{"ticker": "PCK", "overview": {"name": "Painchek Ltd", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PCK", "has_prices": true, "as_of": "2026-09-18", "last": 0.11, "prev_close": 0.115, "change": -0.0050000000000000044, "change_pct": -0.04347826086956525, "session_volume": 34108.0, "vwap_5": 0.11434155202835489, "vwap_20": 0.10176034845402844, "vwap_60": 0.1022102482305872, "vwap_250": 0.3856405949478334, "high_52w": 0.48, "low_52w": 0.093, "avg_volume_20": 156037.8, "sessions": 400, "market_cap": {"value": 24035841.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160351", "src": "ASX", "ticker": "PCK", "cik": "", "company": "Painchek Ltd", "company_raw": "Painchek Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in PCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160351", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03146303", "src": "ASX", "ticker": "PCK", "cik": "", "company": "Painchek Ltd", "company_raw": "Painchek Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146303", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48402}, {"id": "ASX-03137128", "src": "ASX", "ticker": "PCK", "cik": "", "company": "Painchek Ltd", "company_raw": "Painchek Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137128", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03122297", "src": "ASX", "ticker": "PCK", "cik": "", "company": "Painchek Ltd", "company_raw": "Painchek Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in PCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122297", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Philip Daffas", "notice_type": "3Y", "direct_shares": 2967167.0, "indirect_shares": 147059.0, "indirect_account": "Mr Daffas is a beneficiary of the Daffas SMSF Pty Ltd", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109145-2A1683494", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Read", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-26", "source_url": "https://www.marketindex.com.au/asx/pck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Terranova", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-26", "source_url": "https://www.marketindex.com.au/asx/pck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133069-2A1696077", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/pck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2024-03-15", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/pck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-29", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2020-09-10", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2020-07-28", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2019-12-19", "source_url": "https://www.marketindex.com.au/asx/pck", "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": "2019-12-06", "source_url": "https://www.marketindex.com.au/asx/pck", "needs_ocr": 0}], "directors": [{"name": "Philip Daffas", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "J Read", "first_seen": "2016-01-26", "last_seen": "2016-01-26", "status": "past", "notices": 1}, {"name": "F Terranova", "first_seen": "2016-01-26", "last_seen": "2016-01-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Notice Of Meeting", "title": "PCK AGM watching the live feed", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157068-2A1707807"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156292-2A1707454"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154417-2A1706646"}, {"date": "2026-10-26", "form": "Progress Report", "title": "PainChek wins 1,800-licence UK contract with Hallmark", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153498-2A1706274"}, {"date": "2026-10-25", "form": "Company Administration", "title": "John Murray retires as PainChek non-executive director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152810-2A1706000"}], "performance": {"ticker": "PCK", "has_prices": true, "summary": {"n": 1, "avg": -0.8236842105263158, "win_rate": 0.0, "best": -0.8236842105263158, "worst": -0.8236842105263158, "as_of": "2026-11-02"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 397.5, "date": "2025-06-11", "score": 14.2, "ref_price": 0.38, "return": -0.8236842105263158}]}, "price_series": [{"date": "2012-05-01", "close": 1.72582557, "volume": 25553.0}, {"date": "2012-05-10", "close": 1.602552315, "volume": 2434.0}, {"date": "2012-05-14", "close": 1.56146123, "volume": 2434.0}, {"date": "2012-05-22", "close": 1.438187975, "volume": 6084.0}, {"date": "2012-06-18", "close": 1.6436434, "volume": 3650.0}, {"date": "2012-07-24", "close": 1.6436434, "volume": 3650.0}, {"date": "2012-08-27", "close": 1.6436434, "volume": 304.0}, {"date": "2012-08-30", "close": 1.6436434, "volume": 1217.0}, {"date": "2012-10-10", "close": 1.684734485, "volume": 7301.0}, {"date": "2012-10-16", "close": 1.72582557, "volume": 1217.0}, {"date": "2012-10-18", "close": 1.80800774, "volume": 1217.0}, {"date": "2012-10-19", "close": 2.05455425, "volume": 608.0}, {"date": "2012-10-23", "close": 2.05455425, "volume": 608.0}, {"date": "2012-10-24", "close": 2.38328293, "volume": 669.0}, {"date": "2012-10-25", "close": 2.30110076, "volume": 8213.0}, {"date": "2012-10-26", "close": 2.21891859, "volume": 1217.0}, {"date": "2012-11-27", "close": 2.21891859, "volume": 0.0}, {"date": "2012-12-10", "close": 1.72582557, "volume": 6084.0}, {"date": "2013-01-31", "close": 1.97237208, "volume": 1217.0}, {"date": "2013-02-01", "close": 2.13673642, "volume": 304.0}, {"date": "2013-02-06", "close": 1.89018991, "volume": 6814.0}, {"date": "2013-02-26", "close": 1.684734485, "volume": 1825.0}, {"date": "2013-03-05", "close": 1.39709689, "volume": 6692.0}, {"date": "2013-03-22", "close": 1.438187975, "volume": 15697.0}, {"date": "2013-04-02", "close": 1.6436434, "volume": 1217.0}, {"date": "2013-08-23", "close": 1.56146123, "volume": 7940.0}, {"date": "2013-08-26", "close": 1.6436434, "volume": 4778.0}, {"date": "2013-10-09", "close": 1.6436434, "volume": 2434.0}, {"date": "2013-10-25", "close": 1.520370145, "volume": 2284.0}, {"date": "2013-10-28", "close": 1.23273255, "volume": 2583.0}, {"date": "2013-10-30", "close": 1.23273255, "volume": 406.0}, {"date": "2013-11-19", "close": 1.23273255, "volume": 811.0}, {"date": "2014-01-21", "close": 1.23273255, "volume": 487.0}, {"date": "2014-01-28", "close": 1.23273255, "volume": 730.0}, {"date": "2014-01-31", "close": 0.98618604, "volume": 4563.0}, {"date": "2014-02-11", "close": 0.98618604, "volume": null}, {"date": "2014-02-18", "close": 1.06836821, "volume": 621.0}, {"date": "2014-03-17", "close": 0.698548445, "volume": 3042.0}, {"date": "2014-03-18", "close": 0.73963953, "volume": 730.0}, {"date": "2014-03-20", "close": 0.73963953, "volume": 1217.0}, {"date": "2014-04-23", "close": 0.65745736, "volume": 1217.0}, {"date": "2014-04-29", "close": 0.65745736, "volume": 3650.0}, {"date": "2014-05-05", "close": 0.591711624, "volume": 852.0}, {"date": "2014-05-07", "close": 0.57527519, "volume": 2799.0}, {"date": "2014-05-12", "close": 0.534184105, "volume": 4259.0}, {"date": "2014-06-02", "close": 0.41091085, "volume": 1217.0}, {"date": "2014-06-03", "close": 0.41091085, "volume": 4867.0}, {"date": "2014-06-19", "close": 0.41091085, "volume": 6084.0}, {"date": "2014-06-20", "close": 0.312292246, "volume": 10951.0}, {"date": "2014-07-02", "close": 0.24654651, "volume": 12168.0}, {"date": "2014-07-03", "close": 0.24654651, "volume": 20321.0}, {"date": "2014-07-04", "close": 0.221891859, "volume": 5232.0}, {"date": "2014-08-06", "close": 0.41091085, "volume": 8507.0}, {"date": "2014-08-11", "close": 0.49309302, "volume": 1217.0}, {"date": "2014-08-14", "close": 0.41091085, "volume": 4867.0}, {"date": "2014-08-19", "close": 0.41091085, "volume": 173.0}, {"date": "2014-09-04", "close": 0.313074944, "volume": 3066.0}, {"date": "2014-10-09", "close": 0.39134368, "volume": 4770.0}, {"date": "2014-10-13", "close": 0.352209312, "volume": 35774.0}, {"date": "2014-10-16", "close": 0.313074944, "volume": 10221.0}, {"date": "2014-10-22", "close": 0.34242572, "volume": 5111.0}, {"date": "2014-10-27", "close": 0.34242572, "volume": 2555.0}, {"date": "2014-10-29", "close": 0.34242572, "volume": 511.0}, {"date": "2014-10-31", "close": 0.34242572, "volume": 0.0}, {"date": "2014-11-03", "close": 0.34242572, "volume": 20442.0}, {"date": "2014-11-06", "close": 0.34242572, "volume": 2555.0}, {"date": "2014-11-13", "close": 0.29350776, "volume": 10221.0}, {"date": "2014-11-17", "close": 0.34242572, "volume": 2044.0}, {"date": "2014-11-19", "close": 0.34242572, "volume": 5111.0}, {"date": "2014-11-21", "close": 0.29350776, "volume": 2862.0}, {"date": "2014-12-10", "close": 0.205455432, "volume": 51106.0}, {"date": "2014-12-12", "close": 0.254373392, "volume": 31686.0}, {"date": "2014-12-15", "close": 0.205455432, "volume": 80645.0}, {"date": "2014-12-31", "close": 0.215239024, "volume": 4600.0}, {"date": "2015-01-13", "close": 0.176104656, "volume": 247.0}, {"date": "2015-01-14", "close": 0.176104656, "volume": 256.0}, {"date": "2015-01-15", "close": 0.176104656, "volume": 10221.0}, {"date": "2015-01-16", "close": 0.166321064, "volume": 6133.0}, {"date": "2015-01-20", "close": 0.234806208, "volume": 519.0}, {"date": "2015-01-21", "close": 0.19567184, "volume": 25553.0}, {"date": "2015-01-22", "close": 0.185888248, "volume": 12776.0}, {"date": "2015-01-23", "close": 0.166321064, "volume": 52361.0}, {"date": "2015-01-27", "close": 0.19567184, "volume": 3066.0}, {"date": "2015-02-05", "close": 0.19567184, "volume": 10221.0}, {"date": "2015-02-10", "close": 0.19567184, "volume": 10221.0}, {"date": "2015-02-18", "close": 0.19567184, "volume": 10221.0}, {"date": "2015-02-20", "close": 0.19567184, "volume": 2044.0}, {"date": "2015-02-23", "close": 0.2445898, "volume": 28619.0}, {"date": "2015-02-26", "close": 0.176104656, "volume": 10221.0}, {"date": "2015-03-10", "close": 0.14675388, "volume": 24531.0}, {"date": "2015-03-11", "close": 0.14675388, "volume": 15332.0}, {"date": "2015-03-12", "close": 0.14675388, "volume": 10221.0}, {"date": "2015-03-16", "close": 0.14675388, "volume": 15332.0}, {"date": "2015-03-17", "close": 0.14675388, "volume": 37956.0}, {"date": "2015-03-18", "close": 0.14675388, "volume": 31548.0}, {"date": "2015-03-19", "close": 0.14675388, "volume": 14310.0}, {"date": "2015-03-26", "close": 0.19567184, "volume": 7165.0}, {"date": "2015-03-30", "close": 0.166321064, "volume": 43185.0}, {"date": "2015-04-07", "close": 0.19567184, "volume": 10221.0}, {"date": "2015-04-09", "close": 0.166321064, "volume": 1320.0}, {"date": "2015-04-13", "close": 0.176104656, "volume": 20442.0}, {"date": "2015-04-15", "close": 0.19567184, "volume": 10221.0}, {"date": "2015-04-17", "close": 0.273940576, "volume": 144778.0}, {"date": "2015-04-22", "close": 0.303291352, "volume": 124418.0}, {"date": "2015-04-23", "close": 0.303291352, "volume": 76028.0}, {"date": "2015-04-24", "close": 0.322858536, "volume": 30664.0}, {"date": "2015-04-27", "close": 0.264156984, "volume": 24531.0}, {"date": "2015-04-29", "close": 0.254373392, "volume": 32708.0}, {"date": "2015-04-30", "close": 0.254373392, "volume": 2044.0}, {"date": "2015-05-04", "close": 0.313074944, "volume": 36874.0}, {"date": "2015-05-06", "close": 0.29350776, "volume": 86189.0}, {"date": "2015-05-07", "close": 0.29350776, "volume": 17376.0}, {"date": "2015-05-08", "close": 0.254373392, "volume": 323.0}, {"date": "2015-05-12", "close": 0.29350776, "volume": 321577.0}, {"date": "2015-05-13", "close": 0.29350776, "volume": 31319.0}, {"date": "2015-05-14", "close": 0.313074944, "volume": 108762.0}, {"date": "2015-05-15", "close": 0.322858536, "volume": 278671.0}, {"date": "2015-05-18", "close": 0.332642128, "volume": 348514.0}, {"date": "2015-05-19", "close": 0.313074944, "volume": 161418.0}, {"date": "2015-05-20", "close": 0.29350776, "volume": 191269.0}, {"date": "2015-05-21", "close": 0.313074944, "volume": 145482.0}, {"date": "2015-05-22", "close": 0.29350776, "volume": 137728.0}, {"date": "2015-05-25", "close": 0.303291352, "volume": 71410.0}, {"date": "2015-05-26", "close": 0.352209312, "volume": 328085.0}, {"date": "2015-05-27", "close": 0.39134368, "volume": 218585.0}, {"date": "2015-05-28", "close": 0.34242572, "volume": 144711.0}, {"date": "2015-05-29", "close": 0.322858536, "volume": 33189.0}, {"date": "2015-06-01", "close": 0.332642128, "volume": 64707.0}, {"date": "2015-06-02", "close": 0.273940576, "volume": 160879.0}, {"date": "2015-06-03", "close": 0.254373392, "volume": 1170.0}, {"date": "2015-06-04", "close": 0.283724168, "volume": 142088.0}, {"date": "2015-06-05", "close": 0.332642128, "volume": 178210.0}, {"date": "2015-06-09", "close": 0.283724168, "volume": 85861.0}, {"date": "2015-06-10", "close": 0.254373392, "volume": 11901.0}, {"date": "2015-06-11", "close": 0.225022616, "volume": 183997.0}, {"date": "2015-06-12", "close": 0.254373392, "volume": 99898.0}, {"date": "2015-06-15", "close": 0.254373392, "volume": 12776.0}, {"date": "2015-06-16", "close": 0.225022616, "volume": 47676.0}, {"date": "2015-06-17", "close": 0.234806208, "volume": 165972.0}, {"date": "2015-06-18", "close": 0.225022616, "volume": 57897.0}, {"date": "2015-06-19", "close": 0.176104656, "volume": 158211.0}, {"date": "2015-06-22", "close": 0.185888248, "volume": 71066.0}, {"date": "2015-06-23", "close": 0.176104656, "volume": 37196.0}, {"date": "2015-06-24", "close": 0.166321064, "volume": 49062.0}, {"date": "2015-06-25", "close": 0.185888248, "volume": 24475.0}, {"date": "2015-06-29", "close": 0.166321064, "volume": 38137.0}, {"date": "2015-07-03", "close": 0.205455432, "volume": 14262.0}, {"date": "2015-07-06", "close": 0.254373392, "volume": 264947.0}, {"date": "2015-07-07", "close": 0.283724168, "volume": 202804.0}, {"date": "2015-07-08", "close": 0.254373392, "volume": 85183.0}, {"date": "2015-07-09", "close": 0.234806208, "volume": 19934.0}, {"date": "2015-07-10", "close": 0.254373392, "volume": 127087.0}, {"date": "2015-07-13", "close": 0.303291352, "volume": 157817.0}, {"date": "2015-07-14", "close": 0.303291352, "volume": 554959.0}, {"date": "2015-07-15", "close": 0.283724168, "volume": 349735.0}, {"date": "2015-07-16", "close": 0.273940576, "volume": 160027.0}, {"date": "2015-07-17", "close": 0.361992904, "volume": 437543.0}, {"date": "2015-07-20", "close": 0.371776496, "volume": 903276.0}, {"date": "2015-07-21", "close": 0.361992904, "volume": 227997.0}, {"date": "2015-07-22", "close": 0.313074944, "volume": 114175.0}, {"date": "2015-07-23", "close": 0.322858536, "volume": 183347.0}, {"date": "2015-07-24", "close": 0.313074944, "volume": 9608.0}, {"date": "2015-07-27", "close": 0.234806208, "volume": 61327.0}, {"date": "2015-07-28", "close": 0.225022616, "volume": 55724.0}, {"date": "2015-07-29", "close": 0.254373392, "volume": 36770.0}, {"date": "2015-07-30", "close": 0.264156984, "volume": 28421.0}, {"date": "2015-07-31", "close": 0.273940576, "volume": 30459.0}, {"date": "2015-08-03", "close": 0.273940576, "volume": 11246.0}, {"date": "2015-08-04", "close": 0.273940576, "volume": 240907.0}, {"date": "2015-08-12", "close": 0.254373392, "volume": 238781.0}, {"date": "2015-08-13", "close": 0.29350776, "volume": 161091.0}, {"date": "2015-08-14", "close": 0.313074944, "volume": 219096.0}, {"date": "2015-08-17", "close": 0.283724168, "volume": 76341.0}, {"date": "2015-08-21", "close": 0.283724168, "volume": 40060.0}, {"date": "2015-08-25", "close": 0.2445898, "volume": 56464.0}, {"date": "2015-08-26", "close": 0.176104656, "volume": 63371.0}, {"date": "2015-08-27", "close": 0.225022616, "volume": 34793.0}, {"date": "2015-08-28", "close": 0.2445898, "volume": 41584.0}, {"date": "2015-08-31", "close": 0.234806208, "volume": 1346.0}, {"date": "2015-09-01", "close": 0.254373392, "volume": 39539.0}, {"date": "2015-09-02", "close": 0.234806208, "volume": 89822.0}, {"date": "2015-09-03", "close": 0.225022616, "volume": 60432.0}, {"date": "2015-09-04", "close": 0.225022616, "volume": 2709.0}, {"date": "2015-09-09", "close": 0.2445898, "volume": 28108.0}, {"date": "2015-09-17", "close": 0.19567184, "volume": 24455.0}, {"date": "2015-09-22", "close": 0.166321064, "volume": 27067.0}, {"date": "2015-09-23", "close": 0.19567184, "volume": 9643.0}, {"date": "2015-09-24", "close": 0.19567184, "volume": 40.0}, {"date": "2015-09-25", "close": 0.19567184, "volume": 14823.0}, {"date": "2015-09-28", "close": 0.14675388, "volume": 2.0}, {"date": "2015-09-29", "close": 0.14675388, "volume": 20155.0}, {"date": "2015-09-30", "close": 0.19567184, "volume": 1.0}, {"date": "2015-10-01", "close": 0.19567184, "volume": 47.0}, {"date": "2015-10-07", "close": 0.215239024, "volume": 117823.0}, {"date": "2015-10-08", "close": 0.215239024, "volume": 12265.0}, {"date": "2015-10-09", "close": 0.205455432, "volume": 10223.0}, {"date": "2015-10-12", "close": 0.19567184, "volume": 25551.0}, {"date": "2015-10-13", "close": 0.19567184, "volume": 7668.0}, {"date": "2015-10-14", "close": 0.166321064, "volume": 8688.0}, {"date": "2015-10-15", "close": 0.166321064, "volume": 15611.0}, {"date": "2015-10-16", "close": 0.14675388, "volume": 53803.0}, {"date": "2015-10-19", "close": 0.176104656, "volume": 79243.0}, {"date": "2015-10-20", "close": 0.185888248, "volume": 24806.0}, {"date": "2015-10-23", "close": 0.14675388, "volume": 35774.0}, {"date": "2015-10-26", "close": 0.225022616, "volume": 41039.0}, {"date": "2015-10-27", "close": 0.19567184, "volume": 40650.0}, {"date": "2015-10-28", "close": 0.19567184, "volume": 36290.0}, {"date": "2015-10-29", "close": 0.225022616, "volume": 197412.0}, {"date": "2015-10-30", "close": 0.234806208, "volume": 117276.0}, {"date": "2015-11-02", "close": 0.254373392, "volume": 88860.0}, {"date": "2015-11-03", "close": 0.264156984, "volume": 232780.0}, {"date": "2015-11-04", "close": 0.273940576, "volume": 298209.0}, {"date": "2015-11-05", "close": 0.273940576, "volume": 99321.0}, {"date": "2015-11-06", "close": 0.283724168, "volume": 60958.0}, {"date": "2015-11-09", "close": 0.254373392, "volume": 54727.0}, {"date": "2015-11-10", "close": 0.215239024, "volume": 106662.0}, {"date": "2015-11-11", "close": 0.225022616, "volume": 36285.0}, {"date": "2015-11-12", "close": 0.2445898, "volume": 58397.0}, {"date": "2015-11-13", "close": 0.225022616, "volume": 54143.0}, {"date": "2015-11-16", "close": 0.176104656, "volume": 71576.0}, {"date": "2015-11-18", "close": 0.19567184, "volume": 12265.0}, {"date": "2015-11-19", "close": 0.19567184, "volume": 8177.0}, {"date": "2015-11-20", "close": 0.225022616, "volume": 23731.0}, {"date": "2015-11-23", "close": 0.225022616, "volume": 4088.0}, {"date": "2015-11-24", "close": 0.215239024, "volume": 65849.0}, {"date": "2015-11-25", "close": 0.215239024, "volume": 10221.0}, {"date": "2015-11-26", "close": 0.225022616, "volume": 2403.0}, {"date": "2015-12-01", "close": 0.19567184, "volume": 2728.0}, {"date": "2015-12-02", "close": 0.176104656, "volume": 22825.0}, {"date": "2015-12-03", "close": 0.176104656, "volume": 9920.0}, {"date": "2015-12-09", "close": 0.19567184, "volume": 10221.0}, {"date": "2015-12-10", "close": 0.19567184, "volume": 6074.0}, {"date": "2015-12-14", "close": 0.19567184, "volume": 4147.0}, {"date": "2015-12-17", "close": 0.19567184, "volume": 511.0}, {"date": "2015-12-21", "close": 0.156537472, "volume": 10221.0}, {"date": "2015-12-22", "close": 0.127186696, "volume": 99792.0}, {"date": "2015-12-23", "close": 0.136970288, "volume": 73008.0}, {"date": "2015-12-24", "close": 0.127186696, "volume": 84909.0}, {"date": "2015-12-29", "close": 0.107619512, "volume": 87902.0}, {"date": "2015-12-30", "close": 0.14675388, "volume": 94501.0}, {"date": "2015-12-31", "close": 0.14675388, "volume": 4088.0}, {"date": "2016-01-05", "close": 0.14675388, "volume": 7155.0}, {"date": "2016-01-07", "close": 0.127186696, "volume": 53062.0}, {"date": "2016-01-08", "close": 0.117403104, "volume": 102577.0}, {"date": "2016-01-11", "close": 0.09783592, "volume": 142973.0}, {"date": "2016-01-12", "close": 0.09783592, "volume": 76659.0}, {"date": "2016-01-13", "close": 0.09783592, "volume": 81770.0}, {"date": "2016-01-14", "close": 0.136970288, "volume": 103732.0}, {"date": "2016-01-18", "close": 0.09783592, "volume": 73454.0}, {"date": "2016-01-25", "close": 0.127186696, "volume": 119594.0}, {"date": "2016-01-27", "close": 0.09783592, "volume": 167602.0}, {"date": "2016-01-28", "close": 0.088052328, "volume": 108351.0}, {"date": "2016-01-29", "close": 0.078268736, "volume": 97551.0}, {"date": "2016-02-01", "close": 0.078268736, "volume": 56411.0}, {"date": "2016-02-02", "close": 0.078268736, "volume": 121377.0}, {"date": "2016-02-03", "close": 0.088052328, "volume": 109510.0}, {"date": "2016-02-05", "close": 0.107619512, "volume": 82763.0}, {"date": "2016-02-08", "close": 0.136970288, "volume": 49517.0}, {"date": "2016-02-09", "close": 0.088052328, "volume": 138701.0}, {"date": "2016-02-10", "close": 0.088052328, "volume": 147771.0}, {"date": "2016-02-11", "close": 0.107619512, "volume": 260954.0}, {"date": "2016-02-12", "close": 0.09783592, "volume": 149236.0}, {"date": "2016-02-15", "close": 0.088052328, "volume": 89469.0}, {"date": "2016-02-16", "close": 0.09783592, "volume": 62349.0}, {"date": "2016-02-17", "close": 0.09783592, "volume": 10221.0}, {"date": "2016-02-18", "close": 0.088052328, "volume": 59807.0}, {"date": "2016-02-22", "close": 0.088052328, "volume": 91991.0}, {"date": "2016-02-23", "close": 0.078268736, "volume": 81770.0}, {"date": "2016-02-24", "close": 0.088052328, "volume": 140265.0}, {"date": "2016-02-25", "close": 0.078268736, "volume": 110395.0}, {"date": "2016-02-26", "close": 0.078268736, "volume": 65896.0}, {"date": "2016-02-29", "close": 0.088052328, "volume": 168108.0}, {"date": "2016-03-01", "close": 0.088052328, "volume": 22007.0}, {"date": "2016-03-02", "close": 0.078268736, "volume": 113922.0}, {"date": "2016-03-03", "close": 0.09783592, "volume": 163724.0}, {"date": "2016-03-04", "close": 0.09783592, "volume": 107323.0}, {"date": "2016-03-07", "close": 0.088052328, "volume": 88403.0}, {"date": "2016-03-08", "close": 0.09783592, "volume": 138086.0}, {"date": "2016-03-09", "close": 0.09783592, "volume": 94109.0}, {"date": "2016-03-10", "close": 0.107619512, "volume": 178442.0}, {"date": "2016-03-11", "close": 0.09783592, "volume": 81770.0}, {"date": "2016-03-14", "close": 0.088052328, "volume": 217561.0}, {"date": "2016-03-15", "close": 0.088052328, "volume": 121859.0}, {"date": "2016-03-16", "close": 0.09783592, "volume": 140203.0}, {"date": "2016-03-17", "close": 0.09783592, "volume": 88260.0}, {"date": "2016-03-18", "close": 0.107619512, "volume": 83459.0}, {"date": "2016-03-21", "close": 0.088052328, "volume": 93087.0}, {"date": "2016-03-22", "close": 0.088052328, "volume": 47780.0}, {"date": "2016-03-23", "close": 0.088052328, "volume": 72917.0}, {"date": "2016-03-24", "close": 0.078268736, "volume": 180557.0}, {"date": "2016-03-29", "close": 0.068485144, "volume": 101701.0}, {"date": "2016-03-30", "close": 0.068485144, "volume": 116814.0}, {"date": "2016-03-31", "close": 0.078268736, "volume": 165875.0}, {"date": "2016-04-01", "close": 0.088052328, "volume": 136708.0}, {"date": "2016-04-04", "close": 0.088052328, "volume": 92278.0}, {"date": "2016-04-05", "close": 0.088052328, "volume": 59091.0}, {"date": "2016-04-06", "close": 0.078268736, "volume": 95613.0}, {"date": "2016-04-07", "close": 0.088052328, "volume": 175187.0}, {"date": "2016-04-08", "close": 0.078268736, "volume": 102212.0}, {"date": "2016-04-11", "close": 0.127186696, "volume": 403573.0}, {"date": "2016-04-14", "close": 0.156537472, "volume": 3644294.0}, {"date": "2016-04-15", "close": 0.136970288, "volume": 420227.0}, {"date": "2016-04-22", "close": 0.14675388, "volume": 896739.0}, {"date": "2016-04-26", "close": 0.127186696, "volume": 344335.0}, {"date": "2016-04-27", "close": 0.185888248, "volume": 805353.0}, {"date": "2016-04-28", "close": 0.185888248, "volume": 439563.0}, {"date": "2016-04-29", "close": 0.176104656, "volume": 1359930.0}, {"date": "2016-05-02", "close": 0.205455432, "volume": 800943.0}, {"date": "2016-05-03", "close": 0.273940576, "volume": 2470138.0}, {"date": "2016-05-04", "close": 0.29350776, "volume": 1976030.0}, {"date": "2016-05-05", "close": 0.254373392, "volume": 774401.0}, {"date": "2016-05-06", "close": 0.264156984, "volume": 465893.0}, {"date": "2016-05-09", "close": 0.225022616, "volume": 671286.0}, {"date": "2016-05-10", "close": 0.225022616, "volume": 308604.0}, {"date": "2016-05-11", "close": 0.205455432, "volume": 508938.0}, {"date": "2016-05-12", "close": 0.215239024, "volume": 86923.0}, {"date": "2016-05-13", "close": 0.2445898, "volume": 220051.0}, {"date": "2016-05-16", "close": 0.254373392, "volume": 139919.0}, {"date": "2016-05-17", "close": 0.264156984, "volume": 139144.0}, {"date": "2016-05-18", "close": 0.234806208, "volume": 123664.0}, {"date": "2016-05-19", "close": 0.205455432, "volume": 1350667.0}, {"date": "2016-05-20", "close": 0.185888248, "volume": 202381.0}, {"date": "2016-05-23", "close": 0.185888248, "volume": 9199.0}, {"date": "2016-05-24", "close": 0.176104656, "volume": 185320.0}, {"date": "2016-05-25", "close": 0.166321064, "volume": 78468.0}, {"date": "2016-05-26", "close": 0.166321064, "volume": 113904.0}, {"date": "2016-05-27", "close": 0.156537472, "volume": 210909.0}, {"date": "2016-05-30", "close": 0.156537472, "volume": 396092.0}, {"date": "2016-05-31", "close": 0.176104656, "volume": 76148.0}, {"date": "2016-06-01", "close": 0.166321064, "volume": 251636.0}, {"date": "2016-06-02", "close": 0.166321064, "volume": 107769.0}, {"date": "2016-06-03", "close": 0.176104656, "volume": 74104.0}, {"date": "2016-06-06", "close": 0.166321064, "volume": 182566.0}, {"date": "2016-06-07", "close": 0.156537472, "volume": 166573.0}, {"date": "2016-06-08", "close": 0.14675388, "volume": 36285.0}, {"date": "2016-06-09", "close": 0.136970288, "volume": 71951.0}, {"date": "2016-06-10", "close": 0.136970288, "volume": 62758.0}, {"date": "2016-06-14", "close": 0.156537472, "volume": 69839.0}, {"date": "2016-06-15", "close": 0.166321064, "volume": 132111.0}, {"date": "2016-06-16", "close": 0.136970288, "volume": 164925.0}, {"date": "2016-06-17", "close": 0.127186696, "volume": 75184.0}, {"date": "2016-06-20", "close": 0.107619512, "volume": 262799.0}, {"date": "2016-06-21", "close": 0.107619512, "volume": 199260.0}, {"date": "2016-06-22", "close": 0.107619512, "volume": 32515.0}, {"date": "2016-06-24", "close": 0.117403104, "volume": 15332.0}, {"date": "2016-06-27", "close": 0.107619512, "volume": 10221.0}, {"date": "2016-06-28", "close": 0.107619512, "volume": 3066.0}, {"date": "2016-06-29", "close": 0.107619512, "volume": 81770.0}, {"date": "2016-06-30", "close": 0.117403104, "volume": 10221.0}, {"date": "2016-07-04", "close": 0.107619512, "volume": 16356.0}, {"date": "2016-07-07", "close": 0.09783592, "volume": 109975.0}, {"date": "2016-07-08", "close": 0.09783592, "volume": 23509.0}, {"date": "2016-07-11", "close": 0.09783592, "volume": 25553.0}, {"date": "2016-07-12", "close": 0.117403104, "volume": 174849.0}, {"date": "2016-07-13", "close": 0.136970288, "volume": 67910.0}, {"date": "2016-10-19", "close": 0.322858536, "volume": 3359068.0}, {"date": "2016-10-20", "close": 0.352209312, "volume": 708086.0}, {"date": "2016-10-21", "close": 0.381560088, "volume": 501215.0}, {"date": "2016-10-24", "close": 0.430478048, "volume": 1170055.0}, {"date": "2016-10-25", "close": 0.410910864, "volume": 1028331.0}, {"date": "2016-10-26", "close": 0.410910864, "volume": 330115.0}, {"date": "2016-10-27", "close": 0.34242572, "volume": 988147.0}, {"date": "2016-10-28", "close": 0.371776496, "volume": 372328.0}, {"date": "2016-10-31", "close": 0.381560088, "volume": 694666.0}, {"date": "2016-11-01", "close": 0.39134368, "volume": 134136.0}, {"date": "2016-11-02", "close": 0.361992904, "volume": 222775.0}, {"date": "2016-11-03", "close": 0.322858536, "volume": 281708.0}, {"date": "2016-11-04", "close": 0.322858536, "volume": 319086.0}, {"date": "2016-11-07", "close": 0.332642128, "volume": 98943.0}, {"date": "2016-11-08", "close": 0.322858536, "volume": 176776.0}, {"date": "2016-11-09", "close": 0.29350776, "volume": 414946.0}, {"date": "2016-11-10", "close": 0.313074944, "volume": 134307.0}, {"date": "2016-11-11", "close": 0.34242572, "volume": 191569.0}, {"date": "2016-11-14", "close": 0.332642128, "volume": 147258.0}, {"date": "2016-11-15", "close": 0.322858536, "volume": 23151.0}, {"date": "2016-11-16", "close": 0.322858536, "volume": 107238.0}, {"date": "2016-11-17", "close": 0.322858536, "volume": 129860.0}, {"date": "2016-11-18", "close": 0.361992904, "volume": 446755.0}, {"date": "2016-11-21", "close": 0.39134368, "volume": 908111.0}, {"date": "2016-11-22", "close": 0.381560088, "volume": 783817.0}, {"date": "2016-11-23", "close": 0.361992904, "volume": 493443.0}, {"date": "2016-11-24", "close": 0.34242572, "volume": 478791.0}, {"date": "2016-11-25", "close": 0.361992904, "volume": 708264.0}, {"date": "2016-11-28", "close": 0.381560088, "volume": 528111.0}, {"date": "2016-11-29", "close": 0.361992904, "volume": 656139.0}, {"date": "2016-11-30", "close": 0.371776496, "volume": 151754.0}, {"date": "2016-12-01", "close": 0.39134368, "volume": 512357.0}, {"date": "2016-12-02", "close": 0.420694456, "volume": 681459.0}, {"date": "2016-12-05", "close": 0.39134368, "volume": 775398.0}, {"date": "2016-12-06", "close": 0.381560088, "volume": 585548.0}, {"date": "2016-12-07", "close": 0.381560088, "volume": 330409.0}, {"date": "2016-12-08", "close": 0.371776496, "volume": 301671.0}, {"date": "2016-12-09", "close": 0.371776496, "volume": 146861.0}, {"date": "2016-12-12", "close": 0.381560088, "volume": 318915.0}, {"date": "2016-12-13", "close": 0.39134368, "volume": 295880.0}, {"date": "2016-12-14", "close": 0.264156984, "volume": 2079996.0}, {"date": "2016-12-15", "close": 0.273940576, "volume": 932709.0}, {"date": "2016-12-16", "close": 0.273940576, "volume": 550323.0}, {"date": "2016-12-19", "close": 0.254373392, "volume": 140551.0}, {"date": "2016-12-20", "close": 0.273940576, "volume": 47529.0}, {"date": "2016-12-21", "close": 0.273940576, "volume": 58261.0}, {"date": "2016-12-22", "close": 0.264156984, "volume": 42555.0}, {"date": "2016-12-23", "close": 0.273940576, "volume": 35723.0}, {"date": "2016-12-28", "close": 0.29350776, "volume": 69504.0}, {"date": "2016-12-29", "close": 0.283724168, "volume": 73763.0}, {"date": "2016-12-30", "close": 0.29350776, "volume": 30697.0}, {"date": "2017-01-03", "close": 0.283724168, "volume": 29603.0}, {"date": "2017-01-04", "close": 0.273940576, "volume": 59251.0}, {"date": "2017-01-05", "close": 0.264156984, "volume": 121846.0}, {"date": "2017-01-06", "close": 0.273940576, "volume": 123580.0}, {"date": "2017-01-09", "close": 0.283724168, "volume": 91983.0}, {"date": "2017-01-10", "close": 0.29350776, "volume": 121952.0}, {"date": "2017-01-11", "close": 0.29350776, "volume": 166215.0}, {"date": "2017-01-12", "close": 0.273940576, "volume": 102212.0}, {"date": "2017-01-13", "close": 0.283724168, "volume": 67442.0}, {"date": "2017-01-16", "close": 0.29350776, "volume": 329960.0}, {"date": "2017-01-17", "close": 0.29350776, "volume": 140657.0}, {"date": "2017-01-18", "close": 0.283724168, "volume": 141898.0}, {"date": "2017-01-19", "close": 0.283724168, "volume": 117042.0}, {"date": "2017-01-20", "close": 0.264156984, "volume": 62260.0}, {"date": "2017-01-23", "close": 0.273940576, "volume": 164562.0}, {"date": "2017-01-24", "close": 0.264156984, "volume": 96050.0}, {"date": "2017-01-25", "close": 0.273940576, "volume": 11243.0}, {"date": "2017-01-27", "close": 0.273940576, "volume": 44207.0}, {"date": "2017-01-30", "close": 0.264156984, "volume": 35774.0}, {"date": "2017-01-31", "close": 0.254373392, "volume": 154806.0}, {"date": "2017-02-01", "close": 0.254373392, "volume": 104505.0}, {"date": "2017-02-02", "close": 0.2445898, "volume": 98779.0}, {"date": "2017-02-03", "close": 0.2445898, "volume": 436710.0}, {"date": "2017-02-06", "close": 0.2445898, "volume": 136189.0}, {"date": "2017-02-07", "close": 0.225022616, "volume": 191432.0}, {"date": "2017-02-08", "close": 0.215239024, "volume": 254566.0}, {"date": "2017-02-09", "close": 0.205455432, "volume": 500717.0}, {"date": "2017-02-10", "close": 0.205455432, "volume": 54265.0}, {"date": "2017-02-13", "close": 0.215239024, "volume": 108841.0}, {"date": "2017-02-14", "close": 0.2445898, "volume": 222828.0}, {"date": "2017-02-15", "close": 0.2445898, "volume": 102434.0}, {"date": "2017-02-16", "close": 0.2445898, "volume": 84618.0}, {"date": "2017-02-17", "close": 0.254373392, "volume": 85246.0}, {"date": "2017-02-20", "close": 0.264156984, "volume": 60036.0}, {"date": "2017-02-21", "close": 0.264156984, "volume": 96419.0}, {"date": "2017-02-22", "close": 0.273940576, "volume": 215761.0}, {"date": "2017-02-23", "close": 0.29350776, "volume": 218047.0}, {"date": "2017-02-24", "close": 0.29350776, "volume": 11354.0}, {"date": "2017-02-27", "close": 0.2445898, "volume": 401810.0}, {"date": "2017-02-28", "close": 0.2445898, "volume": 334064.0}, {"date": "2017-03-01", "close": 0.254373392, "volume": 101056.0}, {"date": "2017-03-02", "close": 0.2445898, "volume": 45803.0}, {"date": "2017-03-03", "close": 0.2445898, "volume": 26621.0}, {"date": "2017-03-06", "close": 0.2445898, "volume": 25991.0}, {"date": "2017-03-07", "close": 0.234806208, "volume": 78735.0}, {"date": "2017-03-08", "close": 0.254373392, "volume": 10586.0}, {"date": "2017-03-09", "close": 0.254373392, "volume": 89058.0}, {"date": "2017-03-10", "close": 0.2445898, "volume": 116160.0}, {"date": "2017-03-13", "close": 0.273940576, "volume": 90153.0}, {"date": "2017-03-14", "close": 0.264156984, "volume": 113870.0}, {"date": "2017-03-15", "close": 0.254373392, "volume": 288237.0}, {"date": "2017-03-16", "close": 0.283724168, "volume": 1227257.0}, {"date": "2017-03-17", "close": 0.264156984, "volume": 247901.0}, {"date": "2017-03-20", "close": 0.29350776, "volume": 84519.0}, {"date": "2017-03-21", "close": 0.313074944, "volume": 425257.0}, {"date": "2017-03-22", "close": 0.401127272, "volume": 2763429.0}, {"date": "2017-03-23", "close": 0.322858536, "volume": 1175169.0}, {"date": "2017-03-24", "close": 0.352209312, "volume": 547749.0}, {"date": "2017-03-27", "close": 0.34242572, "volume": 284117.0}, {"date": "2017-03-28", "close": 0.322858536, "volume": 259158.0}, {"date": "2017-03-29", "close": 0.361992904, "volume": 448817.0}, {"date": "2017-03-30", "close": 0.361992904, "volume": 124054.0}, {"date": "2017-03-31", "close": 0.361992904, "volume": 278255.0}, {"date": "2017-04-03", "close": 0.371776496, "volume": 367466.0}, {"date": "2017-04-04", "close": 0.34242572, "volume": 189459.0}, {"date": "2017-04-05", "close": 0.371776496, "volume": 64138.0}, {"date": "2017-04-06", "close": 0.352209312, "volume": 103622.0}, {"date": "2017-04-07", "close": 0.332642128, "volume": 467143.0}, {"date": "2017-04-10", "close": 0.322858536, "volume": 221464.0}, {"date": "2017-04-11", "close": 0.313074944, "volume": 418337.0}, {"date": "2017-04-12", "close": 0.303291352, "volume": 107323.0}, {"date": "2017-04-13", "close": 0.313074944, "volume": 40305.0}, {"date": "2017-04-18", "close": 0.303291352, "volume": 94911.0}, {"date": "2017-04-19", "close": 0.264156984, "volume": 611727.0}, {"date": "2017-04-20", "close": 0.273940576, "volume": 233263.0}, {"date": "2017-04-21", "close": 0.283724168, "volume": 63380.0}, {"date": "2017-04-24", "close": 0.254373392, "volume": 158830.0}, {"date": "2017-04-27", "close": 0.273940576, "volume": 16632.0}, {"date": "2017-04-28", "close": 0.29350776, "volume": 20333.0}, {"date": "2017-05-01", "close": 0.29350776, "volume": 5394.0}, {"date": "2017-05-02", "close": 0.264156984, "volume": 127493.0}, {"date": "2017-05-03", "close": 0.234806208, "volume": 218506.0}, {"date": "2017-05-04", "close": 0.254373392, "volume": 97615.0}, {"date": "2017-05-05", "close": 0.254373392, "volume": 7870.0}, {"date": "2017-05-08", "close": 0.2445898, "volume": 143863.0}, {"date": "2017-05-09", "close": 0.2445898, "volume": 31060.0}, {"date": "2017-05-10", "close": 0.234806208, "volume": 51106.0}, {"date": "2017-05-11", "close": 0.2445898, "volume": 20442.0}, {"date": "2017-05-12", "close": 0.2445898, "volume": 18828.0}, {"date": "2017-05-15", "close": 0.273940576, "volume": 109673.0}, {"date": "2017-05-16", "close": 0.264156984, "volume": 427264.0}, {"date": "2017-05-17", "close": 0.273940576, "volume": 55646.0}, {"date": "2017-05-18", "close": 0.273940576, "volume": 84600.0}, {"date": "2017-05-19", "close": 0.254373392, "volume": 34343.0}, {"date": "2017-05-22", "close": 0.2445898, "volume": 41451.0}, {"date": "2017-05-23", "close": 0.2445898, "volume": 52989.0}, {"date": "2017-05-24", "close": 0.254373392, "volume": 10221.0}, {"date": "2017-05-25", "close": 0.254373392, "volume": 47396.0}, {"date": "2017-05-26", "close": 0.254373392, "volume": 8409.0}, {"date": "2017-05-29", "close": 0.273940576, "volume": 102106.0}, {"date": "2017-05-30", "close": 0.234806208, "volume": 57799.0}, {"date": "2017-05-31", "close": 0.234806208, "volume": 129942.0}, {"date": "2017-06-01", "close": 0.234806208, "volume": 45573.0}, {"date": "2017-06-02", "close": 0.234806208, "volume": 38567.0}, {"date": "2017-06-05", "close": 0.225022616, "volume": 117950.0}, {"date": "2017-06-06", "close": 0.234806208, "volume": 43747.0}, {"date": "2017-06-07", "close": 0.225022616, "volume": 41447.0}, {"date": "2017-06-08", "close": 0.225022616, "volume": 5470.0}, {"date": "2017-06-09", "close": 0.254373392, "volume": 188070.0}, {"date": "2017-06-13", "close": 0.264156984, "volume": 89869.0}, {"date": "2017-06-14", "close": 0.264156984, "volume": 44876.0}, {"date": "2017-06-15", "close": 0.313074944, "volume": 264660.0}, {"date": "2017-06-16", "close": 0.2445898, "volume": 319961.0}, {"date": "2017-06-19", "close": 0.254373392, "volume": 124470.0}, {"date": "2017-06-20", "close": 0.273940576, "volume": 205616.0}, {"date": "2017-06-21", "close": 0.273940576, "volume": 81817.0}, {"date": "2017-06-22", "close": 0.2445898, "volume": 62697.0}, {"date": "2017-06-23", "close": 0.234806208, "volume": 86823.0}, {"date": "2017-06-26", "close": 0.225022616, "volume": 163021.0}, {"date": "2017-06-27", "close": 0.234806208, "volume": 85275.0}, {"date": "2017-06-28", "close": 0.225022616, "volume": 165037.0}, {"date": "2017-06-29", "close": 0.2445898, "volume": 214189.0}, {"date": "2017-06-30", "close": 0.2445898, "volume": 109404.0}, {"date": "2017-07-03", "close": 0.254373392, "volume": 73038.0}, {"date": "2017-07-04", "close": 0.2445898, "volume": 89644.0}, {"date": "2017-07-05", "close": 0.264156984, "volume": 29813.0}, {"date": "2017-07-06", "close": 0.254373392, "volume": 68505.0}, {"date": "2017-07-07", "close": 0.264156984, "volume": 322503.0}, {"date": "2017-07-10", "close": 0.264156984, "volume": 151243.0}, {"date": "2017-07-11", "close": 0.273940576, "volume": 139001.0}, {"date": "2017-07-12", "close": 0.273940576, "volume": 270179.0}, {"date": "2017-07-13", "close": 0.254373392, "volume": 714180.0}, {"date": "2017-07-14", "close": 0.2445898, "volume": 58261.0}, {"date": "2017-07-17", "close": 0.254373392, "volume": 81054.0}, {"date": "2017-07-18", "close": 0.264156984, "volume": 336123.0}, {"date": "2017-07-19", "close": 0.34242572, "volume": 10625526.0}, {"date": "2017-07-20", "close": 0.303291352, "volume": 942771.0}, {"date": "2017-07-21", "close": 0.332642128, "volume": 975288.0}, {"date": "2017-07-24", "close": 0.410910864, "volume": 2861320.0}, {"date": "2017-07-25", "close": 0.420694456, "volume": 6347853.0}, {"date": "2017-07-26", "close": 0.401127272, "volume": 987782.0}, {"date": "2017-07-27", "close": 0.420694456, "volume": 920977.0}, {"date": "2017-07-28", "close": 0.410910864, "volume": 528878.0}, {"date": "2017-07-31", "close": 0.381560088, "volume": 764303.0}, {"date": "2017-08-01", "close": 0.39134368, "volume": 345222.0}, {"date": "2017-08-02", "close": 0.361992904, "volume": 249217.0}, {"date": "2017-08-03", "close": 0.361992904, "volume": 534972.0}, {"date": "2017-08-04", "close": 0.361992904, "volume": 147334.0}, {"date": "2017-08-07", "close": 0.381560088, "volume": 565323.0}, {"date": "2017-08-08", "close": 0.381560088, "volume": 69068.0}, {"date": "2017-08-09", "close": 0.39134368, "volume": 588540.0}, {"date": "2017-08-10", "close": 0.401127272, "volume": 714578.0}, {"date": "2017-08-11", "close": 0.450045232, "volume": 1510161.0}, {"date": "2017-08-14", "close": 0.557664744, "volume": 3302432.0}, {"date": "2017-08-15", "close": 0.547881152, "volume": 1026988.0}, {"date": "2017-08-16", "close": 0.63593348, "volume": 2203094.0}, {"date": "2017-08-17", "close": 0.694635032, "volume": 1359184.0}, {"date": "2017-08-18", "close": 0.68485144, "volume": 894062.0}, {"date": "2017-08-21", "close": 0.792470952, "volume": 1362135.0}, {"date": "2017-08-22", "close": 0.851172504, "volume": 1325456.0}, {"date": "2017-08-23", "close": 0.812038136, "volume": 888083.0}, {"date": "2017-08-24", "close": 0.743552992, "volume": 358260.0}, {"date": "2017-08-25", "close": 0.753336584, "volume": 513606.0}, {"date": "2017-08-28", "close": 0.772903768, "volume": 400532.0}, {"date": "2017-08-29", "close": 0.743552992, "volume": 375923.0}, {"date": "2017-08-30", "close": 0.68485144, "volume": 373653.0}, {"date": "2017-08-31", "close": 0.665284256, "volume": 290294.0}, {"date": "2017-09-01", "close": 0.714202216, "volume": 267309.0}, {"date": "2017-09-04", "close": 0.7337694, "volume": 194329.0}, {"date": "2017-09-05", "close": 0.802254544, "volume": 396978.0}, {"date": "2017-09-06", "close": 0.792470952, "volume": 293799.0}, {"date": "2017-09-07", "close": 0.723985808, "volume": 701388.0}, {"date": "2017-09-08", "close": 0.63593348, "volume": 1760064.0}, {"date": "2017-09-11", "close": 0.596799112, "volume": 467911.0}, {"date": "2017-09-12", "close": 0.58701552, "volume": 752496.0}, {"date": "2017-09-13", "close": 0.606582704, "volume": 330998.0}, {"date": "2017-09-18", "close": 0.547881152, "volume": 426490.0}, {"date": "2017-09-19", "close": 0.508746784, "volume": 402610.0}, {"date": "2017-09-20", "close": 0.498963192, "volume": 438348.0}, {"date": "2017-09-21", "close": 0.4891796, "volume": 1124398.0}, {"date": "2017-09-22", "close": 0.459828824, "volume": 1170224.0}, {"date": "2017-09-25", "close": 0.450045232, "volume": 1253583.0}, {"date": "2017-09-26", "close": 0.420694456, "volume": 1070139.0}, {"date": "2017-09-27", "close": 0.459828824, "volume": 1112253.0}, {"date": "2017-09-28", "close": 0.450045232, "volume": 623756.0}, {"date": "2017-09-29", "close": 0.450045232, "volume": 367545.0}, {"date": "2017-10-02", "close": 0.459828824, "volume": 267306.0}, {"date": "2017-10-03", "close": 0.420694456, "volume": 613884.0}, {"date": "2017-10-04", "close": 0.401127272, "volume": 387185.0}, {"date": "2017-10-05", "close": 0.39134368, "volume": 94849.0}, {"date": "2017-10-06", "close": 0.44026164, "volume": 361303.0}, {"date": "2017-10-09", "close": 0.44026164, "volume": 84241.0}, {"date": "2017-10-10", "close": 0.430478048, "volume": 512716.0}, {"date": "2017-10-11", "close": 0.420694456, "volume": 198500.0}, {"date": "2017-10-12", "close": 0.459828824, "volume": 398932.0}, {"date": "2017-10-13", "close": 0.528313968, "volume": 933134.0}, {"date": "2017-10-16", "close": 0.498963192, "volume": 643448.0}, {"date": "2017-10-17", "close": 0.4891796, "volume": 413221.0}, {"date": "2017-10-18", "close": 0.63593348, "volume": 1246528.0}, {"date": "2017-10-19", "close": 0.58701552, "volume": 731239.0}, {"date": "2017-10-20", "close": 0.557664744, "volume": 413108.0}, {"date": "2017-10-23", "close": 0.528313968, "volume": 688208.0}, {"date": "2017-10-24", "close": 0.518530376, "volume": 174665.0}, {"date": "2017-10-25", "close": 0.53809756, "volume": 264270.0}, {"date": "2017-10-26", "close": 0.518530376, "volume": 197268.0}, {"date": "2017-10-27", "close": 0.53809756, "volume": 370957.0}, {"date": "2017-10-30", "close": 0.547881152, "volume": 373026.0}, {"date": "2017-10-31", "close": 0.58701552, "volume": 367131.0}, {"date": "2017-11-01", "close": 0.577231928, "volume": 623645.0}, {"date": "2017-11-02", "close": 0.53809756, "volume": 315647.0}, {"date": "2017-11-03", "close": 0.528313968, "volume": 117262.0}, {"date": "2017-11-06", "close": 0.518530376, "volume": 240370.0}, {"date": "2017-11-07", "close": 0.518530376, "volume": 161675.0}, {"date": "2017-11-08", "close": 0.53809756, "volume": 97445.0}, {"date": "2017-11-09", "close": 0.518530376, "volume": 165927.0}, {"date": "2017-11-10", "close": 0.498963192, "volume": 262816.0}, {"date": "2017-11-13", "close": 0.4891796, "volume": 131272.0}, {"date": "2017-11-14", "close": 0.498963192, "volume": 205644.0}, {"date": "2017-11-15", "close": 0.469612416, "volume": 137761.0}, {"date": "2017-11-16", "close": 0.479396008, "volume": 44648.0}, {"date": "2017-11-17", "close": 0.479396008, "volume": 100745.0}, {"date": "2017-11-20", "close": 0.498963192, "volume": 136972.0}, {"date": "2017-11-21", "close": 0.518530376, "volume": 474690.0}, {"date": "2017-11-22", "close": 0.4891796, "volume": 100561.0}, {"date": "2017-11-23", "close": 0.469612416, "volume": 411637.0}, {"date": "2017-11-24", "close": 0.430478048, "volume": 216273.0}, {"date": "2017-11-27", "close": 0.430478048, "volume": 105769.0}, {"date": "2017-11-28", "close": 0.44026164, "volume": 54794.0}, {"date": "2017-11-29", "close": 0.44026164, "volume": 132055.0}, {"date": "2017-11-30", "close": 0.44026164, "volume": 46548.0}, {"date": "2017-12-01", "close": 0.469612416, "volume": 259348.0}, {"date": "2017-12-04", "close": 0.479396008, "volume": 152723.0}, {"date": "2017-12-05", "close": 0.4891796, "volume": 88161.0}, {"date": "2017-12-06", "close": 0.479396008, "volume": 40144.0}, {"date": "2017-12-07", "close": 0.44026164, "volume": 164459.0}, {"date": "2017-12-08", "close": 0.479396008, "volume": 147017.0}, {"date": "2017-12-11", "close": 0.4891796, "volume": 162745.0}, {"date": "2017-12-12", "close": 0.498963192, "volume": 142867.0}, {"date": "2017-12-13", "close": 0.557664744, "volume": 725593.0}, {"date": "2017-12-14", "close": 0.645717072, "volume": 644719.0}, {"date": "2017-12-15", "close": 0.616366296, "volume": 336327.0}, {"date": "2017-12-18", "close": 0.68485144, "volume": 684564.0}, {"date": "2017-12-19", "close": 0.63593348, "volume": 125107.0}, {"date": "2017-12-20", "close": 0.645717072, "volume": 226492.0}, {"date": "2017-12-21", "close": 0.63593348, "volume": 82883.0}, {"date": "2017-12-22", "close": 0.655500664, "volume": 122870.0}, {"date": "2017-12-27", "close": 0.616366296, "volume": 44028.0}, {"date": "2017-12-28", "close": 0.626149888, "volume": 55527.0}, {"date": "2017-12-29", "close": 0.606582704, "volume": 65784.0}, {"date": "2018-01-02", "close": 0.606582704, "volume": 375866.0}, {"date": "2018-01-03", "close": 0.58701552, "volume": 41026.0}, {"date": "2018-01-04", "close": 0.606582704, "volume": 10291.0}, {"date": "2018-01-05", "close": 0.645717072, "volume": 115768.0}, {"date": "2018-01-08", "close": 0.655500664, "volume": 71917.0}, {"date": "2018-01-09", "close": 0.655500664, "volume": 156400.0}, {"date": "2018-01-10", "close": 0.63593348, "volume": 60251.0}, {"date": "2018-01-11", "close": 0.645717072, "volume": 20855.0}, {"date": "2018-01-12", "close": 0.675067848, "volume": 176006.0}, {"date": "2018-01-15", "close": 0.7337694, "volume": 497731.0}, {"date": "2018-01-16", "close": 0.763120176, "volume": 377570.0}, {"date": "2018-01-17", "close": 0.714202216, "volume": 492018.0}, {"date": "2018-01-18", "close": 0.665284256, "volume": 315549.0}, {"date": "2018-01-19", "close": 0.606582704, "volume": 319257.0}, {"date": "2018-01-22", "close": 0.577231928, "volume": 170252.0}, {"date": "2018-01-23", "close": 0.567448336, "volume": 171577.0}, {"date": "2018-01-24", "close": 0.557664744, "volume": 175343.0}, {"date": "2018-01-25", "close": 0.557664744, "volume": 111595.0}, {"date": "2018-01-29", "close": 0.606582704, "volume": 191872.0}, {"date": "2018-01-30", "close": 0.606582704, "volume": 243416.0}, {"date": "2018-01-31", "close": 0.58701552, "volume": 52475.0}, {"date": "2018-02-01", "close": 0.577231928, "volume": 42150.0}, {"date": "2018-02-02", "close": 0.567448336, "volume": 68770.0}, {"date": "2018-02-05", "close": 0.53809756, "volume": 272525.0}, {"date": "2018-02-06", "close": 0.508746784, "volume": 171943.0}, {"date": "2018-02-07", "close": 0.508746784, "volume": 193067.0}, {"date": "2018-02-08", "close": 0.518530376, "volume": 2643.0}, {"date": "2018-02-09", "close": 0.508746784, "volume": 274652.0}, {"date": "2018-02-12", "close": 0.4891796, "volume": 43206.0}, {"date": "2018-02-13", "close": 0.528313968, "volume": 180163.0}, {"date": "2018-02-14", "close": 0.567448336, "volume": 89580.0}, {"date": "2018-02-15", "close": 0.547881152, "volume": 33845.0}, {"date": "2018-02-16", "close": 0.518530376, "volume": 91718.0}, {"date": "2018-02-19", "close": 0.58701552, "volume": 135800.0}, {"date": "2018-02-20", "close": 0.596799112, "volume": 143577.0}, {"date": "2018-02-21", "close": 0.567448336, "volume": 103614.0}, {"date": "2018-02-22", "close": 0.567448336, "volume": 86211.0}, {"date": "2018-02-23", "close": 0.606582704, "volume": 151551.0}, {"date": "2018-02-26", "close": 0.58701552, "volume": 100325.0}, {"date": "2018-02-27", "close": 0.557664744, "volume": 93236.0}, {"date": "2018-02-28", "close": 0.567448336, "volume": 123234.0}, {"date": "2018-03-01", "close": 0.577231928, "volume": 84441.0}, {"date": "2018-03-02", "close": 0.567448336, "volume": 22374.0}, {"date": "2018-03-05", "close": 0.577231928, "volume": 18500.0}, {"date": "2018-03-06", "close": 0.557664744, "volume": 18462.0}, {"date": "2018-03-07", "close": 0.655500664, "volume": 619080.0}, {"date": "2018-03-08", "close": 0.626149888, "volume": 549049.0}, {"date": "2018-03-09", "close": 0.645717072, "volume": 915750.0}, {"date": "2018-03-12", "close": 0.616366296, "volume": 104776.0}, {"date": "2018-03-13", "close": 0.596799112, "volume": 63623.0}, {"date": "2018-03-14", "close": 0.596799112, "volume": 57012.0}, {"date": "2018-03-15", "close": 0.596799112, "volume": 15867.0}, {"date": "2018-03-16", "close": 0.577231928, "volume": 38866.0}, {"date": "2018-03-19", "close": 0.616366296, "volume": 145788.0}, {"date": "2018-03-20", "close": 0.606582704, "volume": 91458.0}, {"date": "2018-03-21", "close": 0.616366296, "volume": 34297.0}, {"date": "2018-03-22", "close": 0.63593348, "volume": 59985.0}, {"date": "2018-03-23", "close": 0.68485144, "volume": 624768.0}, {"date": "2018-03-26", "close": 0.772903768, "volume": 441803.0}, {"date": "2018-03-27", "close": 0.772903768, "volume": 204623.0}, {"date": "2018-03-28", "close": 0.723985808, "volume": 951961.0}, {"date": "2018-03-29", "close": 0.704418624, "volume": 177414.0}, {"date": "2018-04-03", "close": 0.655500664, "volume": 34783.0}, {"date": "2018-04-04", "close": 0.704418624, "volume": 228727.0}, {"date": "2018-04-05", "close": 0.714202216, "volume": 85044.0}, {"date": "2018-04-06", "close": 0.763120176, "volume": 264182.0}, {"date": "2018-04-09", "close": 0.743552992, "volume": 263446.0}, {"date": "2018-04-10", "close": 0.763120176, "volume": 100333.0}, {"date": "2018-04-11", "close": 0.78268736, "volume": 568374.0}, {"date": "2018-04-12", "close": 0.83160532, "volume": 412538.0}, {"date": "2018-04-13", "close": 0.763120176, "volume": 219235.0}, {"date": "2018-04-16", "close": 0.743552992, "volume": 120017.0}, {"date": "2018-04-17", "close": 0.753336584, "volume": 61582.0}, {"date": "2018-04-18", "close": 0.714202216, "volume": 50089.0}, {"date": "2018-04-19", "close": 0.704418624, "volume": 176198.0}, {"date": "2018-04-20", "close": 0.714202216, "volume": 51320.0}, {"date": "2018-04-23", "close": 0.665284256, "volume": 40169.0}, {"date": "2018-04-24", "close": 0.655500664, "volume": 118652.0}, {"date": "2018-04-26", "close": 0.655500664, "volume": 116385.0}, {"date": "2018-04-27", "close": 0.675067848, "volume": 68789.0}, {"date": "2018-04-30", "close": 0.645717072, "volume": 87186.0}, {"date": "2018-05-01", "close": 0.68485144, "volume": 82036.0}, {"date": "2018-05-02", "close": 0.763120176, "volume": 144069.0}, {"date": "2018-05-03", "close": 0.763120176, "volume": 575525.0}, {"date": "2018-05-04", "close": 0.704418624, "volume": 116798.0}, {"date": "2018-05-07", "close": 0.655500664, "volume": 64340.0}, {"date": "2018-05-08", "close": 0.68485144, "volume": 11294.0}, {"date": "2018-05-09", "close": 0.626149888, "volume": 828882.0}, {"date": "2018-05-10", "close": 0.606582704, "volume": 395387.0}, {"date": "2018-05-11", "close": 0.596799112, "volume": 152400.0}, {"date": "2018-05-14", "close": 0.606582704, "volume": 175749.0}, {"date": "2018-05-15", "close": 0.557664744, "volume": 57452.0}, {"date": "2018-05-16", "close": 0.547881152, "volume": 165449.0}, {"date": "2018-05-17", "close": 0.63593348, "volume": 92823.0}, {"date": "2018-05-18", "close": 0.655500664, "volume": 110572.0}, {"date": "2018-05-21", "close": 0.645717072, "volume": 33034.0}, {"date": "2018-05-22", "close": 0.63593348, "volume": 17013.0}, {"date": "2018-05-23", "close": 0.567448336, "volume": 178894.0}, {"date": "2018-05-24", "close": 0.596799112, "volume": 48342.0}, {"date": "2018-05-25", "close": 0.616366296, "volume": 41264.0}, {"date": "2018-05-28", "close": 0.577231928, "volume": 78140.0}, {"date": "2018-05-29", "close": 0.577231928, "volume": 27810.0}, {"date": "2018-05-30", "close": 0.547881152, "volume": 102316.0}, {"date": "2018-05-31", "close": 0.53809756, "volume": 23088.0}, {"date": "2018-06-01", "close": 0.53809756, "volume": 104846.0}, {"date": "2018-06-04", "close": 0.577231928, "volume": 50287.0}, {"date": "2018-06-05", "close": 0.53809756, "volume": 46620.0}, {"date": "2018-06-06", "close": 0.528313968, "volume": 34999.0}, {"date": "2018-06-07", "close": 0.596799112, "volume": 172383.0}, {"date": "2018-06-08", "close": 0.557664744, "volume": 56985.0}, {"date": "2018-06-12", "close": 0.547881152, "volume": 146591.0}, {"date": "2018-06-13", "close": 0.547881152, "volume": 213095.0}, {"date": "2018-06-14", "close": 0.577231928, "volume": 191589.0}, {"date": "2018-06-15", "close": 0.596799112, "volume": 88777.0}, {"date": "2018-06-18", "close": 0.58701552, "volume": 141278.0}, {"date": "2018-06-19", "close": 0.577231928, "volume": 26517.0}, {"date": "2018-06-20", "close": 0.567448336, "volume": 20953.0}, {"date": "2018-06-21", "close": 0.528313968, "volume": 338022.0}, {"date": "2018-06-22", "close": 0.53809756, "volume": 74851.0}, {"date": "2018-06-25", "close": 0.53809756, "volume": 39958.0}, {"date": "2018-06-26", "close": 0.508746784, "volume": 129461.0}, {"date": "2018-06-27", "close": 0.498963192, "volume": 165929.0}, {"date": "2018-06-28", "close": 0.53809756, "volume": 56872.0}, {"date": "2018-06-29", "close": 0.547881152, "volume": 15237.0}, {"date": "2018-07-02", "close": 0.547881152, "volume": 11039.0}, {"date": "2018-07-03", "close": 0.53809756, "volume": 7257.0}, {"date": "2018-07-04", "close": 0.518530376, "volume": 25962.0}, {"date": "2018-07-05", "close": 0.508746784, "volume": 80978.0}, {"date": "2018-07-06", "close": 0.528313968, "volume": 86615.0}, {"date": "2018-07-09", "close": 0.479396008, "volume": 74008.0}, {"date": "2018-07-10", "close": 0.518530376, "volume": 35448.0}, {"date": "2018-07-11", "close": 0.518530376, "volume": 20442.0}, {"date": "2018-07-12", "close": 0.498963192, "volume": 132762.0}, {"date": "2018-07-13", "close": 0.479396008, "volume": 17167.0}, {"date": "2018-07-16", "close": 0.4891796, "volume": 44745.0}, {"date": "2018-07-17", "close": 0.4891796, "volume": 35693.0}, {"date": "2018-07-18", "close": 0.450045232, "volume": 124438.0}, {"date": "2018-07-19", "close": 0.459828824, "volume": 11648.0}, {"date": "2018-07-20", "close": 0.450045232, "volume": 19469.0}, {"date": "2018-07-23", "close": 0.44026164, "volume": 56526.0}, {"date": "2018-07-24", "close": 0.459828824, "volume": 73806.0}, {"date": "2018-07-25", "close": 0.459828824, "volume": 87013.0}, {"date": "2018-07-26", "close": 0.4891796, "volume": 13891.0}, {"date": "2018-07-27", "close": 0.528313968, "volume": 224007.0}, {"date": "2018-07-30", "close": 0.528313968, "volume": 84591.0}, {"date": "2018-07-31", "close": 0.518530376, "volume": 64139.0}, {"date": "2018-08-01", "close": 0.479396008, "volume": 105508.0}, {"date": "2018-08-02", "close": 0.479396008, "volume": 116741.0}, {"date": "2018-08-03", "close": 0.479396008, "volume": 63329.0}, {"date": "2018-08-06", "close": 0.518530376, "volume": 68335.0}, {"date": "2018-08-07", "close": 0.479396008, "volume": 107387.0}, {"date": "2018-08-08", "close": 0.479396008, "volume": 13288.0}, {"date": "2018-08-09", "close": 0.469612416, "volume": 22590.0}, {"date": "2018-08-10", "close": 0.450045232, "volume": 28933.0}, {"date": "2018-08-13", "close": 0.4891796, "volume": 89236.0}, {"date": "2018-08-14", "close": 0.479396008, "volume": 85133.0}, {"date": "2018-08-15", "close": 0.469612416, "volume": 85112.0}, {"date": "2018-08-16", "close": 0.479396008, "volume": 97499.0}, {"date": "2018-08-17", "close": 0.498963192, "volume": 21389.0}, {"date": "2018-08-20", "close": 0.469612416, "volume": 134327.0}, {"date": "2018-08-21", "close": 0.459828824, "volume": 36868.0}, {"date": "2018-08-22", "close": 0.508746784, "volume": 147898.0}, {"date": "2018-08-23", "close": 0.547881152, "volume": 152426.0}, {"date": "2018-08-24", "close": 0.508746784, "volume": 121067.0}, {"date": "2018-08-27", "close": 0.508746784, "volume": 11754.0}, {"date": "2018-08-28", "close": 0.4891796, "volume": 90430.0}, {"date": "2018-08-29", "close": 0.459828824, "volume": 22998.0}, {"date": "2018-08-30", "close": 0.469612416, "volume": 47620.0}, {"date": "2018-08-31", "close": 0.508746784, "volume": 59113.0}, {"date": "2018-09-03", "close": 0.469612416, "volume": 86549.0}, {"date": "2018-09-04", "close": 0.479396008, "volume": 79660.0}, {"date": "2018-09-05", "close": 0.44026164, "volume": 120885.0}, {"date": "2018-09-06", "close": 0.528313968, "volume": 202459.0}, {"date": "2018-09-07", "close": 0.53809756, "volume": 153735.0}, {"date": "2018-09-10", "close": 0.4891796, "volume": 88169.0}, {"date": "2018-09-11", "close": 0.53809756, "volume": 110820.0}, {"date": "2018-09-12", "close": 0.577231928, "volume": 185033.0}, {"date": "2018-09-13", "close": 0.616366296, "volume": 280136.0}, {"date": "2018-09-14", "close": 0.606582704, "volume": 98502.0}, {"date": "2018-09-17", "close": 0.626149888, "volume": 562428.0}, {"date": "2018-09-18", "close": 0.616366296, "volume": 147163.0}, {"date": "2018-09-19", "close": 0.626149888, "volume": 31657.0}, {"date": "2018-09-20", "close": 0.626149888, "volume": 167526.0}, {"date": "2018-09-21", "close": 0.63593348, "volume": 125013.0}, {"date": "2018-09-24", "close": 0.645717072, "volume": 436008.0}, {"date": "2018-09-25", "close": 0.626149888, "volume": 86589.0}, {"date": "2018-09-26", "close": 0.596799112, "volume": 114351.0}, {"date": "2018-09-27", "close": 0.58701552, "volume": 77988.0}, {"date": "2018-09-28", "close": 0.53809756, "volume": 86502.0}, {"date": "2018-10-01", "close": 0.567448336, "volume": 148939.0}, {"date": "2018-10-02", "close": 0.528313968, "volume": 152366.0}, {"date": "2018-10-03", "close": 0.518530376, "volume": 137831.0}, {"date": "2018-10-04", "close": 0.4891796, "volume": 153223.0}, {"date": "2018-10-05", "close": 0.508746784, "volume": 34705.0}, {"date": "2018-10-08", "close": 0.4891796, "volume": 96611.0}, {"date": "2018-10-09", "close": 0.508746784, "volume": 61960.0}, {"date": "2018-10-10", "close": 0.508746784, "volume": 114766.0}, {"date": "2018-10-11", "close": 0.469612416, "volume": 251279.0}, {"date": "2018-10-12", "close": 0.479396008, "volume": 15980.0}, {"date": "2018-10-15", "close": 0.528313968, "volume": 47790.0}, {"date": "2018-10-16", "close": 0.498963192, "volume": 86085.0}, {"date": "2018-10-17", "close": 0.4891796, "volume": 29895.0}, {"date": "2018-10-18", "close": 0.4891796, "volume": 34567.0}, {"date": "2018-10-19", "close": 0.459828824, "volume": 139617.0}, {"date": "2018-10-22", "close": 0.479396008, "volume": 13492.0}, {"date": "2018-10-23", "close": 0.518530376, "volume": 56394.0}, {"date": "2018-10-24", "close": 0.518530376, "volume": 40885.0}, {"date": "2018-10-29", "close": 0.459828824, "volume": 37295.0}, {"date": "2018-10-30", "close": 0.4891796, "volume": 72268.0}, {"date": "2018-10-31", "close": 0.4891796, "volume": 56217.0}, {"date": "2018-11-01", "close": 0.44026164, "volume": 34350.0}, {"date": "2018-11-02", "close": 0.469612416, "volume": 9930.0}, {"date": "2018-11-05", "close": 0.469612416, "volume": 31427.0}, {"date": "2018-11-06", "close": 0.469612416, "volume": 12783.0}, {"date": "2018-11-07", "close": 0.469612416, "volume": 10630.0}, {"date": "2018-11-08", "close": 0.459828824, "volume": 60240.0}, {"date": "2018-11-09", "close": 0.469612416, "volume": 2555.0}, {"date": "2018-11-12", "close": 0.459828824, "volume": 71935.0}, {"date": "2018-11-13", "close": 0.450045232, "volume": 15107.0}, {"date": "2018-11-14", "close": 0.469612416, "volume": 28645.0}, {"date": "2018-11-15", "close": 0.44026164, "volume": 110733.0}, {"date": "2018-11-16", "close": 0.469612416, "volume": 21465.0}, {"date": "2018-11-19", "close": 0.450045232, "volume": 80162.0}, {"date": "2018-11-20", "close": 0.44026164, "volume": 30596.0}, {"date": "2018-11-21", "close": 0.430478048, "volume": 37695.0}, {"date": "2018-11-22", "close": 0.44026164, "volume": 12564.0}, {"date": "2018-11-23", "close": 0.44026164, "volume": 86880.0}, {"date": "2018-11-26", "close": 0.430478048, "volume": 17580.0}, {"date": "2018-11-27", "close": 0.430478048, "volume": 55145.0}, {"date": "2018-11-28", "close": 0.430478048, "volume": 40885.0}, {"date": "2018-11-29", "close": 0.420694456, "volume": 42895.0}, {"date": "2018-11-30", "close": 0.430478048, "volume": 16865.0}, {"date": "2018-12-03", "close": 0.420694456, "volume": 92757.0}, {"date": "2018-12-04", "close": 0.430478048, "volume": 36312.0}, {"date": "2018-12-05", "close": 0.410910864, "volume": 58641.0}, {"date": "2018-12-06", "close": 0.410910864, "volume": 41367.0}, {"date": "2018-12-07", "close": 0.420694456, "volume": 86369.0}, {"date": "2018-12-10", "close": 0.401127272, "volume": 30664.0}, {"date": "2018-12-11", "close": 0.430478048, "volume": 101667.0}, {"date": "2018-12-12", "close": 0.420694456, "volume": 63371.0}, {"date": "2018-12-13", "close": 0.430478048, "volume": 8586.0}, {"date": "2018-12-14", "close": 0.39134368, "volume": 65237.0}, {"date": "2018-12-17", "close": 0.39134368, "volume": 124494.0}, {"date": "2018-12-18", "close": 0.39134368, "volume": 40885.0}, {"date": "2018-12-19", "close": 0.381560088, "volume": 2044.0}, {"date": "2018-12-20", "close": 0.381560088, "volume": 15294.0}, {"date": "2018-12-21", "close": 0.381560088, "volume": 91991.0}, {"date": "2018-12-24", "close": 0.39134368, "volume": 646.0}, {"date": "2018-12-27", "close": 0.420694456, "volume": 1227.0}, {"date": "2018-12-28", "close": 0.381560088, "volume": 10496.0}, {"date": "2018-12-31", "close": 0.381560088, "volume": 2693.0}, {"date": "2019-01-02", "close": 0.401127272, "volume": 37008.0}, {"date": "2019-01-04", "close": 0.371776496, "volume": 26473.0}, {"date": "2019-01-07", "close": 0.39134368, "volume": 20442.0}, {"date": "2019-01-08", "close": 0.371776496, "volume": 29539.0}, {"date": "2019-01-09", "close": 0.371776496, "volume": 63371.0}, {"date": "2019-01-10", "close": 0.371776496, "volume": 7962.0}, {"date": "2019-01-11", "close": 0.371776496, "volume": 25536.0}, {"date": "2019-01-14", "close": 0.371776496, "volume": 73545.0}, {"date": "2019-01-16", "close": 0.361992904, "volume": 32197.0}, {"date": "2019-01-17", "close": 0.352209312, "volume": 47529.0}, {"date": "2019-01-18", "close": 0.322858536, "volume": 46178.0}, {"date": "2019-01-21", "close": 0.322858536, "volume": 332882.0}, {"date": "2019-01-22", "close": 0.371776496, "volume": 59521.0}, {"date": "2019-01-23", "close": 0.361992904, "volume": 38933.0}, {"date": "2019-01-24", "close": 0.352209312, "volume": 21025.0}, {"date": "2019-01-25", "close": 0.34242572, "volume": 49819.0}, {"date": "2019-01-29", "close": 0.332642128, "volume": 19873.0}, {"date": "2019-01-30", "close": 0.303291352, "volume": 201442.0}, {"date": "2019-01-31", "close": 0.303291352, "volume": 16763.0}, {"date": "2019-02-01", "close": 0.29350776, "volume": 25741.0}, {"date": "2019-02-04", "close": 0.273940576, "volume": 63913.0}, {"date": "2019-02-05", "close": 0.303291352, "volume": 88497.0}, {"date": "2019-02-06", "close": 0.283724168, "volume": 143920.0}, {"date": "2019-02-07", "close": 0.273940576, "volume": 72031.0}, {"date": "2019-02-08", "close": 0.313074944, "volume": 32881.0}, {"date": "2019-02-11", "close": 0.313074944, "volume": 21751.0}, {"date": "2019-02-12", "close": 0.44026164, "volume": 665485.0}, {"date": "2019-02-13", "close": 0.371776496, "volume": 220025.0}, {"date": "2019-02-14", "close": 0.410910864, "volume": 174351.0}, {"date": "2019-02-15", "close": 0.479396008, "volume": 314925.0}, {"date": "2019-02-18", "close": 0.450045232, "volume": 654293.0}, {"date": "2019-02-19", "close": 0.44026164, "volume": 165030.0}, {"date": "2019-02-20", "close": 0.39134368, "volume": 101892.0}, {"date": "2019-02-21", "close": 0.39134368, "volume": 323917.0}, {"date": "2019-02-22", "close": 0.420694456, "volume": 242073.0}, {"date": "2019-02-25", "close": 0.39134368, "volume": 199041.0}, {"date": "2019-02-26", "close": 0.39134368, "volume": 156786.0}, {"date": "2019-02-27", "close": 0.381560088, "volume": 62471.0}, {"date": "2019-02-28", "close": 0.381560088, "volume": 5693.0}, {"date": "2019-03-01", "close": 0.381560088, "volume": 65947.0}, {"date": "2019-03-04", "close": 0.401127272, "volume": 48755.0}, {"date": "2019-03-05", "close": 0.420694456, "volume": 115066.0}, {"date": "2019-03-06", "close": 0.420694456, "volume": 44641.0}, {"date": "2019-03-07", "close": 0.410910864, "volume": 76676.0}, {"date": "2019-03-08", "close": 0.401127272, "volume": 66154.0}, {"date": "2019-03-11", "close": 0.401127272, "volume": 55986.0}, {"date": "2019-03-12", "close": 0.39134368, "volume": 16838.0}, {"date": "2019-03-13", "close": 0.361992904, "volume": 154959.0}, {"date": "2019-03-14", "close": 0.34242572, "volume": 92941.0}, {"date": "2019-03-15", "close": 0.34242572, "volume": 59811.0}, {"date": "2019-03-18", "close": 0.34242572, "volume": 46693.0}, {"date": "2019-03-19", "close": 0.352209312, "volume": 121561.0}, {"date": "2019-03-20", "close": 0.352209312, "volume": 65043.0}, {"date": "2019-03-21", "close": 0.34242572, "volume": 35838.0}, {"date": "2019-03-22", "close": 0.332642128, "volume": 72279.0}, {"date": "2019-03-25", "close": 0.313074944, "volume": 145149.0}, {"date": "2019-03-26", "close": 0.29350776, "volume": 157161.0}, {"date": "2019-03-27", "close": 0.34242572, "volume": 141052.0}, {"date": "2019-03-28", "close": 0.352209312, "volume": 50433.0}, {"date": "2019-03-29", "close": 0.361992904, "volume": 40962.0}, {"date": "2019-04-01", "close": 0.34242572, "volume": 42011.0}, {"date": "2019-04-03", "close": 0.352209312, "volume": 26197.0}, {"date": "2019-04-04", "close": 0.322858536, "volume": 69729.0}, {"date": "2019-04-05", "close": 0.322858536, "volume": 101570.0}, {"date": "2019-04-08", "close": 0.303291352, "volume": 41056.0}, {"date": "2019-04-09", "close": 0.34242572, "volume": 76785.0}, {"date": "2019-04-10", "close": 0.361992904, "volume": 98091.0}, {"date": "2019-04-11", "close": 0.34242572, "volume": 48454.0}, {"date": "2019-04-12", "close": 0.34242572, "volume": 26996.0}, {"date": "2019-04-15", "close": 0.322858536, "volume": 60643.0}, {"date": "2019-04-16", "close": 0.29350776, "volume": 382619.0}, {"date": "2019-04-17", "close": 0.29350776, "volume": 124202.0}, {"date": "2019-04-18", "close": 0.313074944, "volume": 6591.0}, {"date": "2019-04-23", "close": 0.303291352, "volume": 90213.0}, {"date": "2019-04-24", "close": 0.29350776, "volume": 148119.0}, {"date": "2019-04-26", "close": 0.332642128, "volume": 226389.0}, {"date": "2019-04-30", "close": 0.665284256, "volume": 4045711.0}, {"date": "2019-05-01", "close": 0.58701552, "volume": 1976301.0}, {"date": "2019-05-02", "close": 0.626149888, "volume": 751429.0}, {"date": "2019-05-03", "close": 0.557664744, "volume": 539008.0}, {"date": "2019-05-06", "close": 0.557664744, "volume": 464705.0}, {"date": "2019-05-07", "close": 0.606582704, "volume": 557584.0}, {"date": "2019-05-08", "close": 0.596799112, "volume": 314117.0}, {"date": "2019-05-09", "close": 0.675067848, "volume": 802623.0}, {"date": "2019-05-10", "close": 0.704418624, "volume": 973528.0}, {"date": "2019-05-13", "close": 0.7337694, "volume": 711165.0}, {"date": "2019-05-14", "close": 0.68485144, "volume": 389869.0}, {"date": "2019-05-15", "close": 0.704418624, "volume": 401927.0}, {"date": "2019-05-16", "close": 0.714202216, "volume": 224491.0}, {"date": "2019-05-17", "close": 0.763120176, "volume": 763686.0}, {"date": "2019-05-20", "close": 0.743552992, "volume": 857407.0}, {"date": "2019-05-21", "close": 0.792470952, "volume": 678069.0}, {"date": "2019-05-22", "close": 0.772903768, "volume": 263697.0}, {"date": "2019-05-23", "close": 0.753336584, "volume": 162052.0}, {"date": "2019-05-24", "close": 0.900090464, "volume": 557585.0}, {"date": "2019-05-27", "close": 1.27186696, "volume": 1623697.0}, {"date": "2019-05-28", "close": 1.36970288, "volume": 1148539.0}, {"date": "2019-05-29", "close": 1.222949, "volume": 693836.0}, {"date": "2019-05-30", "close": 1.4675388, "volume": 591755.0}, {"date": "2019-05-31", "close": 1.56537472, "volume": 1199828.0}, {"date": "2019-06-03", "close": 1.41862084, "volume": 1510279.0}, {"date": "2019-06-04", "close": 1.4675388, "volume": 277915.0}, {"date": "2019-06-05", "close": 1.51645676, "volume": 249241.0}, {"date": "2019-06-06", "close": 1.4675388, "volume": 285103.0}, {"date": "2019-06-07", "close": 1.7121286, "volume": 458808.0}, {"date": "2019-06-11", "close": 1.56537472, "volume": 298240.0}, {"date": "2019-06-12", "close": 1.4675388, "volume": 412695.0}, {"date": "2019-06-13", "close": 1.4675388, "volume": 102163.0}, {"date": "2019-06-14", "close": 1.66321064, "volume": 239691.0}, {"date": "2019-06-19", "close": 1.85888248, "volume": 1022151.0}, {"date": "2019-06-20", "close": 1.80996452, "volume": 457429.0}, {"date": "2019-06-21", "close": 1.90780044, "volume": 569503.0}, {"date": "2019-06-24", "close": 2.05455432, "volume": 756121.0}, {"date": "2019-06-25", "close": 1.76104656, "volume": 773422.0}, {"date": "2019-06-26", "close": 1.76104656, "volume": 344715.0}, {"date": "2019-06-27", "close": 1.76104656, "volume": 312112.0}, {"date": "2019-06-28", "close": 1.9567184, "volume": 972137.0}, {"date": "2019-07-01", "close": 1.9567184, "volume": 271279.0}, {"date": "2019-07-02", "close": 2.00563636, "volume": 450023.0}, {"date": "2019-07-03", "close": 1.90780044, "volume": 254553.0}, {"date": "2019-07-04", "close": 1.85888248, "volume": 45433.0}, {"date": "2019-07-05", "close": 2.10347228, "volume": 321081.0}, {"date": "2019-07-08", "close": 1.9567184, "volume": 276341.0}, {"date": "2019-07-09", "close": 1.85888248, "volume": 177806.0}, {"date": "2019-07-10", "close": 1.85888248, "volume": 183615.0}, {"date": "2019-07-11", "close": 1.90780044, "volume": 161306.0}, {"date": "2019-07-12", "close": 1.85888248, "volume": 276659.0}, {"date": "2019-07-15", "close": 1.80996452, "volume": 221389.0}, {"date": "2019-07-16", "close": 1.80996452, "volume": 104692.0}, {"date": "2019-07-17", "close": 1.90780044, "volume": 187927.0}, {"date": "2019-07-18", "close": 1.90780044, "volume": 381933.0}, {"date": "2019-07-19", "close": 1.85888248, "volume": 181240.0}, {"date": "2019-07-22", "close": 1.66321064, "volume": 346471.0}, {"date": "2019-07-23", "close": 1.61429268, "volume": 337398.0}, {"date": "2019-07-24", "close": 1.66321064, "volume": 257061.0}, {"date": "2019-07-25", "close": 1.61429268, "volume": 233645.0}, {"date": "2019-07-26", "close": 1.61429268, "volume": 357757.0}, {"date": "2019-07-29", "close": 1.76104656, "volume": 418982.0}, {"date": "2019-07-30", "close": 1.7121286, "volume": 153682.0}, {"date": "2019-07-31", "close": 1.7121286, "volume": 206658.0}, {"date": "2019-08-01", "close": 1.66321064, "volume": 125932.0}, {"date": "2019-08-02", "close": 1.7121286, "volume": 337301.0}, {"date": "2019-08-05", "close": 1.66321064, "volume": 157853.0}, {"date": "2019-08-06", "close": 1.7121286, "volume": 556189.0}, {"date": "2019-08-07", "close": 1.61429268, "volume": 299196.0}, {"date": "2019-08-08", "close": 1.66321064, "volume": 190684.0}, {"date": "2019-08-09", "close": 1.76104656, "volume": 772781.0}, {"date": "2019-08-12", "close": 1.90780044, "volume": 499436.0}, {"date": "2019-08-13", "close": 2.15239024, "volume": 716363.0}, {"date": "2019-08-14", "close": 2.05455432, "volume": 549898.0}, {"date": "2019-08-15", "close": 1.90780044, "volume": 380404.0}, {"date": "2019-08-16", "close": 1.80996452, "volume": 466334.0}, {"date": "2019-08-19", "close": 1.80996452, "volume": 336403.0}, {"date": "2019-08-20", "close": 1.80996452, "volume": 206938.0}, {"date": "2019-08-21", "close": 1.85888248, "volume": 124607.0}, {"date": "2019-08-22", "close": 1.9567184, "volume": 405685.0}, {"date": "2019-08-23", "close": 2.05455432, "volume": 304115.0}, {"date": "2019-08-26", "close": 1.9567184, "volume": 242097.0}, {"date": "2019-08-27", "close": 2.10347228, "volume": 319911.0}, {"date": "2019-08-28", "close": 2.25022616, "volume": 539264.0}, {"date": "2019-08-29", "close": 2.05455432, "volume": 292061.0}, {"date": "2019-08-30", "close": 2.00563636, "volume": 220978.0}, {"date": "2019-09-02", "close": 2.10347228, "volume": 377492.0}, {"date": "2019-09-03", "close": 2.2013082, "volume": 538569.0}, {"date": "2019-09-04", "close": 2.15239024, "volume": 156571.0}, {"date": "2019-09-05", "close": 2.54373392, "volume": 1138679.0}, {"date": "2019-09-06", "close": 2.59265188, "volume": 1083846.0}, {"date": "2019-09-09", "close": 2.83724168, "volume": 505498.0}, {"date": "2019-09-10", "close": 2.6904878, "volume": 499068.0}, {"date": "2019-09-11", "close": 2.88615964, "volume": 655466.0}, {"date": "2019-09-12", "close": 2.83724168, "volume": 733474.0}, {"date": "2019-09-13", "close": 2.88615964, "volume": 408153.0}, {"date": "2019-09-16", "close": 2.9350776, "volume": 422903.0}, {"date": "2019-09-17", "close": 3.13074944, "volume": 456562.0}, {"date": "2019-09-18", "close": 3.13074944, "volume": 511269.0}, {"date": "2019-09-19", "close": 3.47317516, "volume": 687836.0}, {"date": "2019-09-20", "close": 3.22858536, "volume": 1323591.0}, {"date": "2019-09-23", "close": 2.98399556, "volume": 805885.0}, {"date": "2019-09-24", "close": 3.08183148, "volume": 422557.0}, {"date": "2019-09-25", "close": 2.73940576, "volume": 449468.0}, {"date": "2019-09-26", "close": 2.9350776, "volume": 339143.0}, {"date": "2019-09-27", "close": 2.64156984, "volume": 449289.0}, {"date": "2019-09-30", "close": 2.88615964, "volume": 196084.0}, {"date": "2019-10-01", "close": 3.22858536, "volume": 624619.0}, {"date": "2019-10-02", "close": 3.1796674, "volume": 443437.0}, {"date": "2019-10-03", "close": 3.22858536, "volume": 214859.0}, {"date": "2019-10-04", "close": 3.13074944, "volume": 427480.0}, {"date": "2019-10-07", "close": 3.27750332, "volume": 110752.0}, {"date": "2019-10-08", "close": 3.1796674, "volume": 244238.0}, {"date": "2019-10-09", "close": 3.22858536, "volume": 174370.0}, {"date": "2019-10-10", "close": 3.37533924, "volume": 266480.0}, {"date": "2019-10-11", "close": 3.22858536, "volume": 337436.0}, {"date": "2019-10-14", "close": 3.1796674, "volume": 198852.0}, {"date": "2019-10-15", "close": 3.03291352, "volume": 226304.0}, {"date": "2019-10-16", "close": 3.08183148, "volume": 143284.0}, {"date": "2019-10-17", "close": 3.13074944, "volume": 327535.0}, {"date": "2019-10-18", "close": 3.22858536, "volume": 176206.0}, {"date": "2019-10-21", "close": 3.27750332, "volume": 228563.0}, {"date": "2019-10-22", "close": 3.1796674, "volume": 186281.0}, {"date": "2019-10-23", "close": 3.03291352, "volume": 276684.0}, {"date": "2019-10-24", "close": 3.08183148, "volume": 153576.0}, {"date": "2019-10-25", "close": 2.98399556, "volume": 212860.0}, {"date": "2019-10-28", "close": 3.03291352, "volume": 148773.0}, {"date": "2019-10-29", "close": 2.83724168, "volume": 268916.0}, {"date": "2019-10-30", "close": 2.88615964, "volume": 286288.0}, {"date": "2019-10-31", "close": 2.54373392, "volume": 874051.0}, {"date": "2019-11-01", "close": 2.2013082, "volume": 1073112.0}, {"date": "2019-11-04", "close": 2.54373392, "volume": 626839.0}, {"date": "2019-11-05", "close": 2.64156984, "volume": 244697.0}, {"date": "2019-11-06", "close": 2.73940576, "volume": 280154.0}, {"date": "2019-11-07", "close": 2.49481596, "volume": 272929.0}, {"date": "2019-11-08", "close": 2.34806208, "volume": 412771.0}, {"date": "2019-11-11", "close": 2.49481596, "volume": 234696.0}, {"date": "2019-11-12", "close": 2.54373392, "volume": 304827.0}, {"date": "2019-11-13", "close": 2.54373392, "volume": 89035.0}, {"date": "2019-11-14", "close": 2.9350776, "volume": 534042.0}, {"date": "2019-11-15", "close": 2.88615964, "volume": 375119.0}, {"date": "2019-11-18", "close": 2.73940576, "volume": 131350.0}, {"date": "2019-11-19", "close": 2.83724168, "volume": 146478.0}, {"date": "2019-11-20", "close": 2.83724168, "volume": 137153.0}, {"date": "2019-11-21", "close": 2.6904878, "volume": 319883.0}, {"date": "2019-11-22", "close": 2.6904878, "volume": 96378.0}, {"date": "2019-11-25", "close": 2.54373392, "volume": 174496.0}, {"date": "2019-11-26", "close": 2.54373392, "volume": 169866.0}, {"date": "2019-11-27", "close": 2.59265188, "volume": 4715861.0}, {"date": "2019-11-28", "close": 2.15239024, "volume": 1614939.0}, {"date": "2019-11-29", "close": 2.10347228, "volume": 1011441.0}, {"date": "2019-12-02", "close": 2.05455432, "volume": 620706.0}, {"date": "2019-12-03", "close": 2.10347228, "volume": 882237.0}, {"date": "2019-12-04", "close": 2.05455432, "volume": 737843.0}, {"date": "2019-12-05", "close": 1.9567184, "volume": 287870.0}, {"date": "2019-12-06", "close": 1.9567184, "volume": 308925.0}, {"date": "2019-12-09", "close": 1.9567184, "volume": 261193.0}, {"date": "2019-12-10", "close": 1.85888248, "volume": 238234.0}, {"date": "2019-12-11", "close": 1.7121286, "volume": 666514.0}, {"date": "2019-12-12", "close": 1.76104656, "volume": 472390.0}, {"date": "2019-12-13", "close": 2.00563636, "volume": 364240.0}, {"date": "2019-12-16", "close": 1.9567184, "volume": 124216.0}, {"date": "2019-12-17", "close": 1.85888248, "volume": 149975.0}, {"date": "2019-12-18", "close": 1.80996452, "volume": 91006.0}, {"date": "2019-12-19", "close": 1.90780044, "volume": 73035.0}, {"date": "2019-12-20", "close": 1.80996452, "volume": 158508.0}, {"date": "2019-12-23", "close": 1.80996452, "volume": 484209.0}, {"date": "2019-12-24", "close": 1.76104656, "volume": 65262.0}, {"date": "2019-12-27", "close": 1.90780044, "volume": 249295.0}, {"date": "2019-12-30", "close": 1.85888248, "volume": 124073.0}, {"date": "2019-12-31", "close": 1.85888248, "volume": 96607.0}, {"date": "2020-01-02", "close": 1.85888248, "volume": 88295.0}, {"date": "2020-01-03", "close": 1.90780044, "volume": 109375.0}, {"date": "2020-01-06", "close": 1.85888248, "volume": 152761.0}, {"date": "2020-01-07", "close": 1.90780044, "volume": 91517.0}, {"date": "2020-01-08", "close": 1.85888248, "volume": 165185.0}, {"date": "2020-01-09", "close": 1.80996452, "volume": 120029.0}, {"date": "2020-01-10", "close": 1.76104656, "volume": 158272.0}, {"date": "2020-01-13", "close": 1.76104656, "volume": 157092.0}, {"date": "2020-01-14", "close": 1.80996452, "volume": 486572.0}, {"date": "2020-01-15", "close": 1.80996452, "volume": 321755.0}, {"date": "2020-01-16", "close": 1.80996452, "volume": 50764.0}, {"date": "2020-01-17", "close": 1.80996452, "volume": 163036.0}, {"date": "2020-01-20", "close": 1.76104656, "volume": 107604.0}, {"date": "2020-01-21", "close": 1.7121286, "volume": 248781.0}, {"date": "2020-01-22", "close": 1.7121286, "volume": 95121.0}, {"date": "2020-01-23", "close": 1.66321064, "volume": 252502.0}, {"date": "2020-01-24", "close": 1.66321064, "volume": 84139.0}, {"date": "2020-01-28", "close": 1.51645676, "volume": 144035.0}, {"date": "2020-01-29", "close": 1.51645676, "volume": 171877.0}, {"date": "2020-01-30", "close": 1.4675388, "volume": 1489030.0}, {"date": "2020-01-31", "close": 1.36970288, "volume": 219781.0}, {"date": "2020-02-03", "close": 1.56537472, "volume": 517996.0}, {"date": "2020-02-04", "close": 1.41862084, "volume": 196568.0}, {"date": "2020-02-05", "close": 1.41862084, "volume": 123930.0}, {"date": "2020-02-06", "close": 1.36970288, "volume": 135493.0}, {"date": "2020-02-07", "close": 1.32078492, "volume": 205984.0}, {"date": "2020-02-10", "close": 1.32078492, "volume": 144141.0}, {"date": "2020-02-11", "close": 1.36970288, "volume": 214719.0}, {"date": "2020-02-12", "close": 1.32078492, "volume": 93722.0}, {"date": "2020-02-13", "close": 1.32078492, "volume": 215567.0}, {"date": "2020-02-14", "close": 1.222949, "volume": 612501.0}, {"date": "2020-02-17", "close": 1.17403104, "volume": 306912.0}, {"date": "2020-02-18", "close": 1.12511308, "volume": 941217.0}, {"date": "2020-02-19", "close": 1.12511308, "volume": 321014.0}, {"date": "2020-02-20", "close": 1.17403104, "volume": 205383.0}, {"date": "2020-02-21", "close": 1.27186696, "volume": 522292.0}, {"date": "2020-02-24", "close": 1.17403104, "volume": 228435.0}, {"date": "2020-02-25", "close": 1.17403104, "volume": 216742.0}, {"date": "2020-02-26", "close": 1.27186696, "volume": 326627.0}, {"date": "2020-02-27", "close": 1.12511308, "volume": 571579.0}, {"date": "2020-02-28", "close": 0.968575608, "volume": 1120771.0}, {"date": "2020-03-02", "close": 0.9783592, "volume": 899715.0}, {"date": "2020-03-03", "close": 1.02727716, "volume": 703221.0}, {"date": "2020-03-04", "close": 1.222949, "volume": 345073.0}, {"date": "2020-03-05", "close": 1.12511308, "volume": 213011.0}, {"date": "2020-03-06", "close": 0.9783592, "volume": 173058.0}, {"date": "2020-03-09", "close": 0.909874056, "volume": 519131.0}, {"date": "2020-03-10", "close": 0.909874056, "volume": 786783.0}, {"date": "2020-03-11", "close": 0.88052328, "volume": 350516.0}, {"date": "2020-03-12", "close": 0.860956096, "volume": 581547.0}, {"date": "2020-03-13", "close": 0.83160532, "volume": 602497.0}, {"date": "2020-03-16", "close": 0.743552992, "volume": 504672.0}, {"date": "2020-03-17", "close": 0.723985808, "volume": 780360.0}, {"date": "2020-03-18", "close": 0.665284256, "volume": 291842.0}, {"date": "2020-03-19", "close": 0.665284256, "volume": 559922.0}, {"date": "2020-03-20", "close": 0.714202216, "volume": 266668.0}, {"date": "2020-03-23", "close": 0.606582704, "volume": 405406.0}, {"date": "2020-03-24", "close": 0.694635032, "volume": 236909.0}, {"date": "2020-03-25", "close": 0.78268736, "volume": 283355.0}, {"date": "2020-03-26", "close": 0.78268736, "volume": 313461.0}, {"date": "2020-03-27", "close": 0.772903768, "volume": 281316.0}, {"date": "2020-03-30", "close": 0.743552992, "volume": 97329.0}, {"date": "2020-03-31", "close": 0.802254544, "volume": 144288.0}, {"date": "2020-04-01", "close": 0.92944124, "volume": 307292.0}, {"date": "2020-04-02", "close": 0.860956096, "volume": 591494.0}, {"date": "2020-04-03", "close": 0.812038136, "volume": 250272.0}, {"date": "2020-04-06", "close": 0.919657648, "volume": 309357.0}, {"date": "2020-04-07", "close": 0.968575608, "volume": 526166.0}, {"date": "2020-04-08", "close": 0.939224832, "volume": 732148.0}, {"date": "2020-04-09", "close": 0.968575608, "volume": 437491.0}, {"date": "2020-04-14", "close": 1.07619512, "volume": 422899.0}, {"date": "2020-04-15", "close": 1.07619512, "volume": 297754.0}, {"date": "2020-04-16", "close": 1.07619512, "volume": 348871.0}, {"date": "2020-04-17", "close": 1.07619512, "volume": 273890.0}, {"date": "2020-04-20", "close": 0.968575608, "volume": 277306.0}, {"date": "2020-04-21", "close": 0.890306872, "volume": 310031.0}, {"date": "2020-04-22", "close": 0.9783592, "volume": 271038.0}, {"date": "2020-04-23", "close": 0.958792016, "volume": 114455.0}, {"date": "2020-04-24", "close": 0.9783592, "volume": 46425.0}, {"date": "2020-04-27", "close": 1.02727716, "volume": 168904.0}, {"date": "2020-04-28", "close": 1.046844344, "volume": 234284.0}, {"date": "2020-04-29", "close": 1.12511308, "volume": 377656.0}, {"date": "2020-04-30", "close": 1.222949, "volume": 832565.0}, {"date": "2020-05-01", "close": 1.222949, "volume": 199077.0}, {"date": "2020-05-04", "close": 1.41862084, "volume": 556869.0}, {"date": "2020-05-05", "close": 1.4675388, "volume": 449584.0}, {"date": "2020-05-06", "close": 1.66321064, "volume": 444701.0}, {"date": "2020-05-07", "close": 1.61429268, "volume": 598753.0}, {"date": "2020-05-08", "close": 1.56537472, "volume": 559975.0}, {"date": "2020-05-11", "close": 1.51645676, "volume": 364652.0}, {"date": "2020-05-12", "close": 1.51645676, "volume": 144624.0}, {"date": "2020-05-13", "close": 1.4675388, "volume": 105369.0}, {"date": "2020-05-14", "close": 1.41862084, "volume": 132863.0}, {"date": "2020-05-15", "close": 1.4675388, "volume": 57613.0}, {"date": "2020-05-18", "close": 1.51645676, "volume": 129866.0}, {"date": "2020-05-19", "close": 1.56537472, "volume": 144349.0}, {"date": "2020-05-20", "close": 1.51645676, "volume": 113907.0}, {"date": "2020-05-21", "close": 1.51645676, "volume": 37449.0}, {"date": "2020-05-22", "close": 1.56537472, "volume": 74052.0}, {"date": "2020-05-25", "close": 1.76104656, "volume": 492215.0}, {"date": "2020-05-26", "close": 1.80996452, "volume": 390409.0}, {"date": "2020-05-27", "close": 1.80996452, "volume": 158097.0}, {"date": "2020-05-28", "close": 1.7121286, "volume": 278588.0}, {"date": "2020-05-29", "close": 1.76104656, "volume": 114711.0}, {"date": "2020-06-01", "close": 1.66321064, "volume": 166979.0}, {"date": "2020-06-02", "close": 1.61429268, "volume": 103511.0}, {"date": "2020-06-03", "close": 1.61429268, "volume": 101393.0}, {"date": "2020-06-04", "close": 1.56537472, "volume": 144519.0}, {"date": "2020-06-05", "close": 1.56537472, "volume": 104795.0}, {"date": "2020-06-09", "close": 1.41862084, "volume": 421037.0}, {"date": "2020-06-10", "close": 1.51645676, "volume": 133543.0}, {"date": "2020-06-11", "close": 1.36970288, "volume": 234685.0}, {"date": "2020-06-12", "close": 1.36970288, "volume": 386041.0}, {"date": "2020-06-15", "close": 1.222949, "volume": 128911.0}, {"date": "2020-06-16", "close": 1.27186696, "volume": 79130.0}, {"date": "2020-06-17", "close": 1.27186696, "volume": 102493.0}, {"date": "2020-06-18", "close": 1.32078492, "volume": 45009.0}, {"date": "2020-06-19", "close": 1.27186696, "volume": 93660.0}, {"date": "2020-06-22", "close": 1.27186696, "volume": 81585.0}, {"date": "2020-06-23", "close": 1.17403104, "volume": 233650.0}, {"date": "2020-06-24", "close": 1.17403104, "volume": 203470.0}, {"date": "2020-06-25", "close": 1.07619512, "volume": 370290.0}, {"date": "2020-06-26", "close": 1.17403104, "volume": 190366.0}, {"date": "2020-06-29", "close": 1.12511308, "volume": 207674.0}, {"date": "2020-06-30", "close": 1.12511308, "volume": 172168.0}, {"date": "2020-07-01", "close": 1.27186696, "volume": 228997.0}, {"date": "2020-07-02", "close": 1.32078492, "volume": 152904.0}, {"date": "2020-07-03", "close": 1.17403104, "volume": 241093.0}, {"date": "2020-07-06", "close": 1.17403104, "volume": 254525.0}, {"date": "2020-07-07", "close": 1.12511308, "volume": 279150.0}, {"date": "2020-07-08", "close": 1.07619512, "volume": 143201.0}, {"date": "2020-07-09", "close": 1.07619512, "volume": 221046.0}, {"date": "2020-07-10", "close": 1.02727716, "volume": 243144.0}, {"date": "2020-07-13", "close": 0.9783592, "volume": 380073.0}, {"date": "2020-07-14", "close": 0.9783592, "volume": 83941.0}, {"date": "2020-07-15", "close": 1.07619512, "volume": 258057.0}, {"date": "2020-07-16", "close": 1.12511308, "volume": 104839.0}, {"date": "2020-07-17", "close": 1.12511308, "volume": 92885.0}, {"date": "2020-07-20", "close": 1.07619512, "volume": 63320.0}, {"date": "2020-07-21", "close": 1.07619512, "volume": 200233.0}, {"date": "2020-07-22", "close": 1.02727716, "volume": 71800.0}, {"date": "2020-07-23", "close": 1.12511308, "volume": 211960.0}, {"date": "2020-07-24", "close": 1.12511308, "volume": 110513.0}, {"date": "2020-07-27", "close": 1.36970288, "volume": 690870.0}, {"date": "2020-07-28", "close": 1.12511308, "volume": 496393.0}, {"date": "2020-07-29", "close": 1.07619512, "volume": 139353.0}, {"date": "2020-07-30", "close": 1.17403104, "volume": 183658.0}, {"date": "2020-07-31", "close": 1.17403104, "volume": 188908.0}, {"date": "2020-08-03", "close": 1.222949, "volume": 345603.0}, {"date": "2020-08-04", "close": 1.36970288, "volume": 654251.0}, {"date": "2020-08-05", "close": 1.36970288, "volume": 158155.0}, {"date": "2020-08-06", "close": 1.27186696, "volume": 468087.0}, {"date": "2020-08-11", "close": 1.222949, "volume": 1015195.0}, {"date": "2020-08-12", "close": 1.222949, "volume": 194524.0}, {"date": "2020-08-13", "close": 1.12511308, "volume": 536061.0}, {"date": "2020-08-14", "close": 1.07619512, "volume": 841385.0}, {"date": "2020-08-17", "close": 1.02727716, "volume": 985654.0}, {"date": "2020-08-18", "close": 1.07619512, "volume": 426771.0}, {"date": "2020-08-19", "close": 1.02727716, "volume": 107393.0}, {"date": "2020-08-20", "close": 1.02727716, "volume": 567300.0}, {"date": "2020-08-21", "close": 0.9783592, "volume": 369312.0}, {"date": "2020-08-24", "close": 0.9783592, "volume": 296158.0}, {"date": "2020-08-25", "close": 1.02727716, "volume": 112286.0}, {"date": "2020-08-26", "close": 0.9783592, "volume": 293006.0}, {"date": "2020-08-27", "close": 0.997926384, "volume": 299076.0}, {"date": "2020-08-28", "close": 0.9783592, "volume": 192220.0}, {"date": "2020-08-31", "close": 0.92944124, "volume": 1193229.0}, {"date": "2020-09-01", "close": 0.870739688, "volume": 612794.0}, {"date": "2020-09-02", "close": 0.900090464, "volume": 403899.0}, {"date": "2020-09-03", "close": 0.949008424, "volume": 883207.0}, {"date": "2020-09-04", "close": 0.890306872, "volume": 607229.0}, {"date": "2020-09-07", "close": 0.88052328, "volume": 209934.0}, {"date": "2020-09-08", "close": 0.890306872, "volume": 182689.0}, {"date": "2020-09-09", "close": 0.92944124, "volume": 240527.0}, {"date": "2020-09-10", "close": 0.92944124, "volume": 149874.0}, {"date": "2020-09-11", "close": 0.92944124, "volume": 193649.0}, {"date": "2020-09-14", "close": 0.919657648, "volume": 161103.0}, {"date": "2020-09-15", "close": 0.900090464, "volume": 154516.0}, {"date": "2020-09-16", "close": 0.900090464, "volume": 211317.0}, {"date": "2020-09-17", "close": 0.870739688, "volume": 219789.0}, {"date": "2020-09-18", "close": 0.870739688, "volume": 129825.0}, {"date": "2020-09-21", "close": 0.860956096, "volume": 190827.0}, {"date": "2020-09-22", "close": 0.890306872, "volume": 156228.0}, {"date": "2020-09-23", "close": 0.919657648, "volume": 190336.0}, {"date": "2020-09-24", "close": 0.870739688, "volume": 153524.0}, {"date": "2020-09-25", "close": 0.88052328, "volume": 99081.0}, {"date": "2020-09-28", "close": 0.88052328, "volume": 163664.0}, {"date": "2020-09-29", "close": 0.890306872, "volume": 82025.0}, {"date": "2020-09-30", "close": 0.851172504, "volume": 300558.0}, {"date": "2020-10-01", "close": 0.92944124, "volume": 468082.0}, {"date": "2020-10-02", "close": 0.870739688, "volume": 458147.0}, {"date": "2020-10-05", "close": 0.890306872, "volume": 135507.0}, {"date": "2020-10-06", "close": 0.949008424, "volume": 251311.0}, {"date": "2020-10-07", "close": 1.02727716, "volume": 340547.0}, {"date": "2020-10-08", "close": 0.958792016, "volume": 227451.0}, {"date": "2020-10-09", "close": 0.919657648, "volume": 196876.0}, {"date": "2020-10-12", "close": 0.92944124, "volume": 95517.0}, {"date": "2020-10-13", "close": 0.92944124, "volume": 158033.0}, {"date": "2020-10-14", "close": 0.9783592, "volume": 209679.0}, {"date": "2020-10-15", "close": 0.9783592, "volume": 369647.0}, {"date": "2020-10-16", "close": 0.9783592, "volume": 27262.0}, {"date": "2020-10-19", "close": 1.02727716, "volume": 236278.0}, {"date": "2020-10-20", "close": 1.02727716, "volume": 107996.0}, {"date": "2020-10-21", "close": 0.9783592, "volume": 140467.0}, {"date": "2020-10-22", "close": 0.949008424, "volume": 121916.0}, {"date": "2020-10-23", "close": 0.949008424, "volume": 134704.0}, {"date": "2020-10-26", "close": 0.919657648, "volume": 172160.0}, {"date": "2020-10-27", "close": 0.88052328, "volume": 208477.0}, {"date": "2020-10-28", "close": 0.900090464, "volume": 83600.0}, {"date": "2020-10-29", "close": 0.88052328, "volume": 226358.0}, {"date": "2020-10-30", "close": 0.88052328, "volume": 107637.0}, {"date": "2020-11-02", "close": 0.841388912, "volume": 330258.0}, {"date": "2020-11-03", "close": 0.841388912, "volume": 147962.0}, {"date": "2020-11-04", "close": 0.841388912, "volume": 21293.0}, {"date": "2020-11-05", "close": 0.841388912, "volume": 76007.0}, {"date": "2020-11-06", "close": 0.870739688, "volume": 212689.0}, {"date": "2020-11-09", "close": 0.890306872, "volume": 255881.0}, {"date": "2020-11-10", "close": 0.890306872, "volume": 319466.0}, {"date": "2020-11-11", "close": 0.88052328, "volume": 92794.0}, {"date": "2020-11-12", "close": 0.860956096, "volume": 152840.0}, {"date": "2020-11-13", "close": 0.870739688, "volume": 76070.0}, {"date": "2020-11-16", "close": 0.88052328, "volume": 34925.0}, {"date": "2020-11-17", "close": 0.890306872, "volume": 605976.0}, {"date": "2020-11-18", "close": 0.900090464, "volume": 257227.0}, {"date": "2020-11-19", "close": 0.88052328, "volume": 440660.0}, {"date": "2020-11-20", "close": 0.860956096, "volume": 292469.0}, {"date": "2020-11-23", "close": 0.841388912, "volume": 339876.0}, {"date": "2020-11-24", "close": 0.841388912, "volume": 172329.0}, {"date": "2020-11-25", "close": 0.841388912, "volume": 206155.0}, {"date": "2020-11-26", "close": 0.812038136, "volume": 563519.0}, {"date": "2020-11-27", "close": 0.821821728, "volume": 607380.0}, {"date": "2020-11-30", "close": 0.78268736, "volume": 157893.0}, {"date": "2020-12-01", "close": 0.78268736, "volume": 236429.0}, {"date": "2020-12-02", "close": 0.792470952, "volume": 134663.0}, {"date": "2020-12-03", "close": 0.821821728, "volume": 58316.0}, {"date": "2020-12-04", "close": 0.792470952, "volume": 119688.0}, {"date": "2020-12-07", "close": 0.812038136, "volume": 187737.0}, {"date": "2020-12-08", "close": 0.821821728, "volume": 119109.0}, {"date": "2020-12-09", "close": 0.821821728, "volume": 79854.0}, {"date": "2020-12-10", "close": 0.812038136, "volume": 99095.0}, {"date": "2020-12-11", "close": 0.78268736, "volume": 363185.0}, {"date": "2020-12-14", "close": 0.792470952, "volume": 97355.0}, {"date": "2020-12-15", "close": 0.78268736, "volume": 127651.0}, {"date": "2020-12-16", "close": 0.78268736, "volume": 138963.0}, {"date": "2020-12-17", "close": 0.78268736, "volume": 91312.0}, {"date": "2020-12-18", "close": 0.772903768, "volume": 82785.0}, {"date": "2020-12-21", "close": 0.78268736, "volume": 144976.0}, {"date": "2020-12-22", "close": 0.772903768, "volume": 57318.0}, {"date": "2020-12-23", "close": 0.763120176, "volume": 62774.0}, {"date": "2020-12-24", "close": 0.763120176, "volume": 40911.0}, {"date": "2020-12-29", "close": 0.772903768, "volume": 128995.0}, {"date": "2020-12-30", "close": 0.772903768, "volume": 59806.0}, {"date": "2020-12-31", "close": 0.753336584, "volume": 53812.0}, {"date": "2021-01-04", "close": 0.763120176, "volume": 114959.0}, {"date": "2021-01-05", "close": 0.743552992, "volume": 66537.0}, {"date": "2021-01-06", "close": 0.792470952, "volume": 164389.0}, {"date": "2021-01-07", "close": 0.812038136, "volume": 132767.0}, {"date": "2021-01-08", "close": 0.802254544, "volume": 25210.0}, {"date": "2021-01-11", "close": 0.743552992, "volume": 132925.0}, {"date": "2021-01-12", "close": 0.743552992, "volume": 92135.0}, {"date": "2021-01-13", "close": 0.743552992, "volume": 34028.0}, {"date": "2021-01-14", "close": 0.7337694, "volume": 74850.0}, {"date": "2021-01-15", "close": 0.743552992, "volume": 178565.0}, {"date": "2021-01-18", "close": 0.723985808, "volume": 143527.0}, {"date": "2021-01-19", "close": 0.694635032, "volume": 233524.0}, {"date": "2021-01-20", "close": 0.68485144, "volume": 403674.0}, {"date": "2021-01-21", "close": 0.694635032, "volume": 148809.0}, {"date": "2021-01-22", "close": 0.723985808, "volume": 467275.0}, {"date": "2021-01-25", "close": 0.694635032, "volume": 226906.0}, {"date": "2021-01-27", "close": 0.694635032, "volume": 242761.0}, {"date": "2021-01-28", "close": 0.68485144, "volume": 165161.0}, {"date": "2021-01-29", "close": 0.694635032, "volume": 265985.0}, {"date": "2021-02-01", "close": 0.665284256, "volume": 229594.0}, {"date": "2021-02-02", "close": 0.665284256, "volume": 109702.0}, {"date": "2021-02-03", "close": 0.675067848, "volume": 113144.0}, {"date": "2021-02-04", "close": 0.665284256, "volume": 87734.0}, {"date": "2021-02-05", "close": 0.675067848, "volume": 80175.0}, {"date": "2021-02-08", "close": 0.665284256, "volume": 104573.0}, {"date": "2021-02-09", "close": 0.675067848, "volume": 159536.0}, {"date": "2021-02-10", "close": 0.704418624, "volume": 124392.0}, {"date": "2021-02-11", "close": 0.704418624, "volume": 106269.0}, {"date": "2021-02-12", "close": 0.68485144, "volume": 95891.0}, {"date": "2021-02-15", "close": 0.68485144, "volume": 183884.0}, {"date": "2021-02-16", "close": 0.68485144, "volume": 156418.0}, {"date": "2021-02-17", "close": 0.714202216, "volume": 170881.0}, {"date": "2021-02-18", "close": 0.870739688, "volume": 1692382.0}, {"date": "2021-02-19", "close": 0.802254544, "volume": 854597.0}, {"date": "2021-02-22", "close": 0.870739688, "volume": 245381.0}, {"date": "2021-02-23", "close": 0.851172504, "volume": 264734.0}, {"date": "2021-02-24", "close": 0.792470952, "volume": 196155.0}, {"date": "2021-02-25", "close": 0.763120176, "volume": 173486.0}, {"date": "2021-02-26", "close": 0.78268736, "volume": 137902.0}, {"date": "2021-03-01", "close": 0.743552992, "volume": 132430.0}, {"date": "2021-03-02", "close": 0.753336584, "volume": 61149.0}, {"date": "2021-03-03", "close": 0.792470952, "volume": 149779.0}, {"date": "2021-03-04", "close": 0.753336584, "volume": 101391.0}, {"date": "2021-03-05", "close": 0.723985808, "volume": 317853.0}, {"date": "2021-03-08", "close": 0.694635032, "volume": 178769.0}, {"date": "2021-03-09", "close": 0.675067848, "volume": 200449.0}, {"date": "2021-03-10", "close": 0.675067848, "volume": 43821.0}, {"date": "2021-03-11", "close": 0.665284256, "volume": 81168.0}, {"date": "2021-03-12", "close": 0.675067848, "volume": 26743.0}, {"date": "2021-03-15", "close": 0.68485144, "volume": 78324.0}, {"date": "2021-03-16", "close": 0.675067848, "volume": 63977.0}, {"date": "2021-03-17", "close": 0.743552992, "volume": 868130.0}, {"date": "2021-03-18", "close": 0.7337694, "volume": 149080.0}, {"date": "2021-03-19", "close": 0.743552992, "volume": 232485.0}, {"date": "2021-03-22", "close": 0.772903768, "volume": 98417.0}, {"date": "2021-03-23", "close": 0.772903768, "volume": 202158.0}, {"date": "2021-03-24", "close": 0.763120176, "volume": 175878.0}, {"date": "2021-03-25", "close": 0.763120176, "volume": 80593.0}, {"date": "2021-03-26", "close": 0.78268736, "volume": 89740.0}, {"date": "2021-03-29", "close": 0.812038136, "volume": 246478.0}, {"date": "2021-03-30", "close": 0.772903768, "volume": 113796.0}, {"date": "2021-03-31", "close": 0.78268736, "volume": 104806.0}, {"date": "2021-04-01", "close": 0.772903768, "volume": 43619.0}, {"date": "2021-04-06", "close": 0.7337694, "volume": 97585.0}, {"date": "2021-04-07", "close": 0.7337694, "volume": 44087.0}, {"date": "2021-04-08", "close": 0.7337694, "volume": 67648.0}, {"date": "2021-04-09", "close": 0.7337694, "volume": 16767.0}, {"date": "2021-04-12", "close": 0.714202216, "volume": 92245.0}, {"date": "2021-04-13", "close": 0.704418624, "volume": 109059.0}, {"date": "2021-04-14", "close": 0.714202216, "volume": 52292.0}, {"date": "2021-04-15", "close": 0.694635032, "volume": 96447.0}, {"date": "2021-04-16", "close": 0.694635032, "volume": 127813.0}, {"date": "2021-04-19", "close": 0.694635032, "volume": 68690.0}, {"date": "2021-04-20", "close": 0.675067848, "volume": 431148.0}, {"date": "2021-04-21", "close": 0.675067848, "volume": 101576.0}, {"date": "2021-04-22", "close": 0.665284256, "volume": 156984.0}, {"date": "2021-04-23", "close": 0.655500664, "volume": 43483.0}, {"date": "2021-04-26", "close": 0.645717072, "volume": 92690.0}, {"date": "2021-04-27", "close": 0.63593348, "volume": 169623.0}, {"date": "2021-04-28", "close": 0.645717072, "volume": 204534.0}, {"date": "2021-04-29", "close": 0.606582704, "volume": 346980.0}, {"date": "2021-04-30", "close": 0.645717072, "volume": 379934.0}, {"date": "2021-05-03", "close": 0.626149888, "volume": 60610.0}, {"date": "2021-05-04", "close": 0.606582704, "volume": 73149.0}, {"date": "2021-05-05", "close": 0.577231928, "volume": 411740.0}, {"date": "2021-05-06", "close": 0.606582704, "volume": 286424.0}, {"date": "2021-05-07", "close": 0.63593348, "volume": 110932.0}, {"date": "2021-05-10", "close": 0.626149888, "volume": 371587.0}, {"date": "2021-05-11", "close": 0.63593348, "volume": 261587.0}, {"date": "2021-05-12", "close": 0.63593348, "volume": 70503.0}, {"date": "2021-05-13", "close": 0.606582704, "volume": 97504.0}, {"date": "2021-05-14", "close": 0.606582704, "volume": 62595.0}, {"date": "2021-05-17", "close": 0.596799112, "volume": 157606.0}, {"date": "2021-05-18", "close": 0.606582704, "volume": 98602.0}, {"date": "2021-05-19", "close": 0.63593348, "volume": 168166.0}, {"date": "2021-05-20", "close": 0.665284256, "volume": 418920.0}, {"date": "2021-05-21", "close": 0.665284256, "volume": 69354.0}, {"date": "2021-05-24", "close": 0.665284256, "volume": 113263.0}, {"date": "2021-05-25", "close": 0.665284256, "volume": 98568.0}, {"date": "2021-05-26", "close": 0.645717072, "volume": 32197.0}, {"date": "2021-05-27", "close": 0.645717072, "volume": 135067.0}, {"date": "2021-05-28", "close": 0.665284256, "volume": 37146.0}, {"date": "2021-05-31", "close": 0.655500664, "volume": 73346.0}, {"date": "2021-06-01", "close": 0.626149888, "volume": 163831.0}, {"date": "2021-06-02", "close": 0.63593348, "volume": 119251.0}, {"date": "2021-06-03", "close": 0.675067848, "volume": 154183.0}, {"date": "2021-06-04", "close": 0.655500664, "volume": 29476.0}, {"date": "2021-06-07", "close": 0.665284256, "volume": 77240.0}, {"date": "2021-06-08", "close": 0.655500664, "volume": 84215.0}, {"date": "2021-06-09", "close": 0.665284256, "volume": 52069.0}, {"date": "2021-06-10", "close": 0.694635032, "volume": 162227.0}, {"date": "2021-06-11", "close": 0.694635032, "volume": 20813.0}, {"date": "2021-06-15", "close": 0.675067848, "volume": 63275.0}, {"date": "2021-06-16", "close": 0.665284256, "volume": 100338.0}, {"date": "2021-06-17", "close": 0.63593348, "volume": 164961.0}, {"date": "2021-06-18", "close": 0.626149888, "volume": 30996.0}, {"date": "2021-06-21", "close": 0.606582704, "volume": 299926.0}, {"date": "2021-06-22", "close": 0.616366296, "volume": 104989.0}, {"date": "2021-06-23", "close": 0.596799112, "volume": 9038.0}, {"date": "2021-06-24", "close": 0.58701552, "volume": 326753.0}, {"date": "2021-06-25", "close": 0.58701552, "volume": 262178.0}, {"date": "2021-06-28", "close": 0.596799112, "volume": 359454.0}, {"date": "2021-06-29", "close": 0.606582704, "volume": 150983.0}, {"date": "2021-06-30", "close": 0.577231928, "volume": 495632.0}, {"date": "2021-07-01", "close": 0.58701552, "volume": 140306.0}, {"date": "2021-07-02", "close": 0.606582704, "volume": 77682.0}, {"date": "2021-07-05", "close": 0.596799112, "volume": 139342.0}, {"date": "2021-07-06", "close": 0.577231928, "volume": 56587.0}, {"date": "2021-07-07", "close": 0.58701552, "volume": 57581.0}, {"date": "2021-07-08", "close": 0.606582704, "volume": 117184.0}, {"date": "2021-07-09", "close": 0.616366296, "volume": 68202.0}, {"date": "2021-07-12", "close": 0.596799112, "volume": 50137.0}, {"date": "2021-07-13", "close": 0.606582704, "volume": 60426.0}, {"date": "2021-07-14", "close": 0.596799112, "volume": 15161.0}, {"date": "2021-07-15", "close": 0.58701552, "volume": 35975.0}, {"date": "2021-07-16", "close": 0.58701552, "volume": 101521.0}, {"date": "2021-07-19", "close": 0.567448336, "volume": 167343.0}, {"date": "2021-07-20", "close": 0.577231928, "volume": 74257.0}, {"date": "2021-07-21", "close": 0.567448336, "volume": 66344.0}, {"date": "2021-07-22", "close": 0.567448336, "volume": 6480.0}, {"date": "2021-07-23", "close": 0.567448336, "volume": 28920.0}, {"date": "2021-07-26", "close": 0.557664744, "volume": 142721.0}, {"date": "2021-07-27", "close": 0.528313968, "volume": 177493.0}, {"date": "2021-07-28", "close": 0.53809756, "volume": 80549.0}, {"date": "2021-07-29", "close": 0.567448336, "volume": 112075.0}, {"date": "2021-07-30", "close": 0.547881152, "volume": 113023.0}, {"date": "2021-08-02", "close": 0.557664744, "volume": 23529.0}, {"date": "2021-08-03", "close": 0.547881152, "volume": 49943.0}, {"date": "2021-08-04", "close": 0.577231928, "volume": 89250.0}, {"date": "2021-08-05", "close": 0.557664744, "volume": 68886.0}, {"date": "2021-08-06", "close": 0.58701552, "volume": 50545.0}, {"date": "2021-08-09", "close": 0.557664744, "volume": 32407.0}, {"date": "2021-08-10", "close": 0.577231928, "volume": 82504.0}, {"date": "2021-08-11", "close": 0.547881152, "volume": 37077.0}, {"date": "2021-08-12", "close": 0.547881152, "volume": 42691.0}, {"date": "2021-08-13", "close": 0.53809756, "volume": 30278.0}, {"date": "2021-08-16", "close": 0.528313968, "volume": 111902.0}, {"date": "2021-08-17", "close": 0.557664744, "volume": 159514.0}, {"date": "2021-08-18", "close": 0.557664744, "volume": 120140.0}, {"date": "2021-08-19", "close": 0.53809756, "volume": 187137.0}, {"date": "2021-08-20", "close": 0.528313968, "volume": 26935.0}, {"date": "2021-08-23", "close": 0.508746784, "volume": 113627.0}, {"date": "2021-08-24", "close": 0.508746784, "volume": 192988.0}, {"date": "2021-08-25", "close": 0.4891796, "volume": 113563.0}, {"date": "2021-08-26", "close": 0.518530376, "volume": 211788.0}, {"date": "2021-08-27", "close": 0.498963192, "volume": 158356.0}, {"date": "2021-08-30", "close": 0.4891796, "volume": 111055.0}, {"date": "2021-08-31", "close": 0.469612416, "volume": 210279.0}, {"date": "2021-09-01", "close": 0.469612416, "volume": 37876.0}, {"date": "2021-09-02", "close": 0.498963192, "volume": 238876.0}, {"date": "2021-09-03", "close": 0.518530376, "volume": 89865.0}, {"date": "2021-09-06", "close": 0.469612416, "volume": 211769.0}, {"date": "2021-09-07", "close": 0.450045232, "volume": 132266.0}, {"date": "2021-09-08", "close": 0.4891796, "volume": 93788.0}, {"date": "2021-09-09", "close": 0.498963192, "volume": 47937.0}, {"date": "2021-09-10", "close": 0.498963192, "volume": 29954.0}, {"date": "2021-09-13", "close": 0.498963192, "volume": 254751.0}, {"date": "2021-09-14", "close": 0.4891796, "volume": 103157.0}, {"date": "2021-09-15", "close": 0.479396008, "volume": 307843.0}, {"date": "2021-09-16", "close": 0.479396008, "volume": 71057.0}, {"date": "2021-09-17", "close": 0.4891796, "volume": 320384.0}, {"date": "2021-09-20", "close": 0.479396008, "volume": 41504.0}, {"date": "2021-09-21", "close": 0.469612416, "volume": 12268.0}, {"date": "2021-09-22", "close": 0.469612416, "volume": 30287.0}, {"date": "2021-09-23", "close": 0.479396008, "volume": 37729.0}, {"date": "2021-09-24", "close": 0.469612416, "volume": 92165.0}, {"date": "2021-09-27", "close": 0.469612416, "volume": 57997.0}, {"date": "2021-09-28", "close": 0.459828824, "volume": 136135.0}, {"date": "2021-09-29", "close": 0.450045232, "volume": 81056.0}, {"date": "2021-09-30", "close": 0.469612416, "volume": 83669.0}, {"date": "2021-10-01", "close": 0.459828824, "volume": 102173.0}, {"date": "2021-10-04", "close": 0.469612416, "volume": 104623.0}, {"date": "2021-10-05", "close": 0.459828824, "volume": 63652.0}, {"date": "2021-10-06", "close": 0.450045232, "volume": 27647.0}, {"date": "2021-10-07", "close": 0.44026164, "volume": 425347.0}, {"date": "2021-10-08", "close": 0.450045232, "volume": 358781.0}, {"date": "2021-10-11", "close": 0.44026164, "volume": 83273.0}, {"date": "2021-10-12", "close": 0.44026164, "volume": 67628.0}, {"date": "2021-10-13", "close": 0.44026164, "volume": 7661.0}, {"date": "2021-10-14", "close": 0.450045232, "volume": 232900.0}, {"date": "2021-10-15", "close": 0.469612416, "volume": 68933.0}, {"date": "2021-10-18", "close": 0.528313968, "volume": 368094.0}, {"date": "2021-10-19", "close": 0.518530376, "volume": 175620.0}, {"date": "2021-10-20", "close": 0.53809756, "volume": 76691.0}, {"date": "2021-10-21", "close": 0.528313968, "volume": 113231.0}, {"date": "2021-10-22", "close": 0.528313968, "volume": 65438.0}, {"date": "2021-10-25", "close": 0.508746784, "volume": 213417.0}, {"date": "2021-10-26", "close": 0.479396008, "volume": 16288.0}, {"date": "2021-10-27", "close": 0.479396008, "volume": 26378.0}, {"date": "2021-10-28", "close": 0.498963192, "volume": 30786.0}, {"date": "2021-10-29", "close": 0.498963192, "volume": 13622.0}, {"date": "2021-11-01", "close": 0.4891796, "volume": 81803.0}, {"date": "2021-11-02", "close": 0.469612416, "volume": 28031.0}, {"date": "2021-11-03", "close": 0.479396008, "volume": 34883.0}, {"date": "2021-11-04", "close": 0.469612416, "volume": 42585.0}, {"date": "2021-11-05", "close": 0.459828824, "volume": 18467.0}, {"date": "2021-11-08", "close": 0.450045232, "volume": 138722.0}, {"date": "2021-11-09", "close": 0.450045232, "volume": 78591.0}, {"date": "2021-11-10", "close": 0.4891796, "volume": 108916.0}, {"date": "2021-11-11", "close": 0.469612416, "volume": 511.0}, {"date": "2021-11-12", "close": 0.459828824, "volume": 33290.0}, {"date": "2021-11-15", "close": 0.469612416, "volume": 55889.0}, {"date": "2021-11-16", "close": 0.459828824, "volume": 52036.0}, {"date": "2021-11-17", "close": 0.479396008, "volume": 83207.0}, {"date": "2021-11-18", "close": 0.450045232, "volume": 158992.0}, {"date": "2021-11-19", "close": 0.4891796, "volume": 107621.0}, {"date": "2021-11-22", "close": 0.459828824, "volume": 10874.0}, {"date": "2021-11-23", "close": 0.459828824, "volume": 35071.0}, {"date": "2021-11-24", "close": 0.44026164, "volume": 86002.0}, {"date": "2021-11-25", "close": 0.44026164, "volume": 117835.0}, {"date": "2021-11-26", "close": 0.596799112, "volume": 896393.0}, {"date": "2021-11-29", "close": 0.63593348, "volume": 604752.0}, {"date": "2021-11-30", "close": 0.626149888, "volume": 438125.0}, {"date": "2021-12-01", "close": 0.567448336, "volume": 200752.0}, {"date": "2021-12-02", "close": 0.616366296, "volume": 139775.0}, {"date": "2021-12-03", "close": 0.557664744, "volume": 61178.0}, {"date": "2021-12-06", "close": 0.547881152, "volume": 71411.0}, {"date": "2021-12-07", "close": 0.547881152, "volume": 52799.0}, {"date": "2021-12-08", "close": 0.528313968, "volume": 48990.0}, {"date": "2021-12-09", "close": 0.557664744, "volume": 27070.0}, {"date": "2021-12-10", "close": 0.557664744, "volume": 75458.0}, {"date": "2021-12-13", "close": 0.547881152, "volume": 28967.0}, {"date": "2021-12-14", "close": 0.508746784, "volume": 50237.0}, {"date": "2021-12-15", "close": 0.498963192, "volume": 73468.0}, {"date": "2021-12-16", "close": 0.528313968, "volume": 31020.0}, {"date": "2021-12-17", "close": 0.508746784, "volume": 9385.0}, {"date": "2021-12-20", "close": 0.518530376, "volume": 6643.0}, {"date": "2021-12-21", "close": 0.498963192, "volume": 70661.0}, {"date": "2021-12-22", "close": 0.518530376, "volume": 48655.0}, {"date": "2021-12-23", "close": 0.528313968, "volume": 59203.0}, {"date": "2021-12-24", "close": 0.528313968, "volume": 52615.0}, {"date": "2021-12-29", "close": 0.53809756, "volume": 36717.0}, {"date": "2021-12-30", "close": 0.528313968, "volume": 4502.0}, {"date": "2021-12-31", "close": 0.518530376, "volume": 17480.0}, {"date": "2022-01-04", "close": 0.508746784, "volume": 51466.0}, {"date": "2022-01-05", "close": 0.518530376, "volume": 31437.0}, {"date": "2022-01-06", "close": 0.518530376, "volume": 22236.0}, {"date": "2022-01-07", "close": 0.53809756, "volume": 108626.0}, {"date": "2022-01-10", "close": 0.577231928, "volume": 62458.0}, {"date": "2022-01-11", "close": 0.557664744, "volume": 34442.0}, {"date": "2022-01-12", "close": 0.557664744, "volume": 16174.0}, {"date": "2022-01-13", "close": 0.557664744, "volume": 86844.0}, {"date": "2022-01-14", "close": 0.53809756, "volume": 53460.0}, {"date": "2022-01-17", "close": 0.577231928, "volume": 167485.0}, {"date": "2022-01-18", "close": 0.58701552, "volume": 75398.0}, {"date": "2022-01-19", "close": 0.557664744, "volume": 141332.0}, {"date": "2022-01-20", "close": 0.547881152, "volume": 34029.0}, {"date": "2022-01-21", "close": 0.518530376, "volume": 126165.0}, {"date": "2022-01-24", "close": 0.528313968, "volume": 66223.0}, {"date": "2022-01-25", "close": 0.498963192, "volume": 138298.0}, {"date": "2022-01-27", "close": 0.498963192, "volume": 112309.0}, {"date": "2022-01-28", "close": 0.498963192, "volume": 63115.0}, {"date": "2022-01-31", "close": 0.469612416, "volume": 235670.0}, {"date": "2022-02-01", "close": 0.469612416, "volume": 100441.0}, {"date": "2022-02-02", "close": 0.44026164, "volume": 189129.0}, {"date": "2022-02-03", "close": 0.450045232, "volume": 103417.0}, {"date": "2022-02-04", "close": 0.450045232, "volume": 15083.0}, {"date": "2022-02-07", "close": 0.450045232, "volume": 32039.0}, {"date": "2022-02-08", "close": 0.479396008, "volume": 52796.0}, {"date": "2022-02-09", "close": 0.469612416, "volume": 49554.0}, {"date": "2022-02-10", "close": 0.479396008, "volume": 51959.0}, {"date": "2022-02-11", "close": 0.479396008, "volume": 54900.0}, {"date": "2022-02-14", "close": 0.450045232, "volume": 46285.0}, {"date": "2022-02-15", "close": 0.44026164, "volume": 104119.0}, {"date": "2022-02-16", "close": 0.44026164, "volume": 99189.0}, {"date": "2022-02-17", "close": 0.430478048, "volume": 101914.0}, {"date": "2022-02-18", "close": 0.401127272, "volume": 226724.0}, {"date": "2022-02-21", "close": 0.401127272, "volume": 36230.0}, {"date": "2022-02-22", "close": 0.396235476, "volume": 45931.0}, {"date": "2022-02-23", "close": 0.410910864, "volume": 60830.0}, {"date": "2022-02-24", "close": 0.39134368, "volume": 43455.0}, {"date": "2022-02-25", "close": 0.410910864, "volume": 185509.0}, {"date": "2022-02-28", "close": 0.401127272, "volume": 155588.0}, {"date": "2022-03-01", "close": 0.39134368, "volume": 70498.0}, {"date": "2022-03-02", "close": 0.410910864, "volume": 31254.0}, {"date": "2022-03-04", "close": 0.39134368, "volume": 65996.0}, {"date": "2022-03-07", "close": 0.410910864, "volume": 181776.0}, {"date": "2022-03-08", "close": 0.420694456, "volume": 44585.0}, {"date": "2022-03-09", "close": 0.401127272, "volume": 71676.0}, {"date": "2022-03-10", "close": 0.401127272, "volume": 21025.0}, {"date": "2022-03-11", "close": 0.39134368, "volume": 12849.0}, {"date": "2022-03-14", "close": 0.39134368, "volume": 48497.0}, {"date": "2022-03-15", "close": 0.381560088, "volume": 23736.0}, {"date": "2022-03-16", "close": 0.430478048, "volume": 138422.0}, {"date": "2022-03-17", "close": 0.410910864, "volume": 8996.0}, {"date": "2022-03-18", "close": 0.430478048, "volume": 57167.0}, {"date": "2022-03-21", "close": 0.381560088, "volume": 136934.0}, {"date": "2022-03-22", "close": 0.371776496, "volume": 100828.0}, {"date": "2022-03-23", "close": 0.371776496, "volume": 134208.0}, {"date": "2022-03-24", "close": 0.381560088, "volume": 43831.0}, {"date": "2022-03-25", "close": 0.381560088, "volume": 22550.0}, {"date": "2022-03-28", "close": 0.401127272, "volume": 104504.0}, {"date": "2022-03-29", "close": 0.410910864, "volume": 29216.0}, {"date": "2022-03-30", "close": 0.401127272, "volume": 3291.0}, {"date": "2022-03-31", "close": 0.420694456, "volume": 119514.0}, {"date": "2022-04-01", "close": 0.401127272, "volume": 4746.0}, {"date": "2022-04-04", "close": 0.420694456, "volume": 23754.0}, {"date": "2022-04-05", "close": 0.410910864, "volume": 67727.0}, {"date": "2022-04-06", "close": 0.410910864, "volume": 16909.0}, {"date": "2022-04-07", "close": 0.410910864, "volume": 143567.0}, {"date": "2022-04-08", "close": 0.410910864, "volume": 45163.0}, {"date": "2022-04-11", "close": 0.430478048, "volume": 202816.0}, {"date": "2022-04-12", "close": 0.39134368, "volume": 396347.0}, {"date": "2022-04-13", "close": 0.396235476, "volume": 15990.0}, {"date": "2022-04-14", "close": 0.39134368, "volume": 27688.0}, {"date": "2022-04-19", "close": 0.410910864, "volume": 116812.0}, {"date": "2022-04-20", "close": 0.410910864, "volume": 25597.0}, {"date": "2022-04-21", "close": 0.410910864, "volume": 30664.0}, {"date": "2022-04-22", "close": 0.401127272, "volume": 31582.0}, {"date": "2022-04-26", "close": 0.381560088, "volume": 267745.0}, {"date": "2022-04-27", "close": 0.39134368, "volume": 46243.0}, {"date": "2022-04-28", "close": 0.361992904, "volume": 124550.0}, {"date": "2022-04-29", "close": 0.401127272, "volume": 209839.0}, {"date": "2022-05-02", "close": 0.39134368, "volume": 9136.0}, {"date": "2022-05-03", "close": 0.361992904, "volume": 132787.0}, {"date": "2022-05-04", "close": 0.361992904, "volume": 43524.0}, {"date": "2022-05-05", "close": 0.361992904, "volume": 66743.0}, {"date": "2022-05-06", "close": 0.381560088, "volume": 61259.0}, {"date": "2022-05-09", "close": 0.361992904, "volume": 30501.0}, {"date": "2022-05-10", "close": 0.381560088, "volume": 122927.0}, {"date": "2022-05-11", "close": 0.381560088, "volume": 3833.0}, {"date": "2022-05-12", "close": 0.381560088, "volume": 143165.0}, {"date": "2022-05-13", "close": 0.361992904, "volume": 5432.0}, {"date": "2022-05-16", "close": 0.39134368, "volume": 28123.0}, {"date": "2022-05-17", "close": 0.371776496, "volume": 28313.0}, {"date": "2022-05-18", "close": 0.361992904, "volume": 12644.0}, {"date": "2022-05-19", "close": 0.352209312, "volume": 32923.0}, {"date": "2022-05-20", "close": 0.361992904, "volume": 23658.0}, {"date": "2022-05-23", "close": 0.357101108, "volume": 18601.0}, {"date": "2022-05-24", "close": 0.352209312, "volume": 11754.0}, {"date": "2022-05-25", "close": 0.381560088, "volume": 137154.0}, {"date": "2022-05-26", "close": 0.381560088, "volume": 21786.0}, {"date": "2022-05-27", "close": 0.39134368, "volume": 81118.0}, {"date": "2022-05-30", "close": 0.361992904, "volume": 51963.0}, {"date": "2022-05-31", "close": 0.361992904, "volume": 10775.0}, {"date": "2022-06-01", "close": 0.361992904, "volume": 30000.0}, {"date": "2022-06-02", "close": 0.381560088, "volume": 11631.0}, {"date": "2022-06-03", "close": 0.352209312, "volume": 86928.0}, {"date": "2022-06-06", "close": 0.361992904, "volume": 13977.0}, {"date": "2022-06-07", "close": 0.34242572, "volume": 19931.0}, {"date": "2022-06-08", "close": 0.332642128, "volume": 123428.0}, {"date": "2022-06-09", "close": 0.313074944, "volume": 10921.0}, {"date": "2022-06-10", "close": 0.34242572, "volume": 59922.0}, {"date": "2022-06-14", "close": 0.29350776, "volume": 89294.0}, {"date": "2022-06-15", "close": 0.303291352, "volume": 77327.0}, {"date": "2022-06-16", "close": 0.29350776, "volume": 106855.0}, {"date": "2022-06-17", "close": 0.34242572, "volume": 99385.0}, {"date": "2022-06-20", "close": 0.313074944, "volume": 42612.0}, {"date": "2022-06-21", "close": 0.322858536, "volume": 103663.0}, {"date": "2022-06-24", "close": 0.313074944, "volume": 366695.0}, {"date": "2022-06-27", "close": 0.29350776, "volume": 43298.0}, {"date": "2022-06-28", "close": 0.27482, "volume": 299711.0}, {"date": "2022-06-29", "close": 0.284635, "volume": 270564.0}, {"date": "2022-06-30", "close": 0.27482, "volume": 157545.0}, {"date": "2022-07-01", "close": 0.284635, "volume": 50884.0}, {"date": "2022-07-04", "close": 0.323895, "volume": 87517.0}, {"date": "2022-07-05", "close": 0.363155, "volume": 102843.0}, {"date": "2022-07-06", "close": 0.31408, "volume": 35296.0}, {"date": "2022-07-07", "close": 0.323895, "volume": 26629.0}, {"date": "2022-07-08", "close": 0.343525, "volume": 17047.0}, {"date": "2022-07-11", "close": 0.31408, "volume": 45520.0}, {"date": "2022-07-12", "close": 0.29445, "volume": 74910.0}, {"date": "2022-07-13", "close": 0.265005, "volume": 261052.0}, {"date": "2022-07-14", "close": 0.284635, "volume": 46067.0}, {"date": "2022-07-15", "close": 0.284635, "volume": 3198.0}, {"date": "2022-07-18", "close": 0.27482, "volume": 166721.0}, {"date": "2022-07-19", "close": 0.284635, "volume": 10188.0}, {"date": "2022-07-20", "close": 0.284635, "volume": 20431.0}, {"date": "2022-07-21", "close": 0.284635, "volume": 7593.0}, {"date": "2022-07-22", "close": 0.284635, "volume": 7313.0}, {"date": "2022-07-25", "close": 0.27482, "volume": 89755.0}, {"date": "2022-07-26", "close": 0.35334, "volume": 199806.0}, {"date": "2022-07-27", "close": 0.343525, "volume": 119532.0}, {"date": "2022-07-28", "close": 0.37297, "volume": 74565.0}, {"date": "2022-07-29", "close": 0.37297, "volume": 59900.0}, {"date": "2022-08-01", "close": 0.33371, "volume": 46422.0}, {"date": "2022-08-02", "close": 0.31408, "volume": 4113.0}, {"date": "2022-08-03", "close": 0.323895, "volume": 343832.0}, {"date": "2022-08-04", "close": 0.31408, "volume": 281588.0}, {"date": "2022-08-05", "close": 0.304265, "volume": 51053.0}, {"date": "2022-08-08", "close": 0.304265, "volume": 77923.0}, {"date": "2022-08-09", "close": 0.29445, "volume": 56830.0}, {"date": "2022-08-10", "close": 0.284635, "volume": 41019.0}, {"date": "2022-08-11", "close": 0.284635, "volume": 6679.0}, {"date": "2022-08-12", "close": 0.284635, "volume": 7100.0}, {"date": "2022-08-15", "close": 0.284635, "volume": 82214.0}, {"date": "2022-08-16", "close": 0.29445, "volume": 35750.0}, {"date": "2022-08-17", "close": 0.284635, "volume": 17996.0}, {"date": "2022-08-18", "close": 0.27482, "volume": 65297.0}, {"date": "2022-08-19", "close": 0.2797275, "volume": 133728.0}, {"date": "2022-08-22", "close": 0.27482, "volume": 25716.0}, {"date": "2022-08-23", "close": 0.265005, "volume": 125950.0}, {"date": "2022-08-24", "close": 0.265005, "volume": 25471.0}, {"date": "2022-08-25", "close": 0.27482, "volume": 133727.0}, {"date": "2022-08-26", "close": 0.27482, "volume": 72857.0}, {"date": "2022-08-29", "close": 0.265005, "volume": 171050.0}, {"date": "2022-08-30", "close": 0.284635, "volume": 200435.0}, {"date": "2022-08-31", "close": 0.284635, "volume": 39323.0}, {"date": "2022-09-01", "close": 0.29445, "volume": 181491.0}, {"date": "2022-09-02", "close": 0.304265, "volume": 125697.0}, {"date": "2022-09-05", "close": 0.29445, "volume": 138923.0}, {"date": "2022-09-06", "close": 0.284635, "volume": 87796.0}, {"date": "2022-09-07", "close": 0.29445, "volume": 33258.0}, {"date": "2022-09-08", "close": 0.29445, "volume": 64782.0}, {"date": "2022-09-09", "close": 0.304265, "volume": 229240.0}, {"date": "2022-09-12", "close": 0.31408, "volume": 114554.0}, {"date": "2022-09-13", "close": 0.31408, "volume": 99156.0}, {"date": "2022-09-14", "close": 0.323895, "volume": 72461.0}, {"date": "2022-09-15", "close": 0.31408, "volume": 61330.0}, {"date": "2022-09-16", "close": 0.31408, "volume": 90821.0}, {"date": "2022-09-19", "close": 0.31408, "volume": 7014.0}, {"date": "2022-09-20", "close": 0.323895, "volume": 18870.0}, {"date": "2022-09-21", "close": 0.304265, "volume": 220559.0}, {"date": "2022-09-23", "close": 0.304265, "volume": 53114.0}, {"date": "2022-09-26", "close": 0.29445, "volume": 189745.0}, {"date": "2022-09-27", "close": 0.29445, "volume": 69008.0}, {"date": "2022-09-28", "close": 0.304265, "volume": 8175.0}, {"date": "2022-09-29", "close": 0.31408, "volume": 44805.0}, {"date": "2022-09-30", "close": 0.31408, "volume": 22572.0}, {"date": "2022-10-03", "close": 0.31408, "volume": 79499.0}, {"date": "2022-10-04", "close": 0.323895, "volume": 33928.0}, {"date": "2022-10-05", "close": 0.304265, "volume": 7460.0}, {"date": "2022-10-06", "close": 0.323895, "volume": 9013.0}, {"date": "2022-10-07", "close": 0.31408, "volume": 22688.0}, {"date": "2022-10-10", "close": 0.31408, "volume": 76941.0}, {"date": "2022-10-11", "close": 0.304265, "volume": 15760.0}, {"date": "2022-10-12", "close": 0.304265, "volume": 26453.0}, {"date": "2022-10-13", "close": 0.304265, "volume": 14861.0}, {"date": "2022-10-14", "close": 0.29445, "volume": 60479.0}, {"date": "2022-10-17", "close": 0.29445, "volume": 26365.0}, {"date": "2022-10-18", "close": 0.29445, "volume": 4284.0}, {"date": "2022-10-19", "close": 0.2993575, "volume": 16858.0}, {"date": "2022-10-20", "close": 0.29445, "volume": 77025.0}, {"date": "2022-10-21", "close": 0.29445, "volume": 22614.0}, {"date": "2022-10-24", "close": 0.27482, "volume": 67713.0}, {"date": "2022-10-25", "close": 0.284635, "volume": 60452.0}, {"date": "2022-10-26", "close": 0.27482, "volume": 16982.0}, {"date": "2022-10-27", "close": 0.284635, "volume": 50034.0}, {"date": "2022-10-28", "close": 0.323895, "volume": 265887.0}, {"date": "2022-10-31", "close": 0.304265, "volume": 104652.0}, {"date": "2022-11-01", "close": 0.29445, "volume": 29421.0}, {"date": "2022-11-02", "close": 0.284635, "volume": 101771.0}, {"date": "2022-11-03", "close": 0.29445, "volume": 88737.0}, {"date": "2022-11-04", "close": 0.304265, "volume": 71062.0}, {"date": "2022-11-07", "close": 0.284635, "volume": 110763.0}, {"date": "2022-11-08", "close": 0.29445, "volume": 164340.0}, {"date": "2022-11-09", "close": 0.29445, "volume": 168729.0}, {"date": "2022-11-10", "close": 0.27482, "volume": 85513.0}, {"date": "2022-11-11", "close": 0.284635, "volume": 105056.0}, {"date": "2022-11-14", "close": 0.284635, "volume": 16914.0}, {"date": "2022-11-15", "close": 0.284635, "volume": 25036.0}, {"date": "2022-11-16", "close": 0.284635, "volume": 2130.0}, {"date": "2022-11-18", "close": 0.284635, "volume": 10188.0}, {"date": "2022-11-21", "close": 0.29445, "volume": 62042.0}, {"date": "2022-11-22", "close": 0.29445, "volume": 15283.0}, {"date": "2022-11-23", "close": 0.29445, "volume": 69652.0}, {"date": "2022-11-24", "close": 0.304265, "volume": 73668.0}, {"date": "2022-11-25", "close": 0.29445, "volume": 99618.0}, {"date": "2022-11-28", "close": 0.31408, "volume": 60702.0}, {"date": "2022-11-29", "close": 0.37297, "volume": 372133.0}, {"date": "2022-11-30", "close": 0.402415, "volume": 268664.0}, {"date": "2022-12-01", "close": 0.35334, "volume": 154561.0}, {"date": "2022-12-02", "close": 0.363155, "volume": 92067.0}, {"date": "2022-12-05", "close": 0.37297, "volume": 130392.0}, {"date": "2022-12-06", "close": 0.37297, "volume": 63317.0}, {"date": "2022-12-07", "close": 0.363155, "volume": 59919.0}, {"date": "2022-12-08", "close": 0.363155, "volume": 32146.0}, {"date": "2022-12-09", "close": 0.35334, "volume": 54656.0}, {"date": "2022-12-12", "close": 0.323895, "volume": 15054.0}, {"date": "2022-12-13", "close": 0.31408, "volume": 55898.0}, {"date": "2022-12-14", "close": 0.31408, "volume": 14677.0}, {"date": "2022-12-15", "close": 0.323895, "volume": 21141.0}, {"date": "2022-12-16", "close": 0.33371, "volume": 1991.0}, {"date": "2022-12-19", "close": 0.323895, "volume": 15758.0}, {"date": "2022-12-20", "close": 0.323895, "volume": 35660.0}, {"date": "2022-12-21", "close": 0.323895, "volume": 9883.0}, {"date": "2022-12-22", "close": 0.323895, "volume": 2082.0}, {"date": "2022-12-23", "close": 0.33371, "volume": 42329.0}, {"date": "2022-12-28", "close": 0.323895, "volume": 11751.0}, {"date": "2022-12-29", "close": 0.33371, "volume": 5094.0}, {"date": "2022-12-30", "close": 0.33371, "volume": 56037.0}, {"date": "2023-01-03", "close": 0.323895, "volume": 30148.0}, {"date": "2023-01-04", "close": 0.323895, "volume": 21546.0}, {"date": "2023-01-05", "close": 0.33371, "volume": 49314.0}, {"date": "2023-01-06", "close": 0.33371, "volume": 18465.0}, {"date": "2023-01-09", "close": 0.343525, "volume": 68388.0}, {"date": "2023-01-10", "close": 0.343525, "volume": 31074.0}, {"date": "2023-01-11", "close": 0.343525, "volume": 22688.0}, {"date": "2023-01-12", "close": 0.323895, "volume": 19075.0}, {"date": "2023-01-13", "close": 0.33371, "volume": 56863.0}, {"date": "2023-01-16", "close": 0.323895, "volume": 13665.0}, {"date": "2023-01-17", "close": 0.31408, "volume": 585.0}, {"date": "2023-01-18", "close": 0.31408, "volume": 542954.0}, {"date": "2023-01-19", "close": 0.304265, "volume": 42794.0}, {"date": "2023-01-20", "close": 0.304265, "volume": 1335.0}, {"date": "2023-01-23", "close": 0.29445, "volume": 134367.0}, {"date": "2023-01-24", "close": 0.284635, "volume": 10020.0}, {"date": "2023-01-25", "close": 0.284635, "volume": 74804.0}, {"date": "2023-01-27", "close": 0.284635, "volume": 1356.0}, {"date": "2023-01-30", "close": 0.27482, "volume": 87729.0}, {"date": "2023-01-31", "close": 0.29445, "volume": 84996.0}, {"date": "2023-02-01", "close": 0.304265, "volume": 44953.0}, {"date": "2023-02-02", "close": 0.29445, "volume": 41742.0}, {"date": "2023-02-03", "close": 0.284635, "volume": 152952.0}, {"date": "2023-02-06", "close": 0.27482, "volume": 66299.0}, {"date": "2023-02-07", "close": 0.27482, "volume": 56495.0}, {"date": "2023-02-08", "close": 0.265005, "volume": 20904.0}, {"date": "2023-02-09", "close": 0.265005, "volume": 16735.0}, {"date": "2023-02-10", "close": 0.265005, "volume": 28760.0}, {"date": "2023-02-13", "close": 0.265005, "volume": 78549.0}, {"date": "2023-02-14", "close": 0.265005, "volume": 80862.0}, {"date": "2023-02-15", "close": 0.27482, "volume": 51656.0}, {"date": "2023-02-16", "close": 0.265005, "volume": 22958.0}, {"date": "2023-02-17", "close": 0.265005, "volume": 30489.0}, {"date": "2023-02-20", "close": 0.265005, "volume": 2856.0}, {"date": "2023-02-21", "close": 0.265005, "volume": 36984.0}, {"date": "2023-02-22", "close": 0.265005, "volume": 35230.0}, {"date": "2023-02-23", "close": 0.265005, "volume": 32281.0}, {"date": "2023-02-24", "close": 0.25519, "volume": 5138.0}, {"date": "2023-02-27", "close": 0.25519, "volume": 22211.0}, {"date": "2023-02-28", "close": 0.27482, "volume": 72286.0}, {"date": "2023-03-01", "close": 0.265005, "volume": 8761.0}, {"date": "2023-03-02", "close": 0.284635, "volume": 20478.0}, {"date": "2023-03-03", "close": 0.27482, "volume": 9625.0}, {"date": "2023-03-06", "close": 0.265005, "volume": 58460.0}, {"date": "2023-03-07", "close": 0.25519, "volume": 52802.0}, {"date": "2023-03-08", "close": 0.25519, "volume": 22018.0}, {"date": "2023-03-09", "close": 0.265005, "volume": 31306.0}, {"date": "2023-03-10", "close": 0.265005, "volume": 37687.0}, {"date": "2023-03-13", "close": 0.265005, "volume": 24350.0}, {"date": "2023-03-14", "close": 0.25519, "volume": 9266.0}, {"date": "2023-03-15", "close": 0.25519, "volume": 105027.0}, {"date": "2023-03-16", "close": 0.27482, "volume": 95799.0}, {"date": "2023-03-17", "close": 0.27482, "volume": 9228.0}, {"date": "2023-03-20", "close": 0.23556, "volume": 15894.0}, {"date": "2023-03-21", "close": 0.27482, "volume": 33314.0}, {"date": "2023-03-22", "close": 0.284635, "volume": 26725.0}, {"date": "2023-03-23", "close": 0.265005, "volume": 26060.0}, {"date": "2023-03-24", "close": 0.29445, "volume": 80640.0}, {"date": "2023-03-27", "close": 0.29445, "volume": 59225.0}, {"date": "2023-03-28", "close": 0.265005, "volume": 102771.0}, {"date": "2023-03-29", "close": 0.265005, "volume": 17507.0}, {"date": "2023-03-31", "close": 0.265005, "volume": 37118.0}, {"date": "2023-04-03", "close": 0.27482, "volume": 22443.0}, {"date": "2023-04-04", "close": 0.27482, "volume": 27509.0}, {"date": "2023-04-05", "close": 0.25519, "volume": 128856.0}, {"date": "2023-04-06", "close": 0.265005, "volume": 14320.0}, {"date": "2023-04-12", "close": 0.265005, "volume": 19749.0}, {"date": "2023-04-13", "close": 0.265005, "volume": 178787.0}, {"date": "2023-04-14", "close": 0.265005, "volume": 14661.0}, {"date": "2023-04-17", "close": 0.25519, "volume": 49100.0}, {"date": "2023-04-18", "close": 0.27482, "volume": 35533.0}, {"date": "2023-04-19", "close": 0.27482, "volume": 5094.0}, {"date": "2023-04-20", "close": 0.27482, "volume": 8151.0}, {"date": "2023-04-21", "close": 0.25519, "volume": 22303.0}, {"date": "2023-04-24", "close": 0.25519, "volume": 27606.0}, {"date": "2023-04-26", "close": 0.265005, "volume": 30879.0}, {"date": "2023-04-27", "close": 0.265005, "volume": 23044.0}, {"date": "2023-04-28", "close": 0.265005, "volume": 19914.0}, {"date": "2023-05-01", "close": 0.27482, "volume": 213227.0}, {"date": "2023-05-02", "close": 0.25519, "volume": 65766.0}, {"date": "2023-05-03", "close": 0.25519, "volume": 67203.0}, {"date": "2023-05-04", "close": 0.27482, "volume": 20110.0}, {"date": "2023-05-08", "close": 0.27482, "volume": 28260.0}, {"date": "2023-05-09", "close": 0.265005, "volume": 60604.0}, {"date": "2023-05-10", "close": 0.27482, "volume": 157087.0}, {"date": "2023-05-11", "close": 0.25519, "volume": 10642.0}, {"date": "2023-05-12", "close": 0.25519, "volume": 6368.0}, {"date": "2023-05-15", "close": 0.27482, "volume": 70318.0}, {"date": "2023-05-16", "close": 0.27482, "volume": 24629.0}, {"date": "2023-05-17", "close": 0.265005, "volume": 45427.0}, {"date": "2023-05-18", "close": 0.265005, "volume": 74002.0}, {"date": "2023-05-19", "close": 0.265005, "volume": 43285.0}, {"date": "2023-05-22", "close": 0.25519, "volume": 45613.0}, {"date": "2023-05-23", "close": 0.265005, "volume": 6783.0}, {"date": "2023-05-24", "close": 0.25519, "volume": 24507.0}, {"date": "2023-05-26", "close": 0.27482, "volume": 25184.0}, {"date": "2023-05-29", "close": 0.27482, "volume": 3639.0}, {"date": "2023-05-30", "close": 0.25519, "volume": 25471.0}, {"date": "2023-05-31", "close": 0.245375, "volume": 917.0}, {"date": "2023-06-01", "close": 0.265005, "volume": 210509.0}, {"date": "2023-06-02", "close": 0.27482, "volume": 55818.0}, {"date": "2023-06-05", "close": 0.25519, "volume": 4890.0}, {"date": "2023-06-06", "close": 0.265005, "volume": 406614.0}, {"date": "2023-06-07", "close": 0.2502825, "volume": 6694.0}, {"date": "2023-06-08", "close": 0.245375, "volume": 101018.0}, {"date": "2023-06-09", "close": 0.27482, "volume": 105418.0}, {"date": "2023-06-13", "close": 0.265005, "volume": 715.0}, {"date": "2023-06-14", "close": 0.23556, "volume": 94051.0}, {"date": "2023-06-15", "close": 0.25519, "volume": 66411.0}, {"date": "2023-06-16", "close": 0.25519, "volume": 219757.0}, {"date": "2023-06-19", "close": 0.25519, "volume": 307940.0}, {"date": "2023-06-20", "close": 0.265005, "volume": 145279.0}, {"date": "2023-06-21", "close": 0.245375, "volume": 83491.0}, {"date": "2023-06-22", "close": 0.2502825, "volume": 22313.0}, {"date": "2023-06-23", "close": 0.25519, "volume": 94107.0}, {"date": "2023-06-26", "close": 0.265005, "volume": 292901.0}, {"date": "2023-06-27", "close": 0.265005, "volume": 180709.0}, {"date": "2023-06-28", "close": 0.25519, "volume": 139197.0}, {"date": "2023-06-29", "close": 0.245375, "volume": 40652.0}, {"date": "2023-06-30", "close": 0.245375, "volume": 100033.0}, {"date": "2023-07-03", "close": 0.27482, "volume": 49710.0}, {"date": "2023-07-04", "close": 0.29445, "volume": 181415.0}, {"date": "2023-07-05", "close": 0.25519, "volume": 116987.0}, {"date": "2023-07-06", "close": 0.2797275, "volume": 16492.0}, {"date": "2023-07-07", "close": 0.29445, "volume": 20809.0}, {"date": "2023-07-10", "close": 0.27482, "volume": 18226.0}, {"date": "2023-07-11", "close": 0.27482, "volume": 9934.0}, {"date": "2023-07-12", "close": 0.27482, "volume": 26849.0}, {"date": "2023-07-13", "close": 0.265005, "volume": 35991.0}, {"date": "2023-07-14", "close": 0.265005, "volume": 44338.0}, {"date": "2023-07-17", "close": 0.25519, "volume": 46652.0}, {"date": "2023-07-18", "close": 0.25519, "volume": 9426.0}, {"date": "2023-07-19", "close": 0.27482, "volume": 69978.0}, {"date": "2023-07-20", "close": 0.27482, "volume": 12930.0}, {"date": "2023-07-21", "close": 0.265005, "volume": 23962.0}, {"date": "2023-07-24", "close": 0.27482, "volume": 39053.0}, {"date": "2023-07-25", "close": 0.27482, "volume": 43278.0}, {"date": "2023-07-26", "close": 0.27482, "volume": 60610.0}, {"date": "2023-07-27", "close": 0.304265, "volume": 326916.0}, {"date": "2023-07-28", "close": 0.304265, "volume": 73064.0}, {"date": "2023-07-31", "close": 0.31408, "volume": 79619.0}, {"date": "2023-08-01", "close": 0.31408, "volume": 4586.0}, {"date": "2023-08-02", "close": 0.29445, "volume": 28936.0}, {"date": "2023-08-03", "close": 0.27482, "volume": 74838.0}, {"date": "2023-08-04", "close": 0.29445, "volume": 50259.0}, {"date": "2023-08-07", "close": 0.29445, "volume": 17710.0}, {"date": "2023-08-08", "close": 0.31408, "volume": 42564.0}, {"date": "2023-08-09", "close": 0.304265, "volume": 38836.0}, {"date": "2023-08-10", "close": 0.284635, "volume": 18833.0}, {"date": "2023-08-11", "close": 0.284635, "volume": 47861.0}, {"date": "2023-08-14", "close": 0.27482, "volume": 146964.0}, {"date": "2023-08-15", "close": 0.2797275, "volume": 2491.0}, {"date": "2023-08-16", "close": 0.284635, "volume": 180282.0}, {"date": "2023-08-17", "close": 0.27482, "volume": 40876.0}, {"date": "2023-08-18", "close": 0.29445, "volume": 5886.0}, {"date": "2023-08-22", "close": 0.29445, "volume": 8156.0}, {"date": "2023-08-23", "close": 0.284635, "volume": 22606.0}, {"date": "2023-08-24", "close": 0.29445, "volume": 45101.0}, {"date": "2023-08-25", "close": 0.29445, "volume": 22458.0}, {"date": "2023-08-28", "close": 0.29445, "volume": 203991.0}, {"date": "2023-08-29", "close": 0.304265, "volume": 84637.0}, {"date": "2023-08-30", "close": 0.29445, "volume": 79032.0}, {"date": "2023-08-31", "close": 0.284635, "volume": 51614.0}, {"date": "2023-09-01", "close": 0.304265, "volume": 20448.0}, {"date": "2023-09-04", "close": 0.29445, "volume": 37963.0}, {"date": "2023-09-05", "close": 0.284635, "volume": 11049.0}, {"date": "2023-09-06", "close": 0.29445, "volume": 20265.0}, {"date": "2023-09-07", "close": 0.29445, "volume": 15289.0}, {"date": "2023-09-08", "close": 0.27482, "volume": 68014.0}, {"date": "2023-09-11", "close": 0.27482, "volume": 11868.0}, {"date": "2023-09-14", "close": 0.304265, "volume": 221219.0}, {"date": "2023-09-15", "close": 0.31408, "volume": 25847.0}, {"date": "2023-09-18", "close": 0.29445, "volume": 30851.0}, {"date": "2023-09-19", "close": 0.284635, "volume": 25637.0}, {"date": "2023-09-20", "close": 0.323895, "volume": 108835.0}, {"date": "2023-09-21", "close": 0.3926, "volume": 663290.0}, {"date": "2023-09-22", "close": 0.41223, "volume": 283681.0}, {"date": "2023-09-25", "close": 0.422045, "volume": 115657.0}, {"date": "2023-09-26", "close": 0.41223, "volume": 123158.0}, {"date": "2023-09-27", "close": 0.3926, "volume": 182825.0}, {"date": "2023-09-28", "close": 0.41223, "volume": 13320.0}, {"date": "2023-09-29", "close": 0.402415, "volume": 53719.0}, {"date": "2023-10-02", "close": 0.422045, "volume": 31360.0}, {"date": "2023-10-03", "close": 0.41223, "volume": 147813.0}, {"date": "2023-10-04", "close": 0.3926, "volume": 81549.0}, {"date": "2023-10-05", "close": 0.41223, "volume": 65662.0}, {"date": "2023-10-06", "close": 0.47112, "volume": 245885.0}, {"date": "2023-10-09", "close": 0.579085, "volume": 708630.0}, {"date": "2023-10-10", "close": 0.539825, "volume": 346478.0}, {"date": "2023-10-11", "close": 0.45149, "volume": 885214.0}, {"date": "2023-10-12", "close": 0.461305, "volume": 267188.0}, {"date": "2023-10-13", "close": 0.49075, "volume": 494918.0}, {"date": "2023-10-16", "close": 0.47112, "volume": 218540.0}, {"date": "2023-10-17", "close": 0.461305, "volume": 228093.0}, {"date": "2023-10-18", "close": 0.47112, "volume": 188775.0}, {"date": "2023-10-19", "close": 0.422045, "volume": 355086.0}, {"date": "2023-10-20", "close": 0.441675, "volume": 165428.0}, {"date": "2023-10-23", "close": 0.402415, "volume": 141067.0}, {"date": "2023-10-24", "close": 0.43186, "volume": 229423.0}, {"date": "2023-10-25", "close": 0.47112, "volume": 158253.0}, {"date": "2023-10-26", "close": 0.422045, "volume": 92928.0}, {"date": "2023-10-27", "close": 0.441675, "volume": 28760.0}, {"date": "2023-10-30", "close": 0.45149, "volume": 36297.0}, {"date": "2023-10-31", "close": 0.441675, "volume": 342403.0}, {"date": "2023-11-01", "close": 0.41223, "volume": 58728.0}, {"date": "2023-11-02", "close": 0.41223, "volume": 208768.0}, {"date": "2023-11-03", "close": 0.41223, "volume": 40458.0}, {"date": "2023-11-06", "close": 0.41223, "volume": 162413.0}, {"date": "2023-11-07", "close": 0.402415, "volume": 49317.0}, {"date": "2023-11-08", "close": 0.41223, "volume": 338619.0}, {"date": "2023-11-09", "close": 0.3926, "volume": 328890.0}, {"date": "2023-11-10", "close": 0.3680625, "volume": 98571.0}, {"date": "2023-11-13", "close": 0.363155, "volume": 162052.0}, {"date": "2023-11-14", "close": 0.35334, "volume": 72655.0}, {"date": "2023-11-15", "close": 0.382785, "volume": 51953.0}, {"date": "2023-11-16", "close": 0.41223, "volume": 147366.0}, {"date": "2023-11-17", "close": 0.45149, "volume": 45364.0}, {"date": "2023-11-20", "close": 0.461305, "volume": 215141.0}, {"date": "2023-11-21", "close": 0.43186, "volume": 124677.0}, {"date": "2023-11-22", "close": 0.422045, "volume": 110313.0}, {"date": "2023-11-23", "close": 0.3926, "volume": 166215.0}, {"date": "2023-11-24", "close": 0.422045, "volume": 32550.0}, {"date": "2023-11-27", "close": 0.363155, "volume": 307526.0}, {"date": "2023-11-28", "close": 0.382785, "volume": 85561.0}, {"date": "2023-11-29", "close": 0.37297, "volume": 21423.0}, {"date": "2023-11-30", "close": 0.37297, "volume": 128723.0}, {"date": "2023-12-01", "close": 0.37297, "volume": 112010.0}, {"date": "2023-12-04", "close": 0.402415, "volume": 48213.0}, {"date": "2023-12-05", "close": 0.422045, "volume": 191548.0}, {"date": "2023-12-06", "close": 0.41223, "volume": 38203.0}, {"date": "2023-12-07", "close": 0.402415, "volume": 22569.0}, {"date": "2023-12-08", "close": 0.382785, "volume": 34229.0}, {"date": "2023-12-11", "close": 0.37297, "volume": 61412.0}, {"date": "2023-12-12", "close": 0.37297, "volume": 92325.0}, {"date": "2023-12-13", "close": 0.363155, "volume": 47065.0}, {"date": "2023-12-14", "close": 0.343525, "volume": 426075.0}, {"date": "2023-12-15", "close": 0.3926, "volume": 27593.0}, {"date": "2023-12-18", "close": 0.33371, "volume": 161586.0}, {"date": "2023-12-19", "close": 0.33371, "volume": 151469.0}, {"date": "2023-12-20", "close": 0.33371, "volume": 36556.0}, {"date": "2023-12-21", "close": 0.343525, "volume": 125599.0}, {"date": "2023-12-22", "close": 0.343525, "volume": 13902.0}, {"date": "2023-12-27", "close": 0.343525, "volume": 58560.0}, {"date": "2023-12-28", "close": 0.37297, "volume": 382444.0}, {"date": "2023-12-29", "close": 0.363155, "volume": 48534.0}, {"date": "2024-01-02", "close": 0.35334, "volume": 7770.0}, {"date": "2024-01-03", "close": 0.35334, "volume": 1757.0}, {"date": "2024-01-04", "close": 0.35334, "volume": 11896.0}, {"date": "2024-01-05", "close": 0.402415, "volume": 134371.0}, {"date": "2024-01-08", "close": 0.35334, "volume": 146013.0}, {"date": "2024-01-09", "close": 0.363155, "volume": 70722.0}, {"date": "2024-01-10", "close": 0.402415, "volume": 18070.0}, {"date": "2024-01-11", "close": 0.382785, "volume": 57159.0}, {"date": "2024-01-12", "close": 0.37297, "volume": 15907.0}, {"date": "2024-01-15", "close": 0.35334, "volume": 211794.0}, {"date": "2024-01-16", "close": 0.35334, "volume": 39860.0}, {"date": "2024-01-17", "close": 0.35334, "volume": 119929.0}, {"date": "2024-01-18", "close": 0.35334, "volume": 20806.0}, {"date": "2024-01-19", "close": 0.37297, "volume": 141626.0}, {"date": "2024-01-22", "close": 0.35334, "volume": 61661.0}, {"date": "2024-01-23", "close": 0.343525, "volume": 66427.0}, {"date": "2024-01-24", "close": 0.343525, "volume": 97914.0}, {"date": "2024-01-25", "close": 0.31408, "volume": 87459.0}, {"date": "2024-01-29", "close": 0.343525, "volume": 64905.0}, {"date": "2024-01-30", "close": 0.323895, "volume": 179955.0}, {"date": "2024-01-31", "close": 0.323895, "volume": 35037.0}, {"date": "2024-02-01", "close": 0.31408, "volume": 15309.0}, {"date": "2024-02-02", "close": 0.31408, "volume": 42486.0}, {"date": "2024-02-05", "close": 0.323895, "volume": 79209.0}, {"date": "2024-02-06", "close": 0.363155, "volume": 25940.0}, {"date": "2024-02-07", "close": 0.343525, "volume": 10190.0}, {"date": "2024-02-08", "close": 0.33371, "volume": 15068.0}, {"date": "2024-02-09", "close": 0.33371, "volume": 27119.0}, {"date": "2024-02-14", "close": 0.29445, "volume": 113151.0}, {"date": "2024-02-15", "close": 0.29445, "volume": 190592.0}, {"date": "2024-02-16", "close": 0.29445, "volume": 65285.0}, {"date": "2024-02-19", "close": 0.29445, "volume": 131244.0}, {"date": "2024-02-20", "close": 0.29445, "volume": 3217.0}, {"date": "2024-02-21", "close": 0.29445, "volume": 3396.0}, {"date": "2024-02-23", "close": 0.31408, "volume": 4347.0}, {"date": "2024-02-26", "close": 0.31408, "volume": 28018.0}, {"date": "2024-02-27", "close": 0.29445, "volume": 35218.0}, {"date": "2024-02-28", "close": 0.29445, "volume": 25965.0}, {"date": "2024-02-29", "close": 0.31408, "volume": 48870.0}, {"date": "2024-03-01", "close": 0.31408, "volume": 107241.0}, {"date": "2024-03-04", "close": 0.33371, "volume": 33996.0}, {"date": "2024-03-06", "close": 0.29445, "volume": 20831.0}, {"date": "2024-03-07", "close": 0.323895, "volume": 24254.0}, {"date": "2024-03-08", "close": 0.29445, "volume": 174401.0}, {"date": "2024-03-11", "close": 0.284635, "volume": 546678.0}, {"date": "2024-03-14", "close": 0.284635, "volume": 431013.0}, {"date": "2024-03-15", "close": 0.27482, "volume": 282858.0}, {"date": "2024-03-18", "close": 0.25519, "volume": 184733.0}, {"date": "2024-03-19", "close": 0.265005, "volume": 200216.0}, {"date": "2024-03-20", "close": 0.2600975, "volume": 26718.0}, {"date": "2024-03-21", "close": 0.27482, "volume": 146155.0}, {"date": "2024-03-22", "close": 0.265005, "volume": 79436.0}, {"date": "2024-03-25", "close": 0.265005, "volume": 91207.0}, {"date": "2024-03-26", "close": 0.27482, "volume": 280202.0}, {"date": "2024-03-27", "close": 0.27482, "volume": 129076.0}, {"date": "2024-03-28", "close": 0.31408, "volume": 418436.0}, {"date": "2024-04-02", "close": 0.284635, "volume": 76122.0}, {"date": "2024-04-03", "close": 0.29445, "volume": 120403.0}, {"date": "2024-04-04", "close": 0.284635, "volume": 6847.0}, {"date": "2024-04-05", "close": 0.304265, "volume": 150318.0}, {"date": "2024-04-08", "close": 0.31408, "volume": 1675.0}, {"date": "2024-04-09", "close": 0.284635, "volume": 77697.0}, {"date": "2024-04-10", "close": 0.284635, "volume": 1995.0}, {"date": "2024-04-11", "close": 0.29445, "volume": 4633.0}, {"date": "2024-04-12", "close": 0.29445, "volume": 13308.0}, {"date": "2024-04-15", "close": 0.29445, "volume": 6211.0}, {"date": "2024-04-16", "close": 0.27482, "volume": 11853.0}, {"date": "2024-04-17", "close": 0.2895425, "volume": 23030.0}, {"date": "2024-04-18", "close": 0.29445, "volume": 136292.0}, {"date": "2024-04-19", "close": 0.29445, "volume": 18502.0}, {"date": "2024-04-22", "close": 0.29445, "volume": 55296.0}, {"date": "2024-04-23", "close": 0.284635, "volume": 236640.0}, {"date": "2024-04-24", "close": 0.29445, "volume": 88453.0}, {"date": "2024-04-26", "close": 0.304265, "volume": 129576.0}, {"date": "2024-04-29", "close": 0.304265, "volume": 47230.0}, {"date": "2024-04-30", "close": 0.29445, "volume": 21229.0}, {"date": "2024-05-01", "close": 0.284635, "volume": 92448.0}, {"date": "2024-05-02", "close": 0.27482, "volume": 104439.0}, {"date": "2024-05-03", "close": 0.284635, "volume": 106031.0}, {"date": "2024-05-06", "close": 0.27482, "volume": 19506.0}, {"date": "2024-05-07", "close": 0.29445, "volume": 177034.0}, {"date": "2024-05-08", "close": 0.304265, "volume": 79486.0}, {"date": "2024-05-09", "close": 0.29445, "volume": 85222.0}, {"date": "2024-05-10", "close": 0.29445, "volume": 88633.0}, {"date": "2024-05-13", "close": 0.29445, "volume": 29025.0}, {"date": "2024-05-14", "close": 0.29445, "volume": 79769.0}, {"date": "2024-05-15", "close": 0.304265, "volume": 81291.0}, {"date": "2024-05-16", "close": 0.29445, "volume": 137084.0}, {"date": "2024-05-17", "close": 0.29445, "volume": 80.0}, {"date": "2024-05-20", "close": 0.304265, "volume": 13638.0}, {"date": "2024-05-21", "close": 0.29445, "volume": 34209.0}, {"date": "2024-05-22", "close": 0.29445, "volume": 21732.0}, {"date": "2024-05-23", "close": 0.31408, "volume": 16387.0}, {"date": "2024-05-24", "close": 0.304265, "volume": 4687.0}, {"date": "2024-05-27", "close": 0.304265, "volume": 9675.0}, {"date": "2024-05-28", "close": 0.31408, "volume": 74062.0}, {"date": "2024-05-29", "close": 0.29445, "volume": 94624.0}, {"date": "2024-05-30", "close": 0.27482, "volume": 476829.0}, {"date": "2024-05-31", "close": 0.284635, "volume": 17334.0}, {"date": "2024-06-03", "close": 0.29445, "volume": 19863.0}, {"date": "2024-06-04", "close": 0.25519, "volume": 140742.0}, {"date": "2024-06-05", "close": 0.27482, "volume": 125469.0}, {"date": "2024-06-06", "close": 0.265005, "volume": 24161.0}, {"date": "2024-06-07", "close": 0.27482, "volume": 20927.0}, {"date": "2024-06-11", "close": 0.265005, "volume": 74782.0}, {"date": "2024-06-12", "close": 0.265005, "volume": 67369.0}, {"date": "2024-06-13", "close": 0.265005, "volume": 278006.0}, {"date": "2024-06-14", "close": 0.265005, "volume": 100018.0}, {"date": "2024-06-17", "close": 0.265005, "volume": 34793.0}, {"date": "2024-06-18", "close": 0.25519, "volume": 104754.0}, {"date": "2024-06-19", "close": 0.265005, "volume": 70870.0}, {"date": "2024-06-20", "close": 0.27482, "volume": 33869.0}, {"date": "2024-06-21", "close": 0.265005, "volume": 17322.0}, {"date": "2024-06-24", "close": 0.265005, "volume": 72728.0}, {"date": "2024-06-25", "close": 0.265005, "volume": 84203.0}, {"date": "2024-06-26", "close": 0.27482, "volume": 45133.0}, {"date": "2024-06-27", "close": 0.27482, "volume": 91717.0}, {"date": "2024-06-28", "close": 0.265005, "volume": 201503.0}, {"date": "2024-07-01", "close": 0.27482, "volume": 21327.0}, {"date": "2024-07-02", "close": 0.284635, "volume": 20855.0}, {"date": "2024-07-03", "close": 0.284635, "volume": 56451.0}, {"date": "2024-07-04", "close": 0.284635, "volume": 15233.0}, {"date": "2024-07-05", "close": 0.29445, "volume": 42013.0}, {"date": "2024-07-08", "close": 0.265005, "volume": 11086.0}, {"date": "2024-07-09", "close": 0.284635, "volume": 265031.0}, {"date": "2024-07-10", "close": 0.29445, "volume": 5330.0}, {"date": "2024-07-11", "close": 0.27482, "volume": 63522.0}, {"date": "2024-07-12", "close": 0.29445, "volume": 32480.0}, {"date": "2024-07-15", "close": 0.27482, "volume": 53881.0}, {"date": "2024-07-16", "close": 0.284635, "volume": 71101.0}, {"date": "2024-07-17", "close": 0.323895, "volume": 290212.0}, {"date": "2024-07-18", "close": 0.31408, "volume": 210759.0}, {"date": "2024-07-19", "close": 0.35334, "volume": 196643.0}, {"date": "2024-07-22", "close": 0.3926, "volume": 735077.0}, {"date": "2024-07-23", "close": 0.41223, "volume": 382473.0}, {"date": "2024-07-24", "close": 0.3926, "volume": 760652.0}, {"date": "2024-07-25", "close": 0.35334, "volume": 221995.0}, {"date": "2024-07-26", "close": 0.3926, "volume": 162232.0}, {"date": "2024-07-29", "close": 0.3926, "volume": 200953.0}, {"date": "2024-07-30", "close": 0.3926, "volume": 467735.0}, {"date": "2024-07-31", "close": 0.33371, "volume": 175780.0}, {"date": "2024-08-01", "close": 0.35334, "volume": 71448.0}, {"date": "2024-08-02", "close": 0.33371, "volume": 130308.0}, {"date": "2024-08-05", "close": 0.35334, "volume": 120148.0}, {"date": "2024-08-06", "close": 0.363155, "volume": 60535.0}, {"date": "2024-08-07", "close": 0.33371, "volume": 39488.0}, {"date": "2024-08-08", "close": 0.35334, "volume": 1258.0}, {"date": "2024-08-09", "close": 0.382785, "volume": 59321.0}, {"date": "2024-08-12", "close": 0.35334, "volume": 105012.0}, {"date": "2024-08-13", "close": 0.33371, "volume": 26512.0}, {"date": "2024-08-14", "close": 0.343525, "volume": 39899.0}, {"date": "2024-08-15", "close": 0.323895, "volume": 111911.0}, {"date": "2024-08-16", "close": 0.33371, "volume": 18916.0}, {"date": "2024-08-19", "close": 0.33371, "volume": 10337.0}, {"date": "2024-08-20", "close": 0.323895, "volume": 84445.0}, {"date": "2024-08-21", "close": 0.343525, "volume": 30764.0}, {"date": "2024-08-22", "close": 0.323895, "volume": 93169.0}, {"date": "2024-08-23", "close": 0.3926, "volume": 303548.0}, {"date": "2024-08-26", "close": 0.41223, "volume": 70690.0}, {"date": "2024-08-27", "close": 0.37297, "volume": 5893.0}, {"date": "2024-08-28", "close": 0.37297, "volume": 21203.0}, {"date": "2024-08-29", "close": 0.35334, "volume": 106047.0}, {"date": "2024-08-30", "close": 0.37297, "volume": 124721.0}, {"date": "2024-09-02", "close": 0.35334, "volume": 137170.0}, {"date": "2024-09-03", "close": 0.363155, "volume": 131141.0}, {"date": "2024-09-04", "close": 0.35334, "volume": 52513.0}, {"date": "2024-09-05", "close": 0.323895, "volume": 277116.0}, {"date": "2024-09-06", "close": 0.323895, "volume": 377983.0}, {"date": "2024-09-09", "close": 0.323895, "volume": 35427.0}, {"date": "2024-09-10", "close": 0.304265, "volume": 25674.0}, {"date": "2024-09-11", "close": 0.33371, "volume": 32756.0}, {"date": "2024-09-12", "close": 0.31408, "volume": 29999.0}, {"date": "2024-09-13", "close": 0.31408, "volume": 12.0}, {"date": "2024-09-16", "close": 0.31408, "volume": 6246.0}, {"date": "2024-09-17", "close": 0.33371, "volume": 83288.0}, {"date": "2024-09-18", "close": 0.31408, "volume": 11656.0}, {"date": "2024-09-19", "close": 0.304265, "volume": 39310.0}, {"date": "2024-09-20", "close": 0.31408, "volume": 11789.0}, {"date": "2024-09-23", "close": 0.304265, "volume": 1248.0}, {"date": "2024-09-24", "close": 0.29445, "volume": 208475.0}, {"date": "2024-09-25", "close": 0.29445, "volume": 3.0}, {"date": "2024-09-26", "close": 0.29445, "volume": 232949.0}, {"date": "2024-09-30", "close": 0.29445, "volume": 63047.0}, {"date": "2024-10-01", "close": 0.29445, "volume": 83878.0}, {"date": "2024-10-02", "close": 0.29445, "volume": 38399.0}, {"date": "2024-10-03", "close": 0.304265, "volume": 15223.0}, {"date": "2024-10-04", "close": 0.29445, "volume": 41025.0}, {"date": "2024-10-07", "close": 0.304265, "volume": 14980.0}, {"date": "2024-10-08", "close": 0.304265, "volume": 11311.0}, {"date": "2024-10-09", "close": 0.304265, "volume": 42461.0}, {"date": "2024-10-10", "close": 0.304265, "volume": 94570.0}, {"date": "2024-10-11", "close": 0.304265, "volume": 709.0}, {"date": "2024-10-14", "close": 0.31408, "volume": 945.0}, {"date": "2024-10-15", "close": 0.323895, "volume": 64836.0}, {"date": "2024-10-16", "close": 0.304265, "volume": 30596.0}, {"date": "2024-10-17", "close": 0.31408, "volume": 42282.0}, {"date": "2024-10-18", "close": 0.31408, "volume": 2276.0}, {"date": "2024-10-21", "close": 0.31408, "volume": 20831.0}, {"date": "2024-10-22", "close": 0.304265, "volume": 10632.0}, {"date": "2024-10-23", "close": 0.304265, "volume": 29111.0}, {"date": "2024-10-24", "close": 0.265005, "volume": 1170518.0}, {"date": "2024-10-25", "close": 0.284635, "volume": 16031.0}, {"date": "2024-10-28", "close": 0.27482, "volume": 13245.0}, {"date": "2024-10-29", "close": 0.33371, "volume": 360242.0}, {"date": "2024-10-30", "close": 0.304265, "volume": 115448.0}, {"date": "2024-10-31", "close": 0.304265, "volume": 13224.0}, {"date": "2024-11-01", "close": 0.31408, "volume": 20627.0}, {"date": "2024-11-04", "close": 0.323895, "volume": 47857.0}, {"date": "2024-11-05", "close": 0.31408, "volume": 3649.0}, {"date": "2024-11-06", "close": 0.31408, "volume": 17413.0}, {"date": "2024-11-07", "close": 0.29445, "volume": 141387.0}, {"date": "2024-11-08", "close": 0.304265, "volume": 32379.0}, {"date": "2024-11-12", "close": 0.27482, "volume": 234212.0}, {"date": "2024-11-13", "close": 0.27482, "volume": 44274.0}, {"date": "2024-11-14", "close": 0.284635, "volume": 25044.0}, {"date": "2024-11-15", "close": 0.29445, "volume": 56361.0}, {"date": "2024-11-18", "close": 0.27482, "volume": 26238.0}, {"date": "2024-11-19", "close": 0.27482, "volume": 71265.0}, {"date": "2024-11-20", "close": 0.27482, "volume": 229477.0}, {"date": "2024-11-25", "close": 0.27482, "volume": 61358.0}, {"date": "2024-11-26", "close": 0.284635, "volume": 11160.0}, {"date": "2024-11-27", "close": 0.27, "volume": 29365.0}, {"date": "2024-11-28", "close": 0.28, "volume": 26000.0}, {"date": "2024-11-29", "close": 0.28, "volume": 36103.0}, {"date": "2024-12-02", "close": 0.29, "volume": 19406.0}, {"date": "2024-12-03", "close": 0.27, "volume": 177942.0}, {"date": "2024-12-04", "close": 0.27, "volume": 26040.0}, {"date": "2024-12-05", "close": 0.27, "volume": 31751.0}, {"date": "2024-12-09", "close": 0.27, "volume": 27061.0}, {"date": "2024-12-10", "close": 0.27, "volume": 19334.0}, {"date": "2024-12-11", "close": 0.27, "volume": 87860.0}, {"date": "2024-12-12", "close": 0.27, "volume": 67454.0}, {"date": "2024-12-13", "close": 0.26, "volume": 19121.0}, {"date": "2024-12-16", "close": 0.27, "volume": 4047.0}, {"date": "2024-12-17", "close": 0.27, "volume": 88971.0}, {"date": "2024-12-18", "close": 0.28, "volume": 304124.0}, {"date": "2024-12-19", "close": 0.26, "volume": 532715.0}, {"date": "2024-12-20", "close": 0.25, "volume": 88097.0}, {"date": "2024-12-23", "close": 0.26, "volume": 196018.0}, {"date": "2024-12-24", "close": 0.25, "volume": 102423.0}, {"date": "2024-12-27", "close": 0.27, "volume": 34792.0}, {"date": "2024-12-30", "close": 0.26, "volume": 18319.0}, {"date": "2024-12-31", "close": 0.29, "volume": 109057.0}, {"date": "2025-01-02", "close": 0.28, "volume": 22271.0}, {"date": "2025-01-03", "close": 0.27, "volume": 18641.0}, {"date": "2025-01-06", "close": 0.26, "volume": 86590.0}, {"date": "2025-01-07", "close": 0.27, "volume": 100619.0}, {"date": "2025-01-08", "close": 0.26, "volume": 15878.0}, {"date": "2025-01-09", "close": 0.26, "volume": 83868.0}, {"date": "2025-01-10", "close": 0.27, "volume": 73889.0}, {"date": "2025-01-13", "close": 0.27, "volume": 42044.0}, {"date": "2025-01-14", "close": 0.27, "volume": 126137.0}, {"date": "2025-01-15", "close": 0.26, "volume": 131181.0}, {"date": "2025-01-16", "close": 0.26, "volume": 35452.0}, {"date": "2025-01-17", "close": 0.27, "volume": 4016.0}, {"date": "2025-01-20", "close": 0.28, "volume": 18081.0}, {"date": "2025-01-21", "close": 0.27, "volume": 137926.0}, {"date": "2025-01-22", "close": 0.28, "volume": 156927.0}, {"date": "2025-01-23", "close": 0.27, "volume": 36049.0}, {"date": "2025-01-24", "close": 0.27, "volume": 156066.0}, {"date": "2025-01-28", "close": 0.27, "volume": 97689.0}, {"date": "2025-01-29", "close": 0.27, "volume": 30982.0}, {"date": "2025-01-30", "close": 0.28, "volume": 164097.0}, {"date": "2025-01-31", "close": 0.28, "volume": 161042.0}, {"date": "2025-02-03", "close": 0.26, "volume": 80710.0}, {"date": "2025-02-04", "close": 0.26, "volume": 98911.0}, {"date": "2025-02-05", "close": 0.27, "volume": 4859.0}, {"date": "2025-02-06", "close": 0.27, "volume": 111383.0}, {"date": "2025-02-07", "close": 0.27, "volume": 78458.0}, {"date": "2025-02-10", "close": 0.27, "volume": 20206.0}, {"date": "2025-02-11", "close": 0.26, "volume": 174873.0}, {"date": "2025-02-12", "close": 0.26, "volume": 142370.0}, {"date": "2025-02-13", "close": 0.28, "volume": 120267.0}, {"date": "2025-02-14", "close": 0.28, "volume": 21942.0}, {"date": "2025-02-17", "close": 0.28, "volume": 11833.0}, {"date": "2025-02-18", "close": 0.32, "volume": 365499.0}, {"date": "2025-02-19", "close": 0.34, "volume": 114837.0}, {"date": "2025-02-20", "close": 0.32, "volume": 9057.0}, {"date": "2025-02-21", "close": 0.35, "volume": 499344.0}, {"date": "2025-02-24", "close": 0.35, "volume": 81537.0}, {"date": "2025-02-25", "close": 0.34, "volume": 39478.0}, {"date": "2025-02-26", "close": 0.33, "volume": 116864.0}, {"date": "2025-02-27", "close": 0.32, "volume": 15652.0}, {"date": "2025-02-28", "close": 0.3, "volume": 288370.0}, {"date": "2025-03-03", "close": 0.3, "volume": 18000.0}, {"date": "2025-03-04", "close": 0.3, "volume": 104301.0}, {"date": "2025-03-05", "close": 0.3, "volume": 330289.0}, {"date": "2025-03-06", "close": 0.3, "volume": 32684.0}, {"date": "2025-03-07", "close": 0.3, "volume": 110240.0}, {"date": "2025-03-10", "close": 0.3, "volume": 119200.0}, {"date": "2025-03-11", "close": 0.3, "volume": 99785.0}, {"date": "2025-03-12", "close": 0.3, "volume": 27783.0}, {"date": "2025-03-13", "close": 0.29, "volume": 7016.0}, {"date": "2025-03-14", "close": 0.29, "volume": 14014.0}, {"date": "2025-03-17", "close": 0.29, "volume": 40175.0}, {"date": "2025-03-18", "close": 0.32, "volume": 41987.0}, {"date": "2025-03-19", "close": 0.35, "volume": 285771.0}, {"date": "2025-03-20", "close": 0.35, "volume": 152441.0}, {"date": "2025-03-21", "close": 0.37, "volume": 290518.0}, {"date": "2025-03-24", "close": 0.34, "volume": 235322.0}, {"date": "2025-03-25", "close": 0.32, "volume": 80543.0}, {"date": "2025-03-26", "close": 0.34, "volume": 38528.0}, {"date": "2025-03-27", "close": 0.33, "volume": 159988.0}, {"date": "2025-03-28", "close": 0.35, "volume": 224588.0}, {"date": "2025-03-31", "close": 0.35, "volume": 26886.0}, {"date": "2025-04-01", "close": 0.33, "volume": 2000.0}, {"date": "2025-04-02", "close": 0.34, "volume": 33951.0}, {"date": "2025-04-03", "close": 0.31, "volume": 187711.0}, {"date": "2025-04-04", "close": 0.33, "volume": 109981.0}, {"date": "2025-04-07", "close": 0.32, "volume": 168210.0}, {"date": "2025-04-08", "close": 0.32, "volume": 13960.0}, {"date": "2025-04-09", "close": 0.32, "volume": 38598.0}, {"date": "2025-04-10", "close": 0.3, "volume": 47125.0}, {"date": "2025-04-11", "close": 0.33, "volume": 101099.0}, {"date": "2025-04-14", "close": 0.33, "volume": 89858.0}, {"date": "2025-04-15", "close": 0.35, "volume": 163407.0}, {"date": "2025-04-16", "close": 0.35, "volume": 256487.0}, {"date": "2025-04-17", "close": 0.32, "volume": 51345.0}, {"date": "2025-04-22", "close": 0.32, "volume": 37248.0}, {"date": "2025-04-23", "close": 0.34, "volume": 72990.0}, {"date": "2025-04-24", "close": 0.35, "volume": 35009.0}, {"date": "2025-04-28", "close": 0.34, "volume": 87677.0}, {"date": "2025-04-29", "close": 0.385, "volume": 240490.0}, {"date": "2025-04-30", "close": 0.35, "volume": 260832.0}, {"date": "2025-05-01", "close": 0.35, "volume": 62915.0}, {"date": "2025-05-02", "close": 0.35, "volume": 33852.0}, {"date": "2025-05-05", "close": 0.38, "volume": 169933.0}, {"date": "2025-05-06", "close": 0.41, "volume": 306313.0}, {"date": "2025-05-07", "close": 0.42, "volume": 274317.0}, {"date": "2025-05-08", "close": 0.43, "volume": 168666.0}, {"date": "2025-05-09", "close": 0.4, "volume": 131846.0}, {"date": "2025-05-12", "close": 0.42, "volume": 232996.0}, {"date": "2025-05-13", "close": 0.44, "volume": 128158.0}, {"date": "2025-05-14", "close": 0.42, "volume": 120871.0}, {"date": "2025-05-15", "close": 0.42, "volume": 82916.0}, {"date": "2025-05-16", "close": 0.42, "volume": 51320.0}, {"date": "2025-05-19", "close": 0.44, "volume": 138521.0}, {"date": "2025-05-20", "close": 0.46, "volume": 242813.0}, {"date": "2025-05-21", "close": 0.46, "volume": 65089.0}, {"date": "2025-05-22", "close": 0.48, "volume": 118063.0}, {"date": "2025-05-23", "close": 0.49, "volume": 254794.0}, {"date": "2025-05-26", "close": 0.48, "volume": 435813.0}, {"date": "2025-05-27", "close": 0.52, "volume": 495356.0}, {"date": "2025-05-28", "close": 0.54, "volume": 194076.0}, {"date": "2025-05-29", "close": 0.53, "volume": 154800.0}, {"date": "2025-05-30", "close": 0.54, "volume": 104782.0}, {"date": "2025-06-02", "close": 0.58, "volume": 166260.0}, {"date": "2025-06-03", "close": 0.58, "volume": 230187.0}, {"date": "2025-06-04", "close": 0.55, "volume": 330395.0}, {"date": "2025-06-05", "close": 0.42, "volume": 1609904.0}, {"date": "2025-06-06", "close": 0.4, "volume": 252473.0}, {"date": "2025-06-10", "close": 0.39, "volume": 281926.0}, {"date": "2025-06-11", "close": 0.38, "volume": 233934.0}, {"date": "2025-06-12", "close": 0.36, "volume": 186110.0}, {"date": "2025-06-13", "close": 0.37, "volume": 214650.0}, {"date": "2025-06-16", "close": 0.4, "volume": 287470.0}, {"date": "2025-06-17", "close": 0.35, "volume": 235833.0}, {"date": "2025-06-18", "close": 0.34, "volume": 269278.0}, {"date": "2025-06-19", "close": 0.35, "volume": 236324.0}, {"date": "2025-06-20", "close": 0.35, "volume": 152484.0}, {"date": "2025-06-23", "close": 0.34, "volume": 36973.0}, {"date": "2025-06-24", "close": 0.35, "volume": 78685.0}, {"date": "2025-06-25", "close": 0.34, "volume": 247975.0}, {"date": "2025-06-26", "close": 0.34, "volume": 18830.0}, {"date": "2025-06-27", "close": 0.39, "volume": 127114.0}, {"date": "2025-06-30", "close": 0.45, "volume": 214620.0}, {"date": "2025-07-01", "close": 0.4, "volume": 10376.0}, {"date": "2025-07-02", "close": 0.44, "volume": 17264.0}, {"date": "2025-07-03", "close": 0.42, "volume": 66589.0}, {"date": "2025-07-04", "close": 0.41, "volume": 35804.0}, {"date": "2025-07-07", "close": 0.38, "volume": 94592.0}, {"date": "2025-07-08", "close": 0.36, "volume": 142335.0}, {"date": "2025-07-09", "close": 0.37, "volume": 11262.0}, {"date": "2025-07-10", "close": 0.38, "volume": 15215.0}, {"date": "2025-07-11", "close": 0.41, "volume": 35378.0}, {"date": "2025-07-14", "close": 0.41, "volume": 213.0}, {"date": "2025-07-15", "close": 0.42, "volume": 12926.0}, {"date": "2025-07-16", "close": 0.39, "volume": 57050.0}, {"date": "2025-07-17", "close": 0.37, "volume": 34385.0}, {"date": "2025-07-18", "close": 0.39, "volume": 12858.0}, {"date": "2025-07-21", "close": 0.41, "volume": 128282.0}, {"date": "2025-07-22", "close": 0.4, "volume": 192247.0}, {"date": "2025-07-23", "close": 0.4, "volume": 68818.0}, {"date": "2025-07-28", "close": 0.37, "volume": 171839.0}, {"date": "2025-07-29", "close": 0.38, "volume": 105866.0}, {"date": "2025-07-30", "close": 0.38, "volume": 1300.0}, {"date": "2025-07-31", "close": 0.35, "volume": 357140.0}, {"date": "2025-08-01", "close": 0.35, "volume": 277435.0}, {"date": "2025-08-04", "close": 0.35, "volume": 560055.0}, {"date": "2025-08-05", "close": 0.35, "volume": 393515.0}, {"date": "2025-08-06", "close": 0.36, "volume": 222931.0}, {"date": "2025-08-07", "close": 0.35, "volume": 560019.0}, {"date": "2025-08-08", "close": 0.35, "volume": 65413.0}, {"date": "2025-08-11", "close": 0.36, "volume": 342655.0}, {"date": "2025-08-12", "close": 0.37, "volume": 30233.0}, {"date": "2025-08-13", "close": 0.43, "volume": 646061.0}, {"date": "2025-08-14", "close": 0.41, "volume": 111100.0}, {"date": "2025-08-15", "close": 0.41, "volume": 456872.0}, {"date": "2025-08-18", "close": 0.42, "volume": 322025.0}, {"date": "2025-08-19", "close": 0.42, "volume": 146410.0}, {"date": "2025-08-20", "close": 0.39, "volume": 312077.0}, {"date": "2025-08-21", "close": 0.4, "volume": 134532.0}, {"date": "2025-08-22", "close": 0.41, "volume": 115743.0}, {"date": "2025-08-25", "close": 0.41, "volume": 199841.0}, {"date": "2025-08-26", "close": 0.4, "volume": 189735.0}, {"date": "2025-08-27", "close": 0.39, "volume": 124107.0}, {"date": "2025-08-28", "close": 0.41, "volume": 129964.0}, {"date": "2025-08-29", "close": 0.39, "volume": 238503.0}, {"date": "2025-09-01", "close": 0.42, "volume": 182062.0}, {"date": "2025-09-02", "close": 0.42, "volume": 106148.0}, {"date": "2025-09-03", "close": 0.42, "volume": 267896.0}, {"date": "2025-09-04", "close": 0.42, "volume": 131721.0}, {"date": "2025-09-05", "close": 0.44, "volume": 279830.0}, {"date": "2025-09-08", "close": 0.44, "volume": 163613.0}, {"date": "2025-09-09", "close": 0.44, "volume": 216569.0}, {"date": "2025-09-10", "close": 0.46, "volume": 297549.0}, {"date": "2025-09-11", "close": 0.47, "volume": 871620.0}, {"date": "2025-09-12", "close": 0.505, "volume": 493771.0}, {"date": "2025-09-15", "close": 0.51, "volume": 390949.0}, {"date": "2025-09-16", "close": 0.49, "volume": 336375.0}, {"date": "2025-09-17", "close": 0.52, "volume": 218552.0}, {"date": "2025-09-18", "close": 0.5, "volume": 273309.0}, {"date": "2025-09-19", "close": 0.49, "volume": 326751.0}, {"date": "2025-09-22", "close": 0.51, "volume": 218605.0}, {"date": "2025-09-23", "close": 0.53, "volume": 104197.0}, {"date": "2025-09-24", "close": 0.51, "volume": 141370.0}, {"date": "2025-09-25", "close": 0.53, "volume": 109457.0}, {"date": "2025-09-26", "close": 0.54, "volume": 63934.0}, {"date": "2025-09-29", "close": 0.52, "volume": 188238.0}, {"date": "2025-09-30", "close": 0.59, "volume": 706980.0}, {"date": "2025-10-01", "close": 0.57, "volume": 519126.0}, {"date": "2025-10-02", "close": 0.59, "volume": 348286.0}, {"date": "2025-10-03", "close": 0.65, "volume": 1447600.0}, {"date": "2025-10-06", "close": 0.8, "volume": 2208209.0}, {"date": "2025-10-08", "close": 0.83, "volume": 4644363.0}, {"date": "2025-10-09", "close": 0.75, "volume": 1790538.0}, {"date": "2025-10-10", "close": 0.65, "volume": 1332237.0}, {"date": "2025-10-13", "close": 0.64, "volume": 1705769.0}, {"date": "2025-10-14", "close": 0.6, "volume": 737108.0}, {"date": "2025-10-15", "close": 0.54, "volume": 599046.0}, {"date": "2025-10-16", "close": 0.57, "volume": 815049.0}, {"date": "2025-10-17", "close": 0.59, "volume": 796964.0}, {"date": "2025-10-20", "close": 0.57, "volume": 453292.0}, {"date": "2025-10-21", "close": 0.55, "volume": 220320.0}, {"date": "2025-10-22", "close": 0.51, "volume": 841005.0}, {"date": "2025-10-23", "close": 0.51, "volume": 184961.0}, {"date": "2025-10-24", "close": 0.49, "volume": 619448.0}, {"date": "2025-10-27", "close": 0.47, "volume": 655111.0}, {"date": "2025-10-28", "close": 0.42, "volume": 806801.0}, {"date": "2025-10-29", "close": 0.42, "volume": 170823.0}, {"date": "2025-10-30", "close": 0.46, "volume": 502056.0}, {"date": "2025-10-31", "close": 0.48, "volume": 441429.0}, {"date": "2025-11-03", "close": 0.45, "volume": 300146.0}, {"date": "2025-11-04", "close": 0.46, "volume": 76193.0}, {"date": "2025-11-05", "close": 0.43, "volume": 362866.0}, {"date": "2025-11-06", "close": 0.42, "volume": 140126.0}, {"date": "2025-11-07", "close": 0.43, "volume": 151334.0}, {"date": "2025-11-10", "close": 0.46, "volume": 336492.0}, {"date": "2025-11-11", "close": 0.48, "volume": 40069.0}, {"date": "2025-11-12", "close": 0.45, "volume": 39717.0}, {"date": "2025-11-13", "close": 0.45, "volume": 165495.0}, {"date": "2025-11-14", "close": 0.43, "volume": 143450.0}, {"date": "2025-11-17", "close": 0.42, "volume": 114659.0}, {"date": "2025-11-18", "close": 0.43, "volume": 71156.0}, {"date": "2025-11-19", "close": 0.4, "volume": 198134.0}, {"date": "2025-11-20", "close": 0.4, "volume": 158240.0}, {"date": "2025-11-21", "close": 0.37, "volume": 355573.0}, {"date": "2025-11-24", "close": 0.37, "volume": 180385.0}, {"date": "2025-11-25", "close": 0.39, "volume": 171751.0}, {"date": "2025-11-26", "close": 0.39, "volume": 46253.0}, {"date": "2025-11-27", "close": 0.37, "volume": 122013.0}, {"date": "2025-12-09", "close": 0.315, "volume": 146183.0}, {"date": "2025-12-10", "close": 0.315, "volume": 182765.0}, {"date": "2025-12-11", "close": 0.33, "volume": 169250.0}, {"date": "2025-12-12", "close": 0.33, "volume": 222779.0}, {"date": "2025-12-15", "close": 0.315, "volume": 140295.0}, {"date": "2025-12-16", "close": 0.275, "volume": 313962.0}, {"date": "2025-12-17", "close": 0.31, "volume": 69631.0}, {"date": "2025-12-18", "close": 0.28, "volume": 108011.0}, {"date": "2025-12-19", "close": 0.28, "volume": 57359.0}, {"date": "2025-12-22", "close": 0.3, "volume": 137570.0}, {"date": "2025-12-23", "close": 0.295, "volume": 102960.0}, {"date": "2025-12-24", "close": 0.295, "volume": 16782.0}, {"date": "2025-12-29", "close": 0.29, "volume": 196078.0}, {"date": "2025-12-30", "close": 0.31, "volume": 94627.0}, {"date": "2025-12-31", "close": 0.29, "volume": 56149.0}, {"date": "2026-01-02", "close": 0.285, "volume": 214487.0}, {"date": "2026-01-05", "close": 0.295, "volume": 91265.0}, {"date": "2026-01-06", "close": 0.275, "volume": 85737.0}, {"date": "2026-01-07", "close": 0.27, "volume": 168877.0}, {"date": "2026-01-08", "close": 0.285, "volume": 117632.0}, {"date": "2026-01-09", "close": 0.2825, "volume": 76957.0}, {"date": "2026-01-12", "close": 0.275, "volume": 124597.0}, {"date": "2026-01-13", "close": 0.26, "volume": 324775.0}, {"date": "2026-01-14", "close": 0.265, "volume": 88899.0}, {"date": "2026-01-15", "close": 0.265, "volume": 417727.0}, {"date": "2026-01-16", "close": 0.28, "volume": 125893.0}, {"date": "2026-01-19", "close": 0.31, "volume": 186895.0}, {"date": "2026-01-20", "close": 0.285, "volume": 131412.0}, {"date": "2026-01-21", "close": 0.285, "volume": 83589.0}, {"date": "2026-01-22", "close": 0.265, "volume": 134350.0}, {"date": "2026-01-23", "close": 0.27, "volume": 328605.0}, {"date": "2026-01-27", "close": 0.27, "volume": 480265.0}, {"date": "2026-01-28", "close": 0.265, "volume": 29624.0}, {"date": "2026-01-29", "close": 0.27, "volume": 325757.0}, {"date": "2026-01-30", "close": 0.255, "volume": 567187.0}, {"date": "2026-02-02", "close": 0.26, "volume": 59455.0}, {"date": "2026-02-03", "close": 0.25, "volume": 296833.0}, {"date": "2026-02-04", "close": 0.26, "volume": 32720.0}, {"date": "2026-02-05", "close": 0.225, "volume": 187922.0}, {"date": "2026-02-06", "close": 0.21, "volume": 253545.0}, {"date": "2026-02-09", "close": 0.21, "volume": 170617.0}, {"date": "2026-02-10", "close": 0.235, "volume": 196537.0}, {"date": "2026-02-11", "close": 0.24, "volume": 59867.0}, {"date": "2026-02-12", "close": 0.225, "volume": 113253.0}, {"date": "2026-02-13", "close": 0.215, "volume": 117428.0}, {"date": "2026-02-16", "close": 0.23, "volume": 145701.0}, {"date": "2026-02-17", "close": 0.22, "volume": 70005.0}, {"date": "2026-02-18", "close": 0.21, "volume": 68369.0}, {"date": "2026-02-19", "close": 0.2, "volume": 83434.0}, {"date": "2026-02-20", "close": 0.2, "volume": 207815.0}, {"date": "2026-02-23", "close": 0.18, "volume": 332111.0}, {"date": "2026-02-24", "close": 0.175, "volume": 111494.0}, {"date": "2026-02-25", "close": 0.17, "volume": 321494.0}, {"date": "2026-02-26", "close": 0.18, "volume": 287675.0}, {"date": "2026-02-27", "close": 0.17, "volume": 126043.0}, {"date": "2026-03-02", "close": 0.165, "volume": 138373.0}, {"date": "2026-03-03", "close": 0.17, "volume": 35691.0}, {"date": "2026-03-04", "close": 0.17, "volume": 27537.0}, {"date": "2026-03-05", "close": 0.165, "volume": 229542.0}, {"date": "2026-03-06", "close": 0.175, "volume": 56614.0}, {"date": "2026-03-09", "close": 0.165, "volume": 91321.0}, {"date": "2026-03-10", "close": 0.18, "volume": 63833.0}, {"date": "2026-03-11", "close": 0.175, "volume": 285701.0}, {"date": "2026-03-12", "close": 0.175, "volume": 83341.0}, {"date": "2026-03-13", "close": 0.165, "volume": 58597.0}, {"date": "2026-03-16", "close": 0.165, "volume": 57281.0}, {"date": "2026-03-17", "close": 0.165, "volume": 22019.0}, {"date": "2026-03-18", "close": 0.17, "volume": 70437.0}, {"date": "2026-03-19", "close": 0.165, "volume": 249623.0}, {"date": "2026-03-20", "close": 0.15, "volume": 202132.0}, {"date": "2026-03-23", "close": 0.14, "volume": 99060.0}, {"date": "2026-03-24", "close": 0.14, "volume": 46153.0}, {"date": "2026-03-25", "close": 0.14, "volume": 96331.0}, {"date": "2026-03-26", "close": 0.175, "volume": 280922.0}, {"date": "2026-03-27", "close": 0.195, "volume": 389904.0}, {"date": "2026-03-30", "close": 0.17, "volume": 172330.0}, {"date": "2026-03-31", "close": 0.16, "volume": 81781.0}, {"date": "2026-04-01", "close": 0.155, "volume": 66574.0}, {"date": "2026-04-02", "close": 0.16, "volume": 1756.0}, {"date": "2026-04-07", "close": 0.15, "volume": 183909.0}, {"date": "2026-04-08", "close": 0.14, "volume": 449079.0}, {"date": "2026-04-09", "close": 0.145, "volume": 22368.0}, {"date": "2026-04-10", "close": 0.15, "volume": 60945.0}, {"date": "2026-04-13", "close": 0.15, "volume": 127470.0}, {"date": "2026-04-14", "close": 0.18, "volume": 1032313.0}, {"date": "2026-04-15", "close": 0.185, "volume": 263344.0}, {"date": "2026-04-16", "close": 0.18, "volume": 31875.0}, {"date": "2026-04-17", "close": 0.18, "volume": 41829.0}, {"date": "2026-04-20", "close": 0.18, "volume": 65778.0}, {"date": "2026-04-21", "close": 0.17, "volume": 196316.0}, {"date": "2026-04-22", "close": 0.155, "volume": 213499.0}, {"date": "2026-04-23", "close": 0.15, "volume": 125390.0}, {"date": "2026-04-24", "close": 0.15, "volume": 102319.0}, {"date": "2026-04-27", "close": 0.15, "volume": 32579.0}, {"date": "2026-04-28", "close": 0.15, "volume": 33267.0}, {"date": "2026-04-29", "close": 0.145, "volume": 129916.0}, {"date": "2026-04-30", "close": 0.16, "volume": 285966.0}, {"date": "2026-05-01", "close": 0.145, "volume": 261917.0}, {"date": "2026-05-04", "close": 0.14, "volume": 3000.0}, {"date": "2026-05-05", "close": 0.14, "volume": 190110.0}, {"date": "2026-05-06", "close": 0.15, "volume": 211655.0}, {"date": "2026-05-07", "close": 0.16, "volume": 78412.0}, {"date": "2026-05-08", "close": 0.165, "volume": 95990.0}, {"date": "2026-05-11", "close": 0.17, "volume": 150665.0}, {"date": "2026-05-12", "close": 0.16, "volume": 103613.0}, {"date": "2026-05-13", "close": 0.155, "volume": 37439.0}, {"date": "2026-05-14", "close": 0.14, "volume": 573571.0}, {"date": "2026-05-15", "close": 0.135, "volume": 102595.0}, {"date": "2026-05-18", "close": 0.13, "volume": 33658.0}, {"date": "2026-05-19", "close": 0.135, "volume": 17645.0}, {"date": "2026-05-20", "close": 0.125, "volume": 251661.0}, {"date": "2026-05-21", "close": 0.13, "volume": 39110.0}, {"date": "2026-05-22", "close": 0.14, "volume": 675360.0}, {"date": "2026-05-25", "close": 0.15, "volume": 512561.0}, {"date": "2026-05-26", "close": 0.145, "volume": 154877.0}, {"date": "2026-05-27", "close": 0.13, "volume": 262256.0}, {"date": "2026-05-28", "close": 0.145, "volume": 11304.0}, {"date": "2026-05-29", "close": 0.14, "volume": 117140.0}, {"date": "2026-06-01", "close": 0.135, "volume": 246448.0}, {"date": "2026-06-02", "close": 0.14, "volume": 58379.0}, {"date": "2026-06-03", "close": 0.14, "volume": 95844.0}, {"date": "2026-06-04", "close": 0.1275, "volume": 469658.0}, {"date": "2026-06-05", "close": 0.13, "volume": 82608.0}, {"date": "2026-06-09", "close": 0.13, "volume": 98969.0}, {"date": "2026-06-10", "close": 0.135, "volume": 302406.0}, {"date": "2026-06-11", "close": 0.135, "volume": 14006.0}, {"date": "2026-06-12", "close": 0.13, "volume": 41680.0}, {"date": "2026-06-15", "close": 0.13, "volume": 49887.0}, {"date": "2026-06-16", "close": 0.115, "volume": 267395.0}, {"date": "2026-06-17", "close": 0.12, "volume": 90344.0}, {"date": "2026-06-18", "close": 0.11, "volume": 1056535.0}, {"date": "2026-06-19", "close": 0.105, "volume": 280388.0}, {"date": "2026-06-22", "close": 0.105, "volume": 408815.0}, {"date": "2026-06-23", "close": 0.1025, "volume": 63226.0}, {"date": "2026-06-24", "close": 0.105, "volume": 71063.0}, {"date": "2026-06-25", "close": 0.096, "volume": 696782.0}, {"date": "2026-06-26", "close": 0.1, "volume": 375888.0}, {"date": "2026-06-29", "close": 0.097, "volume": 125659.0}, {"date": "2026-06-30", "close": 0.105, "volume": 439453.0}, {"date": "2026-07-02", "close": 0.1, "volume": 37781.0}, {"date": "2026-07-03", "close": 0.1, "volume": 49423.0}, {"date": "2026-07-07", "close": 0.115, "volume": 369476.0}, {"date": "2026-07-08", "close": 0.11, "volume": 69094.0}, {"date": "2026-07-09", "close": 0.11, "volume": 75906.0}, {"date": "2026-07-10", "close": 0.115, "volume": 30279.0}, {"date": "2026-07-13", "close": 0.11, "volume": 67078.0}, {"date": "2026-07-14", "close": 0.105, "volume": 22888.0}, {"date": "2026-07-16", "close": 0.115, "volume": 39328.0}, {"date": "2026-07-17", "close": 0.105, "volume": 86928.0}, {"date": "2026-07-20", "close": 0.1, "volume": 51643.0}, {"date": "2026-07-21", "close": 0.1, "volume": 21441.0}, {"date": "2026-07-22", "close": 0.105, "volume": 25707.0}, {"date": "2026-07-23", "close": 0.11, "volume": 3450.0}, {"date": "2026-07-24", "close": 0.105, "volume": 10294.0}, {"date": "2026-07-27", "close": 0.115, "volume": 30826.0}, {"date": "2026-07-28", "close": 0.105, "volume": 25978.0}, {"date": "2026-07-29", "close": 0.1, "volume": 361305.0}, {"date": "2026-07-30", "close": 0.096, "volume": 235585.0}, {"date": "2026-08-03", "close": 0.096, "volume": 6783.0}, {"date": "2026-08-04", "close": 0.1, "volume": 90263.0}, {"date": "2026-08-05", "close": 0.1, "volume": 35535.0}, {"date": "2026-08-06", "close": 0.115, "volume": 136816.0}, {"date": "2026-08-07", "close": 0.105, "volume": 88695.0}, {"date": "2026-08-10", "close": 0.105, "volume": 239154.0}, {"date": "2026-08-11", "close": 0.105, "volume": 7852.0}, {"date": "2026-08-12", "close": 0.105, "volume": 30000.0}, {"date": "2026-08-13", "close": 0.099, "volume": 140283.0}, {"date": "2026-08-14", "close": 0.099, "volume": 64957.0}, {"date": "2026-08-17", "close": 0.099, "volume": 47382.0}, {"date": "2026-08-18", "close": 0.099, "volume": 101882.0}, {"date": "2026-08-19", "close": 0.1, "volume": 95000.0}, {"date": "2026-08-20", "close": 0.099, "volume": 162005.0}, {"date": "2026-08-21", "close": 0.098, "volume": 85480.0}, {"date": "2026-08-24", "close": 0.093, "volume": 372063.0}, {"date": "2026-08-25", "close": 0.093, "volume": 52439.0}, {"date": "2026-08-26", "close": 0.094, "volume": 129443.0}, {"date": "2026-08-27", "close": 0.094, "volume": 251.0}, {"date": "2026-08-28", "close": 0.094, "volume": 3745.0}, {"date": "2026-08-31", "close": 0.095, "volume": 68126.0}, {"date": "2026-09-01", "close": 0.098, "volume": 28019.0}, {"date": "2026-09-02", "close": 0.096, "volume": 1478284.0}, {"date": "2026-09-03", "close": 0.105, "volume": 94055.0}, {"date": "2026-09-04", "close": 0.11, "volume": 95255.0}, {"date": "2026-09-07", "close": 0.11, "volume": 70191.0}, {"date": "2026-09-08", "close": 0.115, "volume": 100684.0}, {"date": "2026-09-09", "close": 0.125, "volume": 190874.0}, {"date": "2026-09-10", "close": 0.125, "volume": 77936.0}, {"date": "2026-09-11", "close": 0.115, "volume": 100388.0}, {"date": "2026-09-14", "close": 0.115, "volume": 46231.0}, {"date": "2026-09-15", "close": 0.115, "volume": 173266.0}, {"date": "2026-09-16", "close": 0.115, "volume": 5000.0}, {"date": "2026-09-17", "close": 0.115, "volume": 398.0}, {"date": "2026-09-18", "close": 0.11, "volume": 34108.0}], "refreshing": true}