}, {"date": "2024-02-27", "close": 0.35, "volume": 56319.0}, {"date": "2024-02-28", "close": 0.345, "volume": 519931.0}, {"date": "2024-02-29", "close": 0.35, "volume": 164361.0}, {"date": "2024-03-01", "close": 0.335, "volume": 458309.0}, {"date": "2024-03-04", "close": 0.335, "volume": 382222.0}, {"date": "2024-03-05", "close": 0.36, "volume": 543170.0}, {"date": "2024-03-06", "close": 0.36, "volume": 211777.0}, {"date": "2024-03-07", "close": 0.385, "volume": 518483.0}, {"date": "2024-03-08", "close": 0.39, "volume": 408255.0}, {"date": "2024-03-11", "close": 0.395, "volume": 356836.0}, {"date": "2024-03-12", "close": 0.405, "volume": 489258.0}, {"date": "2024-03-13", "close": 0.455, "volume": 1345032.0}, {"date": "2024-03-14", "close": 0.41, "volume": 1249057.0}, {"date": "2024-03-15", "close": 0.4, "volume": 8812750.0}, {"date": "2024-03-18", "close": 0.37, "volume": 407699.0}, {"date": "2024-03-19", "close": 0.385, "volume": 87660.0}, {"date": "2024-03-20", "close": 0.365, "volume": 179537.0}, {"date": "2024-03-21", "close": 0.37, "volume": 363158.0}, {"date": "2024-03-22", "close": 0.355, "volume": 316833.0}, {"date": "2024-03-25", "close": 0.355, "volume": 157073.0}, {"date": "2024-03-26", "close": 0.34, "volume": 341039.0}, {"date": "2024-03-27", "close": 0.345, "volume": 496927.0}, {"date": "2024-03-28", "close": 0.345, "volume": 292755.0}, {"date": "2024-04-02", "close": 0.35, "volume": 310890.0}, {"date": "2024-04-03", "close": 0.345, "volume": 320126.0}, {"date": "2024-04-04", "close": 0.345, "volume": 361510.0}, {"date": "2024-04-05", "close": 0.33, "volume": 757212.0}, {"date": "2024-04-08", "close": 0.31, "volume": 748788.0}, {"date": "2024-04-09", "close": 0.305, "volume": 365585.0}, {"date": "2024-04-10", "close": 0.305, "volume": 389574.0}, {"date": "2024-04-11", "close": 0.295, "volume": 577924.0}, {"date": "2024-04-12", "close": 0.285, "volume": 923845.0}, {"date": "2024-04-15", "close": 0.275, "volume": 962263.0}, {"date": "2024-04-16", "close": 0.28, "volume": 540749.0}, {"date": "2024-04-17", "close": 0.3, "volume": 351921.0}, {"date": "2024-04-18", "close": 0.285, "volume": 323740.0}, {"date": "2024-04-19", "close": 0.285, "volume": 481103.0}, {"date": "2024-04-22", "close": 0.285, "volume": 262619.0}, {"date": "2024-04-23", "close": 0.285, "volume": 122248.0}, {"date": "2024-04-24", "close": 0.285, "volume": 311490.0}, {"date": "2024-04-26", "close": 0.27, "volume": 455715.0}, {"date": "2024-04-29", "close": 0.255, "volume": 1474557.0}, {"date": "2024-04-30", "close": 0.27, "volume": 1047046.0}, {"date": "2024-05-01", "close": 0.285, "volume": 427874.0}, {"date": "2024-05-02", "close": 0.275, "volume": 180286.0}, {"date": "2024-05-03", "close": 0.245, "volume": 1713426.0}, {"date": "2024-05-06", "close": 0.235, "volume": 1319773.0}, {"date": "2024-05-07", "close": 0.255, "volume": 1057467.0}, {"date": "2024-05-08", "close": 0.25, "volume": 278210.0}, {"date": "2024-05-09", "close": 0.27, "volume": 1216685.0}, {"date": "2024-05-10", "close": 0.28, "volume": 668782.0}, {"date": "2024-05-13", "close": 0.27, "volume": 797659.0}, {"date": "2024-05-14", "close": 0.28, "volume": 538717.0}, {"date": "2024-05-15", "close": 0.285, "volume": 450217.0}, {"date": "2024-05-16", "close": 0.28, "volume": 296831.0}, {"date": "2024-05-17", "close": 0.27, "volume": 460151.0}, {"date": "2024-05-20", "close": 0.26, "volume": 754085.0}, {"date": "2024-05-21", "close": 0.25, "volume": 855570.0}, {"date": "2024-05-22", "close": 0.245, "volume": 626655.0}, {"date": "2024-05-23", "close": 0.245, "volume": 157800.0}, {"date": "2024-05-24", "close": 0.255, "volume": 282719.0}, {"date": "2024-05-27", "close": 0.265, "volume": 445090.0}, {"date": "2024-05-28", "close": 0.26, "volume": 259522.0}, {"date": "2024-05-29", "close": 0.255, "volume": 238174.0}, {"date": "2024-05-30", "close": 0.25, "volume": 372677.0}, {"date": "2024-05-31", "close": 0.25, "volume": 409567.0}, {"date": "2024-06-03", "close": 0.25, "volume": 873101.0}, {"date": "2024-06-04", "close": 0.25, "volume": 279930.0}, {"date": "2024-06-05", "close": 0.25, "volume": 370181.0}, {"date": "2024-06-06", "close": 0.245, "volume": 380356.0}, {"date": "2024-06-07", "close": 0.245, "volume": 126961.0}, {"date": "2024-06-11", "close": 0.24, "volume": 659985.0}, {"date": "2024-06-12", "close": 0.24, "volume": 292038.0}, {"date": "2024-06-13", "close": 0.23, "volume": 748890.0}, {"date": "2024-06-14", "close": 0.235, "volume": 474504.0}, {"date": "2024-06-17", "close": 0.235, "volume": 564639.0}, {"date": "2024-06-18", "close": 0.235, "volume": 304210.0}, {"date": "2024-06-19", "close": 0.22, "volume": 504715.0}, {"date": "2024-06-20", "close": 0.23, "volume": 837704.0}, {"date": "2024-06-21", "close": 0.245, "volume": 491183.0}, {"date": "2024-06-24", "close": 0.245, "volume": 667781.0}, {"date": "2024-06-25", "close": 0.245, "volume": 450318.0}, {"date": "2024-06-26", "close": 0.24, "volume": 1049403.0}, {"date": "2024-06-27", "close": 0.26, "volume": 781965.0}, {"date": "2024-06-28", "close": 0.255, "volume": 990773.0}, {"date": "2024-07-01", "close": 0.29, "volume": 595583.0}, {"date": "2024-07-02", "close": 0.28, "volume": 1482241.0}, {"date": "2024-07-03", "close": 0.295, "volume": 247549.0}, {"date": "2024-07-04", "close": 0.295, "volume": 590368.0}, {"date": "2024-07-05", "close": 0.29, "volume": 198958.0}, {"date": "2024-07-08", "close": 0.29, "volume": 274727.0}, {"date": "2024-07-09", "close": 0.28, "volume": 140966.0}, {"date": "2024-07-10", "close": 0.275, "volume": 200815.0}, {"date": "2024-07-11", "close": 0.275, "volume": 182844.0}, {"date": "2024-07-12", "close": 0.31, "volume": 371264.0}, {"date": "2024-07-15", "close": 0.3, "volume": 527538.0}, {"date": "2024-07-16", "close": 0.3, "volume": 294929.0}, {"date": "2024-07-17", "close": 0.305, "volume": 501934.0}, {"date": "2024-07-18", "close": 0.31, "volume": 323712.0}, {"date": "2024-07-19", "close": 0.295, "volume": 286714.0}, {"date": "2024-07-22", "close": 0.295, "volume": 115635.0}, {"date": "2024-07-23", "close": 0.29, "volume": 137193.0}, {"date": "2024-07-24", "close": 0.285, "volume": 121034.0}, {"date": "2024-07-25", "close": 0.265, "volume": 833168.0}, {"date": "2024-07-26", "close": 0.255, "volume": 620935.0}, {"date": "2024-07-29", "close": 0.255, "volume": 431090.0}, {"date": "2024-07-30", "close": 0.26, "volume": 596208.0}, {"date": "2024-07-31", "close": 0.245, "volume": 1050992.0}, {"date": "2024-08-01", "close": 0.255, "volume": 254096.0}, {"date": "2024-08-02", "close": 0.25, "volume": 51832.0}, {"date": "2024-08-05", "close": 0.23, "volume": 980774.0}, {"date": "2024-08-06", "close": 0.235, "volume": 895458.0}, {"date": "2024-08-07", "close": 0.235, "volume": 388906.0}, {"date": "2024-08-08", "close": 0.23, "volume": 527432.0}, {"date": "2024-08-09", "close": 0.235, "volume": 424741.0}, {"date": "2024-08-12", "close": 0.23, "volume": 718482.0}, {"date": "2024-08-13", "close": 0.22, "volume": 1172985.0}, {"date": "2024-08-14", "close": 0.22, "volume": 294646.0}, {"date": "2024-08-15", "close": 0.22, "volume": 290241.0}, {"date": "2024-08-16", "close": 0.23, "volume": 203976.0}, {"date": "2024-08-19", "close": 0.23, "volume": 521432.0}, {"date": "2024-08-20", "close": 0.245, "volume": 1410186.0}, {"date": "2024-08-21", "close": 0.24, "volume": 647926.0}, {"date": "2024-08-22", "close": 0.23, "volume": 478816.0}, {"date": "2024-08-23", "close": 0.235, "volume": 801877.0}, {"date": "2024-08-26", "close": 0.235, "volume": 661379.0}, {"date": "2024-08-27", "close": 0.255, "volume": 660283.0}, {"date": "2024-08-28", "close": 0.25, "volume": 182675.0}, {"date": "2024-08-29", "close": 0.255, "volume": 437761.0}, {"date": "2024-08-30", "close": 0.245, "volume": 241226.0}, {"date": "2024-09-02", "close": 0.24, "volume": 314354.0}, {"date": "2024-09-03", "close": 0.235, "volume": 940932.0}, {"date": "2024-09-04", "close": 0.235, "volume": 315790.0}, {"date": "2024-09-05", "close": 0.23, "volume": 270455.0}, {"date": "2024-09-06", "close": 0.235, "volume": 365138.0}, {"date": "2024-09-09", "close": 0.235, "volume": 320802.0}, {"date": "2024-09-10", "close": 0.25, "volume": 396495.0}, {"date": "2024-09-11", "close": 0.245, "volume": 755059.0}, {"date": "2024-09-12", "close": 0.255, "volume": 773883.0}, {"date": "2024-09-13", "close": 0.24, "volume": 671534.0}, {"date": "2024-09-16", "close": 0.25, "volume": 182845.0}, {"date": "2024-09-17", "close": 0.26, "volume": 143533.0}, {"date": "2024-09-18", "close": 0.245, "volume": 3648899.0}, {"date": "2024-09-19", "close": 0.235, "volume": 503354.0}, {"date": "2024-09-20", "close": 0.22, "volume": 1414372.0}, {"date": "2024-09-23", "close": 0.2, "volume": 2387928.0}, {"date": "2024-09-24", "close": 0.19, "volume": 3889611.0}, {"date": "2024-09-25", "close": 0.175, "volume": 3032096.0}, {"date": "2024-09-26", "close": 0.2, "volume": 3171861.0}, {"date": "2024-09-27", "close": 0.19, "volume": 1019741.0}, {"date": "2024-09-30", "close": 0.195, "volume": 1618110.0}, {"date": "2024-10-01", "close": 0.195, "volume": 795192.0}, {"date": "2024-10-02", "close": 0.2, "volume": 398068.0}, {"date": "2024-10-03", "close": 0.215, "volume": 833990.0}, {"date": "2024-10-04", "close": 0.2, "volume": 994616.0}, {"date": "2024-10-07", "close": 0.2, "volume": 1078680.0}, {"date": "2024-10-08", "close": 0.195, "volume": 940018.0}, {"date": "2024-10-09", "close": 0.195, "volume": 723948.0}, {"date": "2024-10-10", "close": 0.21, "volume": 1102143.0}, {"date": "2024-10-11", "close": 0.21, "volume": 1035602.0}, {"date": "2024-10-14", "close": 0.21, "volume": 1250711.0}, {"date": "2024-10-15", "close": 0.2, "volume": 1062719.0}, {"date": "2024-10-16", "close": 0.205, "volume": 1013683.0}, {"date": "2024-10-17", "close": 0.265, "volume": 3583024.0}, {"date": "2024-10-18", "close": 0.265, "volume": 1585858.0}, {"date": "2024-10-21", "close": 0.225, "volume": 2101888.0}, {"date": "2024-10-22", "close": 0.215, "volume": 1606811.0}, {"date": "2024-10-23", "close": 0.205, "volume": 1082756.0}, {"date": "2024-10-24", "close": 0.205, "volume": 878627.0}, {"date": "2024-10-25", "close": 0.21, "volume": 676376.0}, {"date": "2024-10-28", "close": 0.205, "volume": 1612212.0}, {"date": "2024-10-29", "close": 0.205, "volume": 941215.0}, {"date": "2024-10-30", "close": 0.2, "volume": 407446.0}, {"date": "2024-10-31", "close": 0.21, "volume": 4986306.0}, {"date": "2024-11-01", "close": 0.205, "volume": 744711.0}, {"date": "2024-11-04", "close": 0.22, "volume": 1102272.0}, {"date": "2024-11-05", "close": 0.22, "volume": 327880.0}, {"date": "2024-11-06", "close": 0.22, "volume": 788017.0}, {"date": "2024-11-07", "close": 0.215, "volume": 602946.0}, {"date": "2024-11-08", "close": 0.225, "volume": 1279409.0}, {"date": "2024-11-11", "close": 0.225, "volume": 350808.0}, {"date": "2024-11-12", "close": 0.225, "volume": 154955.0}, {"date": "2024-11-13", "close": 0.24, "volume": 743604.0}, {"date": "2024-11-14", "close": 0.245, "volume": 746953.0}, {"date": "2024-11-15", "close": 0.24, "volume": 814123.0}, {"date": "2024-11-18", "close": 0.23, "volume": 714623.0}, {"date": "2024-11-19", "close": 0.245, "volume": 1416238.0}, {"date": "2024-11-20", "close": 0.28, "volume": 2166743.0}, {"date": "2024-11-21", "close": 0.27, "volume": 1024246.0}, {"date": "2024-11-22", "close": 0.325, "volume": 4323340.0}, {"date": "2024-11-25", "close": 0.46, "volume": 8474410.0}, {"date": "2024-11-26", "close": 0.52, "volume": 8976865.0}, {"date": "2024-11-27", "close": 0.575, "volume": 5666822.0}, {"date": "2024-11-28", "close": 0.455, "volume": 6826941.0}, {"date": "2024-11-29", "close": 0.515, "volume": 4758324.0}, {"date": "2024-12-02", "close": 0.515, "volume": 2381208.0}, {"date": "2024-12-03", "close": 0.495, "volume": 981628.0}, {"date": "2024-12-04", "close": 0.58, "volume": 2283605.0}, {"date": "2024-12-09", "close": 0.535, "volume": 5997758.0}, {"date": "2024-12-10", "close": 0.515, "volume": 1648246.0}, {"date": "2024-12-11", "close": 0.445, "volume": 2834329.0}, {"date": "2024-12-12", "close": 0.42, "volume": 2435658.0}, {"date": "2024-12-13", "close": 0.38, "volume": 4720347.0}, {"date": "2024-12-16", "close": 0.355, "volume": 2492827.0}, {"date": "2024-12-17", "close": 0.375, "volume": 2489626.0}, {"date": "2024-12-18", "close": 0.375, "volume": 1900115.0}, {"date": "2024-12-19", "close": 0.365, "volume": 1191173.0}, {"date": "2024-12-20", "close": 0.375, "volume": 1328227.0}, {"date": "2024-12-23", "close": 0.39, "volume": 2189069.0}, {"date": "2024-12-24", "close": 0.375, "volume": 885121.0}, {"date": "2024-12-27", "close": 0.39, "volume": 1298945.0}, {"date": "2024-12-30", "close": 0.38, "volume": 2647362.0}, {"date": "2024-12-31", "close": 0.375, "volume": 848594.0}, {"date": "2025-01-02", "close": 0.4, "volume": 2040867.0}, {"date": "2025-01-03", "close": 0.41, "volume": 1742847.0}, {"date": "2025-01-06", "close": 0.4, "volume": 1792912.0}, {"date": "2025-01-07", "close": 0.445, "volume": 3542756.0}, {"date": "2025-01-08", "close": 0.47, "volume": 4550740.0}, {"date": "2025-01-09", "close": 0.445, "volume": 3259818.0}, {"date": "2025-01-10", "close": 0.42, "volume": 2364432.0}, {"date": "2025-01-13", "close": 0.41, "volume": 620176.0}, {"date": "2025-01-14", "close": 0.435, "volume": 1807097.0}, {"date": "2025-01-15", "close": 0.42, "volume": 1375433.0}, {"date": "2025-01-16", "close": 0.435, "volume": 1028649.0}, {"date": "2025-01-17", "close": 0.455, "volume": 1007568.0}, {"date": "2025-01-20", "close": 0.46, "volume": 1107047.0}, {"date": "2025-01-21", "close": 0.455, "volume": 1293245.0}, {"date": "2025-01-22", "close": 0.43, "volume": 1628197.0}, {"date": "2025-01-23", "close": 0.44, "volume": 752563.0}, {"date": "2025-01-24", "close": 0.47, "volume": 1622516.0}, {"date": "2025-01-28", "close": 0.465, "volume": 1252986.0}, {"date": "2025-01-29", "close": 0.54, "volume": 4236921.0}, {"date": "2025-01-30", "close": 0.555, "volume": 2857865.0}, {"date": "2025-01-31", "close": 0.585, "volume": 2672586.0}, {"date": "2025-02-03", "close": 0.53, "volume": 3863200.0}, {"date": "2025-02-04", "close": 0.555, "volume": 1618314.0}, {"date": "2025-02-05", "close": 0.545, "volume": 1906052.0}, {"date": "2025-02-06", "close": 0.48, "volume": 3203161.0}, {"date": "2025-02-07", "close": 0.5, "volume": 1583170.0}, {"date": "2025-02-10", "close": 0.54, "volume": 1223349.0}, {"date": "2025-02-11", "close": 0.5, "volume": 2255235.0}, {"date": "2025-02-12", "close": 0.5, "volume": 1531623.0}, {"date": "2025-02-13", "close": 0.505, "volume": 504175.0}, {"date": "2025-02-14", "close": 0.515, "volume": 833934.0}, {"date": "2025-02-17", "close": 0.56, "volume": 1638014.0}, {"date": "2025-02-18", "close": 0.545, "volume": 892744.0}, {"date": "2025-02-19", "close": 0.54, "volume": 279906.0}, {"date": "2025-02-20", "close": 0.56, "volume": 880620.0}, {"date": "2025-02-21", "close": 0.615, "volume": 3981778.0}, {"date": "2025-02-24", "close": 0.6, "volume": 4311365.0}, {"date": "2025-02-25", "close": 0.575, "volume": 2254221.0}, {"date": "2025-02-26", "close": 0.545, "volume": 1258421.0}, {"date": "2025-02-27", "close": 0.54, "volume": 708236.0}, {"date": "2025-02-28", "close": 0.49, "volume": 2760335.0}, {"date": "2025-03-03", "close": 0.495, "volume": 943544.0}, {"date": "2025-03-04", "close": 0.47, "volume": 1095743.0}, {"date": "2025-03-05", "close": 0.46, "volume": 1517299.0}, {"date": "2025-03-06", "close": 0.465, "volume": 1129541.0}, {"date": "2025-03-07", "close": 0.475, "volume": 1294114.0}, {"date": "2025-03-10", "close": 0.475, "volume": 859452.0}, {"date": "2025-03-11", "close": 0.45, "volume": 1860096.0}, {"date": "2025-03-12", "close": 0.42, "volume": 1225948.0}, {"date": "2025-03-13", "close": 0.41, "volume": 842871.0}, {"date": "2025-03-14", "close": 0.42, "volume": 477372.0}, {"date": "2025-03-17", "close": 0.425, "volume": 625853.0}, {"date": "2025-03-18", "close": 0.42, "volume": 528586.0}, {"date": "2025-03-19", "close": 0.415, "volume": 454304.0}, {"date": "2025-03-20", "close": 0.425, "volume": 947466.0}, {"date": "2025-03-21", "close": 0.42, "volume": 377848.0}, {"date": "2025-03-24", "close": 0.39, "volume": 1490340.0}, {"date": "2025-03-25", "close": 0.385, "volume": 999094.0}, {"date": "2025-03-26", "close": 0.385, "volume": 1199678.0}, {"date": "2025-03-27", "close": 0.36, "volume": 919942.0}, {"date": "2025-03-28", "close": 0.365, "volume": 557386.0}, {"date": "2025-03-31", "close": 0.33, "volume": 1512837.0}, {"date": "2025-04-01", "close": 0.325, "volume": 954466.0}, {"date": "2025-04-02", "close": 0.33, "volume": 1154590.0}, {"date": "2025-04-03", "close": 0.33, "volume": 549999.0}, {"date": "2025-04-04", "close": 0.3, "volume": 1672057.0}, {"date": "2025-04-07", "close": 0.275, "volume": 1706364.0}, {"date": "2025-04-08", "close": 0.3, "volume": 958401.0}, {"date": "2025-04-09", "close": 0.29, "volume": 971742.0}, {"date": "2025-04-10", "close": 0.305, "volume": 903831.0}, {"date": "2025-04-11", "close": 0.29, "volume": 1594048.0}, {"date": "2025-04-14", "close": 0.31, "volume": 825047.0}, {"date": "2025-04-15", "close": 0.32, "volume": 866081.0}, {"date": "2025-04-16", "close": 0.315, "volume": 600006.0}, {"date": "2025-04-17", "close": 0.29, "volume": 824191.0}, {"date": "2025-04-22", "close": 0.275, "volume": 881664.0}, {"date": "2025-04-23", "close": 0.275, "volume": 948916.0}, {"date": "2025-04-24", "close": 0.3, "volume": 685052.0}, {"date": "2025-04-28", "close": 0.31, "volume": 624135.0}, {"date": "2025-04-29", "close": 0.295, "volume": 696923.0}, {"date": "2025-04-30", "close": 0.285, "volume": 1066852.0}, {"date": "2025-05-01", "close": 0.315, "volume": 1136349.0}, {"date": "2025-05-02", "close": 0.31, "volume": 522385.0}, {"date": "2025-05-05", "close": 0.3, "volume": 1040272.0}, {"date": "2025-05-06", "close": 0.285, "volume": 1345679.0}, {"date": "2025-05-07", "close": 0.3, "volume": 1307180.0}, {"date": "2025-05-08", "close": 0.33, "volume": 1006630.0}, {"date": "2025-05-09", "close": 0.315, "volume": 997334.0}, {"date": "2025-05-12", "close": 0.31, "volume": 895870.0}, {"date": "2025-05-13", "close": 0.335, "volume": 830766.0}, {"date": "2025-05-14", "close": 0.355, "volume": 880004.0}, {"date": "2025-05-15", "close": 0.33, "volume": 2940199.0}, {"date": "2025-05-16", "close": 0.33, "volume": 1752351.0}, {"date": "2025-05-19", "close": 0.32, "volume": 684868.0}, {"date": "2025-05-20", "close": 0.315, "volume": 363485.0}, {"date": "2025-05-21", "close": 0.34, "volume": 1006219.0}, {"date": "2025-05-22", "close": 0.325, "volume": 472939.0}, {"date": "2025-05-23", "close": 0.315, "volume": 300507.0}, {"date": "2025-05-26", "close": 0.32, "volume": 1023593.0}, {"date": "2025-05-27", "close": 0.305, "volume": 378907.0}, {"date": "2025-05-28", "close": 0.305, "volume": 526528.0}, {"date": "2025-05-29", "close": 0.315, "volume": 641614.0}, {"date": "2025-05-30", "close": 0.32, "volume": 829381.0}, {"date": "2025-06-02", "close": 0.31, "volume": 523591.0}, {"date": "2025-06-03", "close": 0.31, "volume": 403481.0}, {"date": "2025-06-04", "close": 0.305, "volume": 330443.0}, {"date": "2025-06-05", "close": 0.3, "volume": 712803.0}, {"date": "2025-06-06", "close": 0.285, "volume": 650646.0}, {"date": "2025-06-10", "close": 0.285, "volume": 834333.0}, {"date": "2025-06-11", "close": 0.3, "volume": 422126.0}, {"date": "2025-06-12", "close": 0.295, "volume": 278850.0}, {"date": "2025-06-13", "close": 0.29, "volume": 1469304.0}, {"date": "2025-06-16", "close": 0.29, "volume": 435884.0}, {"date": "2025-06-17", "close": 0.31, "volume": 331424.0}, {"date": "2025-06-18", "close": 0.31, "volume": 495326.0}, {"date": "2025-06-19", "close": 0.3, "volume": 201302.0}, {"date": "2025-06-20", "close": 0.3, "volume": 188186.0}, {"date": "2025-06-23", "close": 0.29, "volume": 421213.0}, {"date": "2025-06-24", "close": 0.325, "volume": 2176557.0}, {"date": "2025-06-25", "close": 0.315, "volume": 1266841.0}, {"date": "2025-06-26", "close": 0.335, "volume": 519854.0}, {"date": "2025-06-27", "close": 0.32, "volume": 663572.0}, {"date": "2025-06-30", "close": 0.305, "volume": 501925.0}, {"date": "2025-07-01", "close": 0.375, "volume": 4966350.0}, {"date": "2025-07-02", "close": 0.385, "volume": 894538.0}, {"date": "2025-07-03", "close": 0.455, "volume": 2192092.0}, {"date": "2025-07-04", "close": 0.465, "volume": 1168317.0}, {"date": "2025-07-07", "close": 0.43, "volume": 1519516.0}, {"date": "2025-07-08", "close": 0.445, "volume": 828803.0}, {"date": "2025-07-09", "close": 0.435, "volume": 644662.0}, {"date": "2025-07-10", "close": 0.43, "volume": 1265957.0}, {"date": "2025-07-11", "close": 0.415, "volume": 510952.0}, {"date": "2025-07-14", "close": 0.42, "volume": 277165.0}, {"date": "2025-07-15", "close": 0.44, "volume": 796814.0}, {"date": "2025-07-16", "close": 0.42, "volume": 637813.0}, {"date": "2025-07-17", "close": 0.41, "volume": 1114893.0}, {"date": "2025-07-18", "close": 0.42, "volume": 411357.0}, {"date": "2025-07-21", "close": 0.4, "volume": 256085.0}, {"date": "2025-07-22", "close": 0.42, "volume": 576962.0}, {"date": "2025-07-23", "close": 0.43, "volume": 572946.0}, {"date": "2025-07-24", "close": 0.43, "volume": 403891.0}, {"date": "2025-07-25", "close": 0.43, "volume": 337612.0}, {"date": "2025-07-28", "close": 0.4, "volume": 418051.0}, {"date": "2025-07-29", "close": 0.4, "volume": 773996.0}, {"date": "2025-07-30", "close": 0.385, "volume": 702634.0}, {"date": "2025-07-31", "close": 0.355, "volume": 1422108.0}, {"date": "2025-08-01", "close": 0.345, "volume": 726636.0}, {"date": "2025-08-04", "close": 0.345, "volume": 615333.0}, {"date": "2025-08-05", "close": 0.34, "volume": 719860.0}, {"date": "2025-08-06", "close": 0.33, "volume": 1540107.0}, {"date": "2025-08-07", "close": 0.33, "volume": 1052834.0}, {"date": "2025-08-08", "close": 0.315, "volume": 897311.0}, {"date": "2025-08-11", "close": 0.315, "volume": 514487.0}, {"date": "2025-08-12", "close": 0.295, "volume": 621375.0}, {"date": "2025-08-13", "close": 0.315, "volume": 1058857.0}, {"date": "2025-08-14", "close": 0.315, "volume": 683696.0}, {"date": "2025-08-15", "close": 0.335, "volume": 934035.0}, {"date": "2025-08-18", "close": 0.315, "volume": 628008.0}, {"date": "2025-08-19", "close": 0.3, "volume": 726617.0}, {"date": "2025-08-20", "close": 0.295, "volume": 835055.0}, {"date": "2025-08-21", "close": 0.305, "volume": 368553.0}, {"date": "2025-08-22", "close": 0.31, "volume": 404039.0}, {"date": "2025-08-25", "close": 0.295, "volume": 428408.0}, {"date": "2025-08-26", "close": 0.29, "volume": 897650.0}, {"date": "2025-08-27", "close": 0.29, "volume": 511053.0}, {"date": "2025-08-28", "close": 0.285, "volume": 854708.0}, {"date": "2025-08-29", "close": 0.295, "volume": 1426827.0}, {"date": "2025-09-01", "close": 0.28, "volume": 813348.0}, {"date": "2025-09-02", "close": 0.27, "volume": 841963.0}, {"date": "2025-09-03", "close": 0.255, "volume": 724205.0}, {"date": "2025-09-04", "close": 0.265, "volume": 943587.0}, {"date": "2025-09-05", "close": 0.28, "volume": 725716.0}, {"date": "2025-09-08", "close": 0.275, "volume": 705441.0}, {"date": "2025-09-09", "close": 0.26, "volume": 545484.0}, {"date": "2025-09-10", "close": 0.255, "volume": 1032125.0}, {"date": "2025-09-11", "close": 0.265, "volume": 722668.0}, {"date": "2025-09-12", "close": 0.27, "volume": 1305615.0}, {"date": "2025-09-15", "close": 0.27, "volume": 476100.0}, {"date": "2025-09-16", "close": 0.275, "volume": 688197.0}, {"date": "2025-09-17", "close": 0.28, "volume": 573708.0}, {"date": "2025-09-18", "close": 0.28, "volume": 933171.0}, {"date": "2025-09-19", "close": 0.295, "volume": 767787.0}, {"date": "2025-09-22", "close": 0.285, "volume": 738848.0}, {"date": "2025-09-23", "close": 0.285, "volume": 585014.0}, {"date": "2025-09-24", "close": 0.28, "volume": 888770.0}, {"date": "2025-09-25", "close": 0.27, "volume": 508496.0}, {"date": "2025-09-26", "close": 0.3, "volume": 2394393.0}, {"date": "2025-09-29", "close": 0.31, "volume": 3004312.0}, {"date": "2025-09-30", "close": 0.335, "volume": 2040985.0}, {"date": "2025-10-01", "close": 0.335, "volume": 2036870.0}, {"date": "2025-10-02", "close": 0.365, "volume": 1686925.0}, {"date": "2025-10-03", "close": 0.36, "volume": 3251000.0}, {"date": "2025-10-06", "close": 0.35, "volume": 1144025.0}, {"date": "2025-10-07", "close": 0.365, "volume": 1346958.0}, {"date": "2025-10-08", "close": 0.375, "volume": 1093509.0}, {"date": "2025-10-09", "close": 0.4, "volume": 2514227.0}, {"date": "2025-10-10", "close": 0.38, "volume": 1228655.0}, {"date": "2025-10-13", "close": 0.37, "volume": 2201739.0}, {"date": "2025-10-14", "close": 0.365, "volume": 962577.0}, {"date": "2025-10-15", "close": 0.395, "volume": 1005044.0}, {"date": "2025-10-16", "close": 0.4, "volume": 1066059.0}, {"date": "2025-10-17", "close": 0.4, "volume": 1436765.0}, {"date": "2025-10-20", "close": 0.38, "volume": 1513670.0}, {"date": "2025-10-21", "close": 0.37, "volume": 686444.0}, {"date": "2025-10-22", "close": 0.45, "volume": 4103155.0}, {"date": "2025-10-23", "close": 0.445, "volume": 1906991.0}, {"date": "2025-10-24", "close": 0.435, "volume": 1203036.0}, {"date": "2025-10-27", "close": 0.445, "volume": 743459.0}, {"date": "2025-10-28", "close": 0.425, "volume": 1546052.0}, {"date": "2025-10-29", "close": 0.425, "volume": 641986.0}, {"date": "2025-10-30", "close": 0.435, "volume": 908374.0}, {"date": "2025-10-31", "close": 0.425, "volume": 701835.0}, {"date": "2025-11-03", "close": 0.395, "volume": 1048211.0}, {"date": "2025-11-04", "close": 0.405, "volume": 781973.0}, {"date": "2025-11-05", "close": 0.385, "volume": 1350999.0}, {"date": "2025-11-06", "close": 0.38, "volume": 404014.0}, {"date": "2025-11-07", "close": 0.35, "volume": 1178595.0}, {"date": "2025-11-10", "close": 0.37, "volume": 825639.0}, {"date": "2025-11-11", "close": 0.39, "volume": 720865.0}, {"date": "2025-11-12", "close": 0.365, "volume": 555783.0}, {"date": "2025-11-13", "close": 0.365, "volume": 462493.0}, {"date": "2025-11-14", "close": 0.34, "volume": 1444973.0}, {"date": "2025-11-17", "close": 0.35, "volume": 1061636.0}, {"date": "2025-11-18", "close": 0.33, "volume": 1311067.0}, {"date": "2025-11-19", "close": 0.32, "volume": 1264835.0}, {"date": "2025-11-20", "close": 0.325, "volume": 1554976.0}, {"date": "2025-11-21", "close": 0.305, "volume": 2716609.0}, {"date": "2025-11-24", "close": 0.325, "volume": 468353.0}, {"date": "2025-11-25", "close": 0.34, "volume": 355687.0}, {"date": "2025-11-26", "close": 0.345, "volume": 471721.0}, {"date": "2025-11-27", "close": 0.35, "volume": 871632.0}, {"date": "2025-11-28", "close": 0.385, "volume": 1299283.0}, {"date": "2025-12-01", "close": 0.38, "volume": 813728.0}, {"date": "2025-12-02", "close": 0.36, "volume": 776327.0}, {"date": "2025-12-03", "close": 0.35, "volume": 445319.0}, {"date": "2025-12-04", "close": 0.355, "volume": 305531.0}, {"date": "2025-12-05", "close": 0.36, "volume": 320799.0}, {"date": "2025-12-08", "close": 0.34, "volume": 545919.0}, {"date": "2025-12-09", "close": 0.325, "volume": 711499.0}, {"date": "2025-12-10", "close": 0.325, "volume": 497369.0}, {"date": "2025-12-11", "close": 0.325, "volume": 370498.0}, {"date": "2025-12-12", "close": 0.315, "volume": 1253202.0}, {"date": "2025-12-15", "close": 0.31, "volume": 490941.0}, {"date": "2025-12-16", "close": 0.3, "volume": 1151549.0}, {"date": "2025-12-17", "close": 0.31, "volume": 767515.0}, {"date": "2025-12-18", "close": 0.3, "volume": 902068.0}, {"date": "2025-12-19", "close": 0.32, "volume": 510500.0}, {"date": "2025-12-22", "close": 0.32, "volume": 835857.0}, {"date": "2025-12-23", "close": 0.315, "volume": 1248256.0}, {"date": "2025-12-24", "close": 0.34, "volume": 973734.0}, {"date": "2025-12-29", "close": 0.33, "volume": 664597.0}, {"date": "2025-12-30", "close": 0.355, "volume": 1139167.0}, {"date": "2025-12-31", "close": 0.34, "volume": 577097.0}, {"date": "2026-01-02", "close": 0.34, "volume": 380817.0}, {"date": "2026-01-05", "close": 0.37, "volume": 1230198.0}, {"date": "2026-01-06", "close": 0.36, "volume": 1172558.0}, {"date": "2026-01-07", "close": 0.34, "volume": 1224704.0}, {"date": "2026-01-08", "close": 0.35, "volume": 500402.0}, {"date": "2026-01-09", "close": 0.345, "volume": 742454.0}, {"date": "2026-01-12", "close": 0.345, "volume": 698244.0}, {"date": "2026-01-13", "close": 0.345, "volume": 1118089.0}, {"date": "2026-01-14", "close": 0.335, "volume": 896644.0}, {"date": "2026-01-15", "close": 0.33, "volume": 1033813.0}, {"date": "2026-01-16", "close": 0.335, "volume": 604008.0}, {"date": "2026-01-19", "close": 0.335, "volume": 811502.0}, {"date": "2026-01-20", "close": 0.325, "volume": 612783.0}, {"date": "2026-01-21", "close": 0.32, "volume": 807661.0}, {"date": "2026-01-22", "close": 0.325, "volume": 763221.0}, {"date": "2026-01-23", "close": 0.325, "volume": 729748.0}, {"date": "2026-01-27", "close": 0.32, "volume": 598159.0}, {"date": "2026-01-28", "close": 0.33, "volume": 3053549.0}, {"date": "2026-01-29", "close": 0.315, "volume": 890629.0}, {"date": "2026-01-30", "close": 0.305, "volume": 1010740.0}, {"date": "2026-02-02", "close": 0.295, "volume": 1742989.0}, {"date": "2026-02-03", "close": 0.315, "volume": 1377251.0}, {"date": "2026-02-04", "close": 0.3, "volume": 692644.0}, {"date": "2026-02-05", "close": 0.305, "volume": 1121640.0}, {"date": "2026-02-06", "close": 0.29, "volume": 901677.0}, {"date": "2026-02-09", "close": 0.315, "volume": 1242668.0}, {"date": "2026-02-10", "close": 0.31, "volume": 909260.0}, {"date": "2026-02-11", "close": 0.31, "volume": 1455557.0}, {"date": "2026-02-12", "close": 0.305, "volume": 736127.0}, {"date": "2026-02-13", "close": 0.3, "volume": 505628.0}, {"date": "2026-02-16", "close": 0.305, "volume": 593155.0}, {"date": "2026-02-17", "close": 0.295, "volume": 1084950.0}, {"date": "2026-02-18", "close": 0.29, "volume": 1489942.0}, {"date": "2026-02-19", "close": 0.29, "volume": 698316.0}, {"date": "2026-02-20", "close": 0.28, "volume": 916698.0}, {"date": "2026-02-23", "close": 0.275, "volume": 538030.0}, {"date": "2026-02-24", "close": 0.27, "volume": 858390.0}, {"date": "2026-02-25", "close": 0.275, "volume": 924511.0}, {"date": "2026-02-26", "close": 0.27, "volume": 1134493.0}, {"date": "2026-02-27", "close": 0.26, "volume": 1628717.0}, {"date": "2026-03-02", "close": 0.255, "volume": 1274670.0}, {"date": "2026-03-03", "close": 0.25, "volume": 1576459.0}, {"date": "2026-03-04", "close": 0.25, "volume": 1736573.0}, {"date": "2026-03-05", "close": 0.255, "volume": 1210228.0}, {"date": "2026-03-06", "close": 0.255, "volume": 355045.0}, {"date": "2026-03-09", "close": 0.25, "volume": 506615.0}, {"date": "2026-03-10", "close": 0.26, "volume": 781726.0}, {"date": "2026-03-11", "close": 0.26, "volume": 585331.0}, {"date": "2026-03-12", "close": 0.25, "volume": 736940.0}, {"date": "2026-03-13", "close": 0.26, "volume": 894342.0}, {"date": "2026-03-16", "close": 0.26, "volume": 569336.0}, {"date": "2026-03-17", "close": 0.25, "volume": 777543.0}, {"date": "2026-03-18", "close": 0.255, "volume": 418474.0}, {"date": "2026-03-19", "close": 0.26, "volume": 869434.0}, {"date": "2026-03-20", "close": 0.27, "volume": 801413.0}, {"date": "2026-03-23", "close": 0.255, "volume": 943530.0}, {"date": "2026-03-24", "close": 0.25, "volume": 977493.0}, {"date": "2026-03-25", "close": 0.255, "volume": 738125.0}, {"date": "2026-03-26", "close": 0.255, "volume": 582037.0}, {"date": "2026-03-27", "close": 0.255, "volume": 681259.0}, {"date": "2026-03-30", "close": 0.26, "volume": 951905.0}, {"date": "2026-03-31", "close": 0.26, "volume": 1484572.0}, {"date": "2026-04-01", "close": 0.28, "volume": 2389944.0}, {"date": "2026-04-02", "close": 0.26, "volume": 2021443.0}, {"date": "2026-04-07", "close": 0.25, "volume": 1110916.0}, {"date": "2026-04-08", "close": 0.225, "volume": 7092833.0}, {"date": "2026-04-09", "close": 0.23, "volume": 1835215.0}, {"date": "2026-04-10", "close": 0.23, "volume": 766894.0}, {"date": "2026-04-13", "close": 0.22, "volume": 2733626.0}, {"date": "2026-04-14", "close": 0.22, "volume": 1489008.0}, {"date": "2026-04-15", "close": 0.215, "volume": 1588081.0}, {"date": "2026-04-16", "close": 0.225, "volume": 2087789.0}, {"date": "2026-04-17", "close": 0.225, "volume": 897977.0}, {"date": "2026-04-20", "close": 0.235, "volume": 924966.0}, {"date": "2026-04-21", "close": 0.23, "volume": 1523815.0}, {"date": "2026-04-22", "close": 0.225, "volume": 851537.0}, {"date": "2026-04-27", "close": 0.19, "volume": 5051822.0}, {"date": "2026-04-28", "close": 0.195, "volume": 2304954.0}, {"date": "2026-04-29", "close": 0.175, "volume": 3054371.0}, {"date": "2026-04-30", "close": 0.17, "volume": 4460716.0}, {"date": "2026-05-01", "close": 0.16, "volume": 6603166.0}, {"date": "2026-05-04", "close": 0.165, "volume": 3870608.0}, {"date": "2026-05-05", "close": 0.17, "volume": 2368188.0}, {"date": "2026-05-06", "close": 0.175, "volume": 2485495.0}, {"date": "2026-05-07", "close": 0.17, "volume": 1320319.0}, {"date": "2026-05-08", "close": 0.185, "volume": 1104570.0}, {"date": "2026-05-11", "close": 0.175, "volume": 2235412.0}, {"date": "2026-05-12", "close": 0.18, "volume": 968065.0}, {"date": "2026-05-13", "close": 0.18, "volume": 353342.0}, {"date": "2026-05-14", "close": 0.175, "volume": 1330226.0}, {"date": "2026-05-15", "close": 0.17, "volume": 984289.0}, {"date": "2026-05-18", "close": 0.17, "volume": 922518.0}, {"date": "2026-05-19", "close": 0.17, "volume": 1321680.0}, {"date": "2026-05-20", "close": 0.16, "volume": 738101.0}, {"date": "2026-05-21", "close": 0.165, "volume": 677602.0}, {"date": "2026-05-22", "close": 0.17, "volume": 1551761.0}, {"date": "2026-05-25", "close": 0.175, "volume": 1133216.0}, {"date": "2026-05-26", "close": 0.175, "volume": 424671.0}, {"date": "2026-05-27", "close": 0.175, "volume": 995391.0}, {"date": "2026-05-28", "close": 0.165, "volume": 1038268.0}, {"date": "2026-05-29", "close": 0.165, "volume": 1405130.0}, {"date": "2026-06-01", "close": 0.155, "volume": 3909169.0}, {"date": "2026-06-02", "close": 0.155, "volume": 3389139.0}, {"date": "2026-06-03", "close": 0.155, "volume": 2577326.0}, {"date": "2026-06-04", "close": 0.15, "volume": 5638803.0}, {"date": "2026-06-05", "close": 0.145, "volume": 1714704.0}, {"date": "2026-06-09", "close": 0.145, "volume": 2540815.0}, {"date": "2026-06-10", "close": 0.14, "volume": 1625710.0}, {"date": "2026-06-11", "close": 0.145, "volume": 1572302.0}, {"date": "2026-06-12", "close": 0.15, "volume": 1216350.0}, {"date": "2026-06-15", "close": 0.155, "volume": 4153952.0}, {"date": "2026-06-16", "close": 0.16, "volume": 1888639.0}, {"date": "2026-06-17", "close": 0.18, "volume": 3362016.0}, {"date": "2026-06-18", "close": 0.18, "volume": 7643663.0}, {"date": "2026-06-19", "close": 0.17, "volume": 3600519.0}, {"date": "2026-06-22", "close": 0.17, "volume": 1102866.0}, {"date": "2026-06-23", "close": 0.17, "volume": 2131074.0}, {"date": "2026-06-24", "close": 0.17, "volume": 2033215.0}, {"date": "2026-06-25", "close": 0.16, "volume": 2181834.0}, {"date": "2026-06-26", "close": 0.155, "volume": 2721126.0}, {"date": "2026-06-29", "close": 0.165, "volume": 2138484.0}, {"date": "2026-06-30", "close": 0.165, "volume": 2124368.0}, {"date": "2026-07-01", "close": 0.18, "volume": 2502413.0}, {"date": "2026-07-02", "close": 0.17, "volume": 1107028.0}, {"date": "2026-07-03", "close": 0.175, "volume": 739927.0}, {"date": "2026-07-06", "close": 0.175, "volume": 721852.0}, {"date": "2026-07-07", "close": 0.175, "volume": 1898099.0}, {"date": "2026-07-08", "close": 0.17, "volume": 884472.0}, {"date": "2026-07-09", "close": 0.17, "volume": 691493.0}, {"date": "2026-07-10", "close": 0.17, "volume": 564494.0}, {"date": "2026-07-13", "close": 0.175, "volume": 3381401.0}, {"date": "2026-07-14", "close": 0.16, "volume": 3319939.0}, {"date": "2026-07-15", "close": 0.16, "volume": 1082188.0}, {"date": "2026-07-16", "close": 0.175, "volume": 1528076.0}, {"date": "2026-07-17", "close": 0.17, "volume": 945897.0}, {"date": "2026-07-20", "close": 0.165, "volume": 1010250.0}, {"date": "2026-07-21", "close": 0.165, "volume": 1168559.0}, {"date": "2026-07-22", "close": 0.175, "volume": 989010.0}, {"date": "2026-07-23", "close": 0.175, "volume": 803547.0}, {"date": "2026-07-24", "close": 0.165, "volume": 1775603.0}, {"date": "2026-07-27", "close": 0.17, "volume": 999531.0}, {"date": "2026-07-28", "close": 0.165, "volume": 613971.0}, {"date": "2026-07-29", "close": 0.165, "volume": 2026994.0}, {"date": "2026-07-30", "close": 0.16, "volume": 1466351.0}, {"date": "2026-07-31", "close": 0.165, "volume": 873561.0}, {"date": "2026-08-03", "close": 0.175, "volume": 1468713.0}, {"date": "2026-08-04", "close": 0.19, "volume": 1983406.0}, {"date": "2026-08-05", "close": 0.18, "volume": 1461958.0}, {"date": "2026-08-06", "close": 0.18, "volume": 774875.0}, {"date": "2026-08-07", "close": 0.175, "volume": 667768.0}, {"date": "2026-08-10", "close": 0.175, "volume": 1356805.0}, {"date": "2026-08-11", "close": 0.18, "volume": 1424387.0}, {"date": "2026-08-12", "close": 0.175, "volume": 1655343.0}, {"date": "2026-08-13", "close": 0.18, "volume": 2905614.0}, {"date": "2026-08-14", "close": 0.18, "volume": 2187174.0}, {"date": "2026-08-17", "close": 0.175, "volume": 1669412.0}, {"date": "2026-08-18", "close": 0.18, "volume": 1114418.0}, {"date": "2026-08-19", "close": 0.17, "volume": 1631765.0}, {"date": "2026-08-20", "close": 0.175, "volume": 5036759.0}, {"date": "2026-08-21", "close": 0.175, "volume": 1743408.0}, {"date": "2026-08-24", "close": 0.2, "volume": 8241711.0}, {"date": "2026-08-25", "close": 0.225, "volume": 6916909.0}, {"date": "2026-08-26", "close": 0.225, "volume": 2951035.0}, {"date": "2026-08-27", "close": 0.2, "volume": 3084022.0}, {"date": "2026-08-28", "close": 0.21, "volume": 1508003.0}, {"date": "2026-08-31", "close": 0.225, "volume": 4031040.0}, {"date": "2026-09-01", "close": 0.205, "volume": 2753722.0}, {"date": "2026-09-02", "close": 0.22, "volume": 2122949.0}, {"date": "2026-09-03", "close": 0.24, "volume": 3213003.0}, {"date": "2026-09-04", "close": 0.265, "volume": 6334002.0}, {"date": "2026-09-07", "close": 0.275, "volume": 3955704.0}], "refreshing": true}