{"ticker": "RHY", "overview": {"name": "Rhythm Biosciences Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RHY", "has_prices": true, "as_of": "2026-09-07", "last": 0.085, "prev_close": 0.087, "change": -0.001999999999999988, "change_pct": -0.022988505747126298, "session_volume": 86883.0, "vwap_5": 0.08808774107188325, "vwap_20": 0.09202275600896309, "vwap_60": 0.09265279013395604, "vwap_250": 0.14943498275773237, "high_52w": 0.255, "low_52w": 0.077, "avg_volume_20": 226551.15, "sessions": 400, "market_cap": {"value": 29017082.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146535", "src": "ASX", "ticker": "RHY", "cik": "", "company": "Rhythm Biosciences Limited", "company_raw": "Rhythm Biosciences Limited", "who": "Gavin Fox-Smith", "who_key": "Gavin Fox-Smith", "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": "Gavin Fox-Smith files a director's interest notice on RHY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146535", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48471}, {"id": "ASX-03132427", "src": "ASX", "ticker": "RHY", "cik": "", "company": "Rhythm Biosciences Limited", "company_raw": "Rhythm Biosciences Limited", "who": "Carl Stubbings", "who_key": "Carl Stubbings", "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": "Carl Stubbings files a director's interest notice on RHY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132427", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "ASX-03132423", "src": "ASX", "ticker": "RHY", "cik": "", "company": "Rhythm Biosciences Limited", "company_raw": "Rhythm Biosciences Limited", "who": "Maureen Baker", "who_key": "Maureen Baker", "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": "Maureen Baker files a director's interest notice on RHY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132423", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gavin Fox-Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 750000.0, "indirect_account": "Galtarp Pty Ltd", "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142476-3A702996", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maureen Baker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128364-3A700325", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carl Stubbings", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128368-3A700326", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue MacLeman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Fox-Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Atkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trevor Lockett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lou Panaccio", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Atkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-29", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trevor Lockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lou Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-16", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lou Panaccio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trevor Lockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "White", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-06", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Panaccio", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-06", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tanner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-06", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lockett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-06", "source_url": "https://www.marketindex.com.au/asx/rhy", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/rhy", "needs_ocr": 0}], "directors": [{"name": "Sue MacLeman", "first_seen": "2025-12-03", "last_seen": "2025-12-03", "status": "current", "notices": 1}, {"name": "David Atkins", "first_seen": "2024-09-29", "last_seen": "2025-12-03", "status": "current", "notices": 2}, {"name": "Maureen Baker", "first_seen": "2026-08-28", "last_seen": "2026-08-28", "status": "current", "notices": 1}, {"name": "Carl Stubbings", "first_seen": "2026-08-28", "last_seen": "2026-08-28", "status": "current", "notices": 1}, {"name": "White", "first_seen": "2017-12-06", "last_seen": "2017-12-06", "status": "past", "notices": 1}, {"name": "Tanner", "first_seen": "2017-12-06", "last_seen": "2017-12-06", "status": "past", "notices": 1}, {"name": "Panaccio", "first_seen": "2017-12-06", "last_seen": "2017-12-06", "status": "past", "notices": 1}, {"name": "Lockett", "first_seen": "2017-12-06", "last_seen": "2017-12-06", "status": "past", "notices": 1}, {"name": "Corrected", "first_seen": "2022-09-05", "last_seen": "2022-09-05", "status": "past", "notices": 1}, {"name": "Trevor Lockett", "first_seen": "2024-03-26", "last_seen": "2024-11-21", "status": "past", "notices": 3}, {"name": "Lou Panaccio", "first_seen": "2024-03-26", "last_seen": "2024-11-21", "status": "past", "notices": 3}, {"name": "Otto Buttula", "first_seen": "2024-03-26", "last_seen": "2025-11-05", "status": "past", "notices": 6}, {"name": "Gavin Fox-Smith", "first_seen": "2025-12-03", "last_seen": "2026-09-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153391-3A705008"}, {"date": "2026-10-26", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153139-3A704968"}, {"date": "2026-10-06", "form": "Progress Report", "title": "ColoSTAT Economic Study - Australian Public Health Savings", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145278-3A703496"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Gavin Fox-Smith", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142476-3A702996"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "FY26 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141393-3A702791"}], "performance": {"ticker": "RHY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-07", "close": 0.2776514, "volume": 7495873.0}, {"date": "2017-12-08", "close": 0.26910828, "volume": 1840758.0}, {"date": "2017-12-11", "close": 0.23066424, "volume": 1811296.0}, {"date": "2017-12-12", "close": 0.22212112, "volume": 772438.0}, {"date": "2017-12-13", "close": 0.23066424, "volume": 1115400.0}, {"date": "2017-12-14", "close": 0.2562936, "volume": 1486172.0}, {"date": "2017-12-15", "close": 0.2562936, "volume": 806516.0}, {"date": "2017-12-18", "close": 0.24347892, "volume": 616972.0}, {"date": "2017-12-19", "close": 0.22212112, "volume": 421867.0}, {"date": "2017-12-20", "close": 0.23066424, "volume": 106070.0}, {"date": "2017-12-21", "close": 0.23066424, "volume": 108860.0}, {"date": "2017-12-22", "close": 0.23066424, "volume": 202839.0}, {"date": "2017-12-27", "close": 0.23066424, "volume": 190942.0}, {"date": "2017-12-28", "close": 0.23066424, "volume": 42055.0}, {"date": "2017-12-29", "close": 0.23920736, "volume": 13311.0}, {"date": "2018-01-02", "close": 0.24347892, "volume": 308563.0}, {"date": "2018-01-03", "close": 0.23066424, "volume": 81937.0}, {"date": "2018-01-04", "close": 0.23066424, "volume": 672892.0}, {"date": "2018-01-05", "close": 0.23066424, "volume": 98214.0}, {"date": "2018-01-08", "close": 0.23066424, "volume": 479400.0}, {"date": "2018-01-09", "close": 0.2349358, "volume": 539865.0}, {"date": "2018-01-10", "close": 0.23066424, "volume": 212034.0}, {"date": "2018-01-11", "close": 0.23066424, "volume": 378227.0}, {"date": "2018-01-12", "close": 0.21784956, "volume": 285760.0}, {"date": "2018-01-15", "close": 0.213578, "volume": 121848.0}, {"date": "2018-01-16", "close": 0.19649176, "volume": 369748.0}, {"date": "2018-01-17", "close": 0.20930644, "volume": 827732.0}, {"date": "2018-01-18", "close": 0.213578, "volume": 299601.0}, {"date": "2018-01-19", "close": 0.213578, "volume": 36287.0}, {"date": "2018-01-22", "close": 0.20930644, "volume": 278618.0}, {"date": "2018-01-23", "close": 0.1922202, "volume": 336175.0}, {"date": "2018-01-24", "close": 0.20503488, "volume": 679260.0}, {"date": "2018-01-25", "close": 0.18794864, "volume": 596229.0}, {"date": "2018-01-29", "close": 0.18367708, "volume": 519129.0}, {"date": "2018-01-30", "close": 0.19649176, "volume": 627129.0}, {"date": "2018-01-31", "close": 0.1922202, "volume": 1094252.0}, {"date": "2018-02-01", "close": 0.1922202, "volume": 498918.0}, {"date": "2018-02-02", "close": 0.17940552, "volume": 1362098.0}, {"date": "2018-02-05", "close": 0.1708624, "volume": 270656.0}, {"date": "2018-02-06", "close": 0.16231928, "volume": 682210.0}, {"date": "2018-02-07", "close": 0.16231928, "volume": 193529.0}, {"date": "2018-02-08", "close": 0.15804772, "volume": 76709.0}, {"date": "2018-02-09", "close": 0.1708624, "volume": 429186.0}, {"date": "2018-02-12", "close": 0.16231928, "volume": 133116.0}, {"date": "2018-02-13", "close": 0.1708624, "volume": 41330.0}, {"date": "2018-02-14", "close": 0.16231928, "volume": 46821.0}, {"date": "2018-02-15", "close": 0.15377616, "volume": 54972.0}, {"date": "2018-02-16", "close": 0.1495046, "volume": 147887.0}, {"date": "2018-02-19", "close": 0.1495046, "volume": 390958.0}, {"date": "2018-02-20", "close": 0.14523304, "volume": 52674.0}, {"date": "2018-02-21", "close": 0.14523304, "volume": 112325.0}, {"date": "2018-02-22", "close": 0.14523304, "volume": 99495.0}, {"date": "2018-02-23", "close": 0.14523304, "volume": 93643.0}, {"date": "2018-02-26", "close": 0.14523304, "volume": 96741.0}, {"date": "2018-02-27", "close": 0.15377616, "volume": 172864.0}, {"date": "2018-02-28", "close": 0.1708624, "volume": 69355.0}, {"date": "2018-03-01", "close": 0.1708624, "volume": 265320.0}, {"date": "2018-03-02", "close": 0.16659084, "volume": 85641.0}, {"date": "2018-03-05", "close": 0.16231928, "volume": 81937.0}, {"date": "2018-03-06", "close": 0.16231928, "volume": 152169.0}, {"date": "2018-03-07", "close": 0.15377616, "volume": 216460.0}, {"date": "2018-03-13", "close": 0.1495046, "volume": 90297.0}, {"date": "2018-03-14", "close": 0.1495046, "volume": 282211.0}, {"date": "2018-03-15", "close": 0.14523304, "volume": 57830.0}, {"date": "2018-03-16", "close": 0.14523304, "volume": 43911.0}, {"date": "2018-03-19", "close": 0.14523304, "volume": 23411.0}, {"date": "2018-03-20", "close": 0.14523304, "volume": 139735.0}, {"date": "2018-03-21", "close": 0.14523304, "volume": 228283.0}, {"date": "2018-03-22", "close": 0.14523304, "volume": 324823.0}, {"date": "2018-03-23", "close": 0.15804772, "volume": 132710.0}, {"date": "2018-03-26", "close": 0.15377616, "volume": 2341.0}, {"date": "2018-03-27", "close": 0.16231928, "volume": 41999.0}, {"date": "2018-03-28", "close": 0.15804772, "volume": 203265.0}, {"date": "2018-03-29", "close": 0.16231928, "volume": 195820.0}, {"date": "2018-04-03", "close": 0.1495046, "volume": 88367.0}, {"date": "2018-04-04", "close": 0.15377616, "volume": 115293.0}, {"date": "2018-04-05", "close": 0.15377616, "volume": 129572.0}, {"date": "2018-04-06", "close": 0.1495046, "volume": 4876.0}, {"date": "2018-04-09", "close": 0.1495046, "volume": 58527.0}, {"date": "2018-04-10", "close": 0.14523304, "volume": 129531.0}, {"date": "2018-04-11", "close": 0.14523304, "volume": 165401.0}, {"date": "2018-04-12", "close": 0.13241836, "volume": 867365.0}, {"date": "2018-04-13", "close": 0.1281468, "volume": 1269358.0}, {"date": "2018-04-16", "close": 0.14096148, "volume": 168660.0}, {"date": "2018-04-18", "close": 0.14096148, "volume": 7023.0}, {"date": "2018-04-19", "close": 0.13668992, "volume": 74160.0}, {"date": "2018-04-20", "close": 0.13668992, "volume": 173266.0}, {"date": "2018-04-23", "close": 0.14096148, "volume": 26337.0}, {"date": "2018-04-24", "close": 0.15377616, "volume": 342343.0}, {"date": "2018-04-26", "close": 0.16231928, "volume": 96833.0}, {"date": "2018-04-27", "close": 0.16231928, "volume": 142117.0}, {"date": "2018-04-30", "close": 0.16231928, "volume": 164829.0}, {"date": "2018-05-01", "close": 0.16231928, "volume": 81937.0}, {"date": "2018-05-02", "close": 0.15804772, "volume": 9396.0}, {"date": "2018-05-03", "close": 0.14523304, "volume": 58527.0}, {"date": "2018-05-04", "close": 0.15804772, "volume": 126388.0}, {"date": "2018-05-08", "close": 0.14523304, "volume": 11705.0}, {"date": "2018-05-09", "close": 0.14523304, "volume": 75320.0}, {"date": "2018-05-10", "close": 0.14523304, "volume": 159778.0}, {"date": "2018-05-11", "close": 0.15377616, "volume": 673047.0}, {"date": "2018-05-14", "close": 0.15377616, "volume": 1147314.0}, {"date": "2018-05-15", "close": 0.15377616, "volume": 119781.0}, {"date": "2018-05-16", "close": 0.15377616, "volume": 541273.0}, {"date": "2018-05-17", "close": 0.15377616, "volume": 122906.0}, {"date": "2018-05-18", "close": 0.15377616, "volume": 95980.0}, {"date": "2018-05-21", "close": 0.1495046, "volume": 385562.0}, {"date": "2018-05-22", "close": 0.14523304, "volume": 283914.0}, {"date": "2018-05-23", "close": 0.14096148, "volume": 133314.0}, {"date": "2018-05-24", "close": 0.14523304, "volume": 11705.0}, {"date": "2018-05-25", "close": 0.15377616, "volume": 94814.0}, {"date": "2018-05-28", "close": 0.15377616, "volume": 97681.0}, {"date": "2018-05-29", "close": 0.15377616, "volume": 20088.0}, {"date": "2018-05-30", "close": 0.15377616, "volume": 18496.0}, {"date": "2018-05-31", "close": 0.15377616, "volume": 92472.0}, {"date": "2018-06-01", "close": 0.15804772, "volume": 194743.0}, {"date": "2018-06-04", "close": 0.16231928, "volume": 23429.0}, {"date": "2018-06-05", "close": 0.17940552, "volume": 881368.0}, {"date": "2018-06-06", "close": 0.1922202, "volume": 277070.0}, {"date": "2018-06-07", "close": 0.17940552, "volume": 317630.0}, {"date": "2018-06-08", "close": 0.1708624, "volume": 342484.0}, {"date": "2018-06-12", "close": 0.18367708, "volume": 165338.0}, {"date": "2018-06-13", "close": 0.17940552, "volume": 927629.0}, {"date": "2018-06-14", "close": 0.18794864, "volume": 898250.0}, {"date": "2018-06-15", "close": 0.20076332, "volume": 557729.0}, {"date": "2018-06-18", "close": 0.22212112, "volume": 940382.0}, {"date": "2018-06-19", "close": 0.20503488, "volume": 322210.0}, {"date": "2018-06-20", "close": 0.21784956, "volume": 61819.0}, {"date": "2018-06-21", "close": 0.213578, "volume": 282856.0}, {"date": "2018-06-22", "close": 0.20503488, "volume": 303422.0}, {"date": "2018-06-25", "close": 0.19649176, "volume": 252650.0}, {"date": "2018-06-26", "close": 0.17513396, "volume": 404147.0}, {"date": "2018-06-27", "close": 0.1708624, "volume": 396623.0}, {"date": "2018-06-28", "close": 0.17940552, "volume": 350502.0}, {"date": "2018-06-29", "close": 0.17513396, "volume": 58527.0}, {"date": "2018-07-02", "close": 0.18367708, "volume": 178869.0}, {"date": "2018-07-03", "close": 0.1708624, "volume": 259830.0}, {"date": "2018-07-04", "close": 0.1708624, "volume": 93718.0}, {"date": "2018-07-05", "close": 0.17940552, "volume": 101544.0}, {"date": "2018-07-06", "close": 0.1708624, "volume": 145731.0}, {"date": "2018-07-09", "close": 0.1708624, "volume": 21070.0}, {"date": "2018-07-10", "close": 0.1708624, "volume": 107496.0}, {"date": "2018-07-11", "close": 0.1708624, "volume": 126833.0}, {"date": "2018-07-12", "close": 0.1708624, "volume": 16387.0}, {"date": "2018-07-16", "close": 0.1708624, "volume": 11360.0}, {"date": "2018-07-17", "close": 0.16231928, "volume": 618294.0}, {"date": "2018-07-18", "close": 0.16231928, "volume": 93643.0}, {"date": "2018-07-19", "close": 0.16231928, "volume": 39213.0}, {"date": "2018-07-20", "close": 0.16231928, "volume": 139293.0}, {"date": "2018-07-23", "close": 0.1708624, "volume": 673901.0}, {"date": "2018-07-24", "close": 0.16659084, "volume": 131272.0}, {"date": "2018-07-25", "close": 0.16231928, "volume": 12844.0}, {"date": "2018-07-26", "close": 0.15804772, "volume": 73158.0}, {"date": "2018-07-27", "close": 0.16231928, "volume": 21070.0}, {"date": "2018-07-30", "close": 0.16231928, "volume": 87790.0}, {"date": "2018-07-31", "close": 0.16231928, "volume": 12229.0}, {"date": "2018-08-01", "close": 0.15377616, "volume": 181986.0}, {"date": "2018-08-02", "close": 0.1495046, "volume": 60661.0}, {"date": "2018-08-03", "close": 0.15377616, "volume": 173239.0}, {"date": "2018-08-06", "close": 0.15377616, "volume": 59522.0}, {"date": "2018-08-07", "close": 0.13668992, "volume": 779836.0}, {"date": "2018-08-08", "close": 0.13241836, "volume": 189334.0}, {"date": "2018-08-09", "close": 0.13241836, "volume": 264909.0}, {"date": "2018-08-10", "close": 0.12387524, "volume": 437217.0}, {"date": "2018-08-13", "close": 0.11960368, "volume": 134416.0}, {"date": "2018-08-14", "close": 0.12387524, "volume": 212591.0}, {"date": "2018-08-15", "close": 0.12387524, "volume": 239681.0}, {"date": "2018-08-16", "close": 0.12387524, "volume": 66386.0}, {"date": "2018-08-17", "close": 0.1281468, "volume": 107991.0}, {"date": "2018-08-20", "close": 0.12387524, "volume": 20914.0}, {"date": "2018-08-21", "close": 0.1281468, "volume": 4038.0}, {"date": "2018-08-22", "close": 0.1281468, "volume": 103826.0}, {"date": "2018-08-23", "close": 0.1281468, "volume": 476291.0}, {"date": "2018-08-24", "close": 0.1281468, "volume": 128759.0}, {"date": "2018-08-27", "close": 0.1281468, "volume": 17558.0}, {"date": "2018-08-28", "close": 0.12387524, "volume": 81937.0}, {"date": "2018-08-29", "close": 0.12387524, "volume": 198424.0}, {"date": "2018-08-30", "close": 0.11106056, "volume": 366869.0}, {"date": "2018-08-31", "close": 0.11960368, "volume": 230725.0}, {"date": "2018-09-03", "close": 0.11106056, "volume": 368822.0}, {"date": "2018-09-04", "close": 0.11106056, "volume": 94813.0}, {"date": "2018-09-05", "close": 0.11533212, "volume": 406793.0}, {"date": "2018-09-06", "close": 0.11533212, "volume": 467002.0}, {"date": "2018-09-07", "close": 0.11960368, "volume": 151467.0}, {"date": "2018-09-10", "close": 0.11533212, "volume": 2575.0}, {"date": "2018-09-11", "close": 0.11960368, "volume": 281553.0}, {"date": "2018-09-12", "close": 0.11106056, "volume": 401223.0}, {"date": "2018-09-13", "close": 0.11960368, "volume": 111201.0}, {"date": "2018-09-14", "close": 0.11960368, "volume": 86674.0}, {"date": "2018-09-17", "close": 0.1281468, "volume": 153416.0}, {"date": "2018-09-18", "close": 0.1281468, "volume": 150868.0}, {"date": "2018-09-19", "close": 0.1281468, "volume": 46415.0}, {"date": "2018-09-20", "close": 0.12387524, "volume": 120073.0}, {"date": "2018-09-21", "close": 0.14523304, "volume": 367148.0}, {"date": "2018-09-24", "close": 0.1281468, "volume": 70232.0}, {"date": "2018-09-26", "close": 0.1281468, "volume": 25752.0}, {"date": "2018-09-28", "close": 0.1281468, "volume": 23021.0}, {"date": "2018-10-01", "close": 0.1281468, "volume": 4682.0}, {"date": "2018-10-02", "close": 0.1281468, "volume": 261029.0}, {"date": "2018-10-03", "close": 0.1281468, "volume": 383005.0}, {"date": "2018-10-04", "close": 0.14096148, "volume": 32190.0}, {"date": "2018-10-05", "close": 0.13668992, "volume": 65476.0}, {"date": "2018-10-08", "close": 0.13241836, "volume": 170576.0}, {"date": "2018-10-09", "close": 0.1281468, "volume": 226619.0}, {"date": "2018-10-10", "close": 0.1281468, "volume": 297783.0}, {"date": "2018-10-11", "close": 0.1281468, "volume": 26853.0}, {"date": "2018-10-12", "close": 0.12387524, "volume": 76891.0}, {"date": "2018-10-15", "close": 0.11106056, "volume": 289187.0}, {"date": "2018-10-16", "close": 0.12387524, "volume": 289881.0}, {"date": "2018-10-17", "close": 0.1281468, "volume": 85889.0}, {"date": "2018-10-18", "close": 0.13241836, "volume": 198991.0}, {"date": "2018-10-19", "close": 0.12387524, "volume": 29263.0}, {"date": "2018-10-22", "close": 0.1281468, "volume": 46821.0}, {"date": "2018-10-23", "close": 0.1495046, "volume": 580428.0}, {"date": "2018-10-24", "close": 0.1708624, "volume": 2891807.0}, {"date": "2018-10-25", "close": 0.15377616, "volume": 588518.0}, {"date": "2018-10-26", "close": 0.14096148, "volume": 548455.0}, {"date": "2018-10-29", "close": 0.15377616, "volume": 319555.0}, {"date": "2018-10-30", "close": 0.1495046, "volume": 252704.0}, {"date": "2018-10-31", "close": 0.14096148, "volume": 55951.0}, {"date": "2018-11-01", "close": 0.14096148, "volume": 22875.0}, {"date": "2018-11-02", "close": 0.1495046, "volume": 145325.0}, {"date": "2018-11-06", "close": 0.13241836, "volume": 260591.0}, {"date": "2018-11-07", "close": 0.13241836, "volume": 230470.0}, {"date": "2018-11-08", "close": 0.13668992, "volume": 159192.0}, {"date": "2018-11-12", "close": 0.13668992, "volume": 75616.0}, {"date": "2018-11-13", "close": 0.14096148, "volume": 102815.0}, {"date": "2018-11-14", "close": 0.13668992, "volume": 256932.0}, {"date": "2018-11-15", "close": 0.13241836, "volume": 67891.0}, {"date": "2018-11-16", "close": 0.1281468, "volume": 191746.0}, {"date": "2018-11-19", "close": 0.13241836, "volume": 85449.0}, {"date": "2018-11-20", "close": 0.13241836, "volume": 12671.0}, {"date": "2018-11-21", "close": 0.1281468, "volume": 392114.0}, {"date": "2018-11-22", "close": 0.1281468, "volume": 31721.0}, {"date": "2018-11-23", "close": 0.1281468, "volume": 29263.0}, {"date": "2018-11-26", "close": 0.13668992, "volume": 1104145.0}, {"date": "2018-11-27", "close": 0.13668992, "volume": 426735.0}, {"date": "2018-11-28", "close": 0.13668992, "volume": 144347.0}, {"date": "2018-11-29", "close": 0.14096148, "volume": 101836.0}, {"date": "2018-11-30", "close": 0.1281468, "volume": 13377.0}, {"date": "2018-12-03", "close": 0.12387524, "volume": 132651.0}, {"date": "2018-12-04", "close": 0.1281468, "volume": 119424.0}, {"date": "2018-12-05", "close": 0.12387524, "volume": 303411.0}, {"date": "2018-12-06", "close": 0.12387524, "volume": 736477.0}, {"date": "2018-12-07", "close": 0.11960368, "volume": 38471.0}, {"date": "2018-12-10", "close": 0.11533212, "volume": 383506.0}, {"date": "2018-12-11", "close": 0.12387524, "volume": 72415.0}, {"date": "2018-12-12", "close": 0.13241836, "volume": 17558.0}, {"date": "2018-12-13", "close": 0.13241836, "volume": 29263.0}, {"date": "2018-12-14", "close": 0.13241836, "volume": 7559.0}, {"date": "2018-12-17", "close": 0.1281468, "volume": 2458.0}, {"date": "2018-12-18", "close": 0.1281468, "volume": 234107.0}, {"date": "2018-12-19", "close": 0.13241836, "volume": 43193.0}, {"date": "2018-12-20", "close": 0.1281468, "volume": 451826.0}, {"date": "2018-12-21", "close": 0.11533212, "volume": 292633.0}, {"date": "2018-12-24", "close": 0.11533212, "volume": 25749.0}, {"date": "2018-12-27", "close": 0.11533212, "volume": 29330.0}, {"date": "2018-12-28", "close": 0.11960368, "volume": 93057.0}, {"date": "2019-01-08", "close": 0.11960368, "volume": 14221.0}, {"date": "2019-01-09", "close": 0.11533212, "volume": 5441.0}, {"date": "2019-01-10", "close": 0.11960368, "volume": 102832.0}, {"date": "2019-01-11", "close": 0.11960368, "volume": 45183.0}, {"date": "2019-01-14", "close": 0.11960368, "volume": 9247.0}, {"date": "2019-01-15", "close": 0.11533212, "volume": 9851.0}, {"date": "2019-01-16", "close": 0.11106056, "volume": 76085.0}, {"date": "2019-01-17", "close": 0.11533212, "volume": 381594.0}, {"date": "2019-01-18", "close": 0.11533212, "volume": 44567.0}, {"date": "2019-01-23", "close": 0.11960368, "volume": 76067.0}, {"date": "2019-01-24", "close": 0.11533212, "volume": 69404.0}, {"date": "2019-01-25", "close": 0.11533212, "volume": 8678.0}, {"date": "2019-01-29", "close": 0.1281468, "volume": 81937.0}, {"date": "2019-01-30", "close": 0.11533212, "volume": 196221.0}, {"date": "2019-01-31", "close": 0.12387524, "volume": 27989.0}, {"date": "2019-02-01", "close": 0.11960368, "volume": 15621.0}, {"date": "2019-02-04", "close": 0.12387524, "volume": 67891.0}, {"date": "2019-02-05", "close": 0.11106056, "volume": 76272.0}, {"date": "2019-02-06", "close": 0.11106056, "volume": 60629.0}, {"date": "2019-02-07", "close": 0.11106056, "volume": 19314.0}, {"date": "2019-02-08", "close": 0.12387524, "volume": 294923.0}, {"date": "2019-02-11", "close": 0.12387524, "volume": 108154.0}, {"date": "2019-02-12", "close": 0.12387524, "volume": 26495.0}, {"date": "2019-02-13", "close": 0.11960368, "volume": 192322.0}, {"date": "2019-02-14", "close": 0.11960368, "volume": 17354.0}, {"date": "2019-02-15", "close": 0.11960368, "volume": 108760.0}, {"date": "2019-02-18", "close": 0.11533212, "volume": 63682.0}, {"date": "2019-02-19", "close": 0.1281468, "volume": 120524.0}, {"date": "2019-02-20", "close": 0.1281468, "volume": 126364.0}, {"date": "2019-02-21", "close": 0.1281468, "volume": 7960.0}, {"date": "2019-02-22", "close": 0.1281468, "volume": 8198.0}, {"date": "2019-02-25", "close": 0.11960368, "volume": 68243.0}, {"date": "2019-02-26", "close": 0.11533212, "volume": 125666.0}, {"date": "2019-02-28", "close": 0.11960368, "volume": 46289.0}, {"date": "2019-03-01", "close": 0.12387524, "volume": 15217.0}, {"date": "2019-03-04", "close": 0.1281468, "volume": 70232.0}, {"date": "2019-03-05", "close": 0.13241836, "volume": 128759.0}, {"date": "2019-03-06", "close": 0.13241836, "volume": 100900.0}, {"date": "2019-03-07", "close": 0.13241836, "volume": 142234.0}, {"date": "2019-03-08", "close": 0.13668992, "volume": 114162.0}, {"date": "2019-03-11", "close": 0.13668992, "volume": 137075.0}, {"date": "2019-03-13", "close": 0.13668992, "volume": 28717.0}, {"date": "2019-03-14", "close": 0.13668992, "volume": 85410.0}, {"date": "2019-03-15", "close": 0.1495046, "volume": 93456.0}, {"date": "2019-03-18", "close": 0.14523304, "volume": 153905.0}, {"date": "2019-03-19", "close": 0.14096148, "volume": 24136.0}, {"date": "2019-03-20", "close": 0.13668992, "volume": 233596.0}, {"date": "2019-03-21", "close": 0.13241836, "volume": 241219.0}, {"date": "2019-03-22", "close": 0.14096148, "volume": 138206.0}, {"date": "2019-03-25", "close": 0.14096148, "volume": 13770.0}, {"date": "2019-03-27", "close": 0.13668992, "volume": 69888.0}, {"date": "2019-03-28", "close": 0.14096148, "volume": 18912.0}, {"date": "2019-03-29", "close": 0.13668992, "volume": 60189.0}, {"date": "2019-04-01", "close": 0.13668992, "volume": 110456.0}, {"date": "2019-04-02", "close": 0.1281468, "volume": 187872.0}, {"date": "2019-04-03", "close": 0.1281468, "volume": 31376.0}, {"date": "2019-04-04", "close": 0.1281468, "volume": 31831.0}, {"date": "2019-04-05", "close": 0.13668992, "volume": 277539.0}, {"date": "2019-04-10", "close": 0.13668992, "volume": 40969.0}, {"date": "2019-04-12", "close": 0.13668992, "volume": 22928.0}, {"date": "2019-04-15", "close": 0.13668992, "volume": 17217.0}, {"date": "2019-04-16", "close": 0.13668992, "volume": 37343.0}, {"date": "2019-04-18", "close": 0.13668992, "volume": 7338.0}, {"date": "2019-04-23", "close": 0.14096148, "volume": 195029.0}, {"date": "2019-04-24", "close": 0.14523304, "volume": 179091.0}, {"date": "2019-04-26", "close": 0.15804772, "volume": 526468.0}, {"date": "2019-04-29", "close": 0.1708624, "volume": 624759.0}, {"date": "2019-04-30", "close": 0.1708624, "volume": 185926.0}, {"date": "2019-05-01", "close": 0.1708624, "volume": 79938.0}, {"date": "2019-05-02", "close": 0.16231928, "volume": 53319.0}, {"date": "2019-05-03", "close": 0.16231928, "volume": 30374.0}, {"date": "2019-05-06", "close": 0.15377616, "volume": 151774.0}, {"date": "2019-05-07", "close": 0.15804772, "volume": 123582.0}, {"date": "2019-05-08", "close": 0.1495046, "volume": 117703.0}, {"date": "2019-05-09", "close": 0.1495046, "volume": 155208.0}, {"date": "2019-05-10", "close": 0.15377616, "volume": 129224.0}, {"date": "2019-05-13", "close": 0.1495046, "volume": 18170.0}, {"date": "2019-05-14", "close": 0.15804772, "volume": 59845.0}, {"date": "2019-05-15", "close": 0.14523304, "volume": 22240.0}, {"date": "2019-05-17", "close": 0.14523304, "volume": 15685.0}, {"date": "2019-05-20", "close": 0.1495046, "volume": 14046.0}, {"date": "2019-05-22", "close": 0.1495046, "volume": 920311.0}, {"date": "2019-05-23", "close": 0.15804772, "volume": 165208.0}, {"date": "2019-05-24", "close": 0.14523304, "volume": 146290.0}, {"date": "2019-05-27", "close": 0.14523304, "volume": 76373.0}, {"date": "2019-05-28", "close": 0.13668992, "volume": 234810.0}, {"date": "2019-05-29", "close": 0.14096148, "volume": 44348.0}, {"date": "2019-05-31", "close": 0.13668992, "volume": 560731.0}, {"date": "2019-06-03", "close": 0.13668992, "volume": 217800.0}, {"date": "2019-06-06", "close": 0.14096148, "volume": 117053.0}, {"date": "2019-06-07", "close": 0.14096148, "volume": 45625.0}, {"date": "2019-06-11", "close": 0.14096148, "volume": 7093.0}, {"date": "2019-06-12", "close": 0.13668992, "volume": 72312.0}, {"date": "2019-06-13", "close": 0.13668992, "volume": 60697.0}, {"date": "2019-06-14", "close": 0.13668992, "volume": 3837.0}, {"date": "2019-06-17", "close": 0.1281468, "volume": 250178.0}, {"date": "2019-06-18", "close": 0.13668992, "volume": 18108.0}, {"date": "2019-06-19", "close": 0.14096148, "volume": 62724.0}, {"date": "2019-06-21", "close": 0.14096148, "volume": 6159.0}, {"date": "2019-06-24", "close": 0.14096148, "volume": 27552.0}, {"date": "2019-06-25", "close": 0.14096148, "volume": 58527.0}, {"date": "2019-06-26", "close": 0.1495046, "volume": 208213.0}, {"date": "2019-06-27", "close": 0.14523304, "volume": 206412.0}, {"date": "2019-06-28", "close": 0.15377616, "volume": 44099.0}, {"date": "2019-07-01", "close": 0.1495046, "volume": 202372.0}, {"date": "2019-07-03", "close": 0.15377616, "volume": 246328.0}, {"date": "2019-07-04", "close": 0.15804772, "volume": 6330.0}, {"date": "2019-07-05", "close": 0.16659084, "volume": 172842.0}, {"date": "2019-07-08", "close": 0.16659084, "volume": 35756.0}, {"date": "2019-07-09", "close": 0.17513396, "volume": 487303.0}, {"date": "2019-07-10", "close": 0.17513396, "volume": 622651.0}, {"date": "2019-07-11", "close": 0.17513396, "volume": 343620.0}, {"date": "2019-07-12", "close": 0.17940552, "volume": 186865.0}, {"date": "2019-07-15", "close": 0.17940552, "volume": 348752.0}, {"date": "2019-07-16", "close": 0.18367708, "volume": 227368.0}, {"date": "2019-07-17", "close": 0.18367708, "volume": 273486.0}, {"date": "2019-07-18", "close": 0.16659084, "volume": 197790.0}, {"date": "2019-07-19", "close": 0.17940552, "volume": 34500.0}, {"date": "2019-07-22", "close": 0.17940552, "volume": 219036.0}, {"date": "2019-07-23", "close": 0.17940552, "volume": 87008.0}, {"date": "2019-07-24", "close": 0.1708624, "volume": 353165.0}, {"date": "2019-07-25", "close": 0.16231928, "volume": 214507.0}, {"date": "2019-07-26", "close": 0.16231928, "volume": 113427.0}, {"date": "2019-07-29", "close": 0.15377616, "volume": 254459.0}, {"date": "2019-07-30", "close": 0.16231928, "volume": 72361.0}, {"date": "2019-07-31", "close": 0.16231928, "volume": 5853.0}, {"date": "2019-08-01", "close": 0.16231928, "volume": 62847.0}, {"date": "2019-08-02", "close": 0.16231928, "volume": 63644.0}, {"date": "2019-08-05", "close": 0.15804772, "volume": 209462.0}, {"date": "2019-08-06", "close": 0.1495046, "volume": 58527.0}, {"date": "2019-08-07", "close": 0.15377616, "volume": 26337.0}, {"date": "2019-08-08", "close": 0.15377616, "volume": 58358.0}, {"date": "2019-08-09", "close": 0.15377616, "volume": 11874.0}, {"date": "2019-08-12", "close": 0.15804772, "volume": 29263.0}, {"date": "2019-08-13", "close": 0.15377616, "volume": 70438.0}, {"date": "2019-08-14", "close": 0.15377616, "volume": 4682.0}, {"date": "2019-08-15", "close": 0.15377616, "volume": 225390.0}, {"date": "2019-08-16", "close": 0.15377616, "volume": 3451.0}, {"date": "2019-08-20", "close": 0.1495046, "volume": 385911.0}, {"date": "2019-08-21", "close": 0.16231928, "volume": 209625.0}, {"date": "2019-08-22", "close": 0.15377616, "volume": 44758.0}, {"date": "2019-08-23", "close": 0.14523304, "volume": 205651.0}, {"date": "2019-08-26", "close": 0.14523304, "volume": 437208.0}, {"date": "2019-08-28", "close": 0.14523304, "volume": 147292.0}, {"date": "2019-08-29", "close": 0.15377616, "volume": 111201.0}, {"date": "2019-08-30", "close": 0.14523304, "volume": 253814.0}, {"date": "2019-09-02", "close": 0.14523304, "volume": 46821.0}, {"date": "2019-09-04", "close": 0.1495046, "volume": 5267.0}, {"date": "2019-09-05", "close": 0.1495046, "volume": 5853.0}, {"date": "2019-09-06", "close": 0.1495046, "volume": 5384.0}, {"date": "2019-09-09", "close": 0.15377616, "volume": 23096.0}, {"date": "2019-09-10", "close": 0.15377616, "volume": 55154.0}, {"date": "2019-09-11", "close": 0.1495046, "volume": 62837.0}, {"date": "2019-09-12", "close": 0.15377616, "volume": 117053.0}, {"date": "2019-09-13", "close": 0.15377616, "volume": 202469.0}, {"date": "2019-09-16", "close": 0.15377616, "volume": 94577.0}, {"date": "2019-09-17", "close": 0.15377616, "volume": 687645.0}, {"date": "2019-09-18", "close": 0.15377616, "volume": 36287.0}, {"date": "2019-09-19", "close": 0.15804772, "volume": 1230682.0}, {"date": "2019-09-20", "close": 0.15804772, "volume": 254974.0}, {"date": "2019-09-23", "close": 0.15377616, "volume": 384944.0}, {"date": "2019-09-24", "close": 0.15377616, "volume": 10860.0}, {"date": "2019-09-25", "close": 0.14523304, "volume": 264906.0}, {"date": "2019-09-26", "close": 0.14096148, "volume": 75740.0}, {"date": "2019-09-27", "close": 0.14523304, "volume": 29537.0}, {"date": "2019-09-30", "close": 0.14523304, "volume": 103117.0}, {"date": "2019-10-01", "close": 0.14096148, "volume": 39213.0}, {"date": "2019-10-02", "close": 0.14096148, "volume": 102560.0}, {"date": "2019-10-03", "close": 0.13668992, "volume": 121280.0}, {"date": "2019-10-04", "close": 0.14523304, "volume": 537086.0}, {"date": "2019-10-07", "close": 0.13668992, "volume": 3476.0}, {"date": "2019-10-08", "close": 0.13241836, "volume": 127535.0}, {"date": "2019-10-09", "close": 0.13668992, "volume": 12685.0}, {"date": "2019-10-10", "close": 0.14096148, "volume": 33917.0}, {"date": "2019-10-15", "close": 0.13668992, "volume": 102253.0}, {"date": "2019-10-17", "close": 0.14523304, "volume": 690765.0}, {"date": "2019-10-21", "close": 0.14523304, "volume": 43807.0}, {"date": "2019-10-22", "close": 0.14096148, "volume": 15437.0}, {"date": "2019-10-23", "close": 0.14096148, "volume": 30663.0}, {"date": "2019-10-25", "close": 0.14523304, "volume": 239644.0}, {"date": "2019-10-28", "close": 0.13668992, "volume": 311844.0}, {"date": "2019-10-29", "close": 0.14096148, "volume": 65229.0}, {"date": "2019-10-30", "close": 0.14096148, "volume": 6811.0}, {"date": "2019-10-31", "close": 0.14096148, "volume": 105175.0}, {"date": "2019-11-01", "close": 0.14096148, "volume": 154891.0}, {"date": "2019-11-04", "close": 0.14096148, "volume": 28305.0}, {"date": "2019-11-05", "close": 0.14096148, "volume": 125049.0}, {"date": "2019-11-06", "close": 0.14523304, "volume": 70357.0}, {"date": "2019-11-07", "close": 0.14096148, "volume": 11923.0}, {"date": "2019-11-08", "close": 0.14096148, "volume": 31286.0}, {"date": "2019-11-12", "close": 0.13668992, "volume": 100967.0}, {"date": "2019-11-15", "close": 0.14096148, "volume": 62757.0}, {"date": "2019-11-18", "close": 0.14523304, "volume": 103204.0}, {"date": "2019-11-20", "close": 0.13668992, "volume": 107361.0}, {"date": "2019-11-21", "close": 0.13668992, "volume": 31604.0}, {"date": "2019-11-22", "close": 0.13241836, "volume": 334702.0}, {"date": "2019-11-25", "close": 0.1281468, "volume": 346086.0}, {"date": "2019-11-26", "close": 0.12387524, "volume": 63794.0}, {"date": "2019-11-27", "close": 0.12387524, "volume": 61685.0}, {"date": "2019-11-28", "close": 0.12387524, "volume": 131529.0}, {"date": "2019-11-29", "close": 0.12387524, "volume": 394922.0}, {"date": "2019-12-02", "close": 0.12387524, "volume": 99495.0}, {"date": "2019-12-03", "close": 0.12387524, "volume": 161560.0}, {"date": "2019-12-04", "close": 0.12387524, "volume": 44480.0}, {"date": "2019-12-05", "close": 0.12387524, "volume": 111092.0}, {"date": "2019-12-06", "close": 0.12387524, "volume": 12368.0}, {"date": "2019-12-09", "close": 0.11106056, "volume": 143764.0}, {"date": "2019-12-13", "close": 0.11106056, "volume": 107696.0}, {"date": "2019-12-16", "close": 0.11106056, "volume": 176356.0}, {"date": "2019-12-17", "close": 0.11106056, "volume": 22396.0}, {"date": "2019-12-18", "close": 0.11106056, "volume": 452166.0}, {"date": "2019-12-19", "close": 0.106789, "volume": 35089.0}, {"date": "2019-12-20", "close": 0.106789, "volume": 102365.0}, {"date": "2019-12-23", "close": 0.106789, "volume": 1249.0}, {"date": "2019-12-27", "close": 0.106789, "volume": 158021.0}, {"date": "2019-12-30", "close": 0.11106056, "volume": 14632.0}, {"date": "2019-12-31", "close": 0.11106056, "volume": 36910.0}, {"date": "2020-01-02", "close": 0.11106056, "volume": 3331.0}, {"date": "2020-01-03", "close": 0.106789, "volume": 8374.0}, {"date": "2020-01-06", "close": 0.106789, "volume": 26618.0}, {"date": "2020-01-08", "close": 0.09397432, "volume": 236436.0}, {"date": "2020-01-09", "close": 0.10251744, "volume": 185483.0}, {"date": "2020-01-10", "close": 0.10251744, "volume": 20484.0}, {"date": "2020-01-13", "close": 0.08970276, "volume": 336173.0}, {"date": "2020-01-15", "close": 0.08970276, "volume": 81937.0}, {"date": "2020-01-17", "close": 0.09397432, "volume": 205883.0}, {"date": "2020-01-20", "close": 0.09397432, "volume": 58710.0}, {"date": "2020-01-21", "close": 0.08970276, "volume": 82293.0}, {"date": "2020-01-22", "close": 0.08970276, "volume": 87790.0}, {"date": "2020-01-23", "close": 0.09824588, "volume": 84086.0}, {"date": "2020-01-24", "close": 0.09824588, "volume": 3872.0}, {"date": "2020-01-28", "close": 0.09824588, "volume": 11579.0}, {"date": "2020-01-30", "close": 0.09824588, "volume": 72518.0}, {"date": "2020-01-31", "close": 0.0854312, "volume": 638984.0}, {"date": "2020-02-03", "close": 0.0854312, "volume": 125043.0}, {"date": "2020-02-04", "close": 0.0854312, "volume": 11120.0}, {"date": "2020-02-05", "close": 0.082868264, "volume": 76458.0}, {"date": "2020-02-06", "close": 0.0854312, "volume": 813254.0}, {"date": "2020-02-10", "close": 0.07688808, "volume": 485138.0}, {"date": "2020-02-11", "close": 0.07688808, "volume": 8779.0}, {"date": "2020-02-12", "close": 0.078596704, "volume": 22240.0}, {"date": "2020-02-13", "close": 0.076033768, "volume": 132667.0}, {"date": "2020-02-14", "close": 0.075179456, "volume": 42407.0}, {"date": "2020-02-18", "close": 0.078596704, "volume": 434039.0}, {"date": "2020-02-20", "close": 0.0854312, "volume": 198991.0}, {"date": "2020-02-24", "close": 0.079451016, "volume": 173362.0}, {"date": "2020-02-25", "close": 0.07688808, "volume": 23411.0}, {"date": "2020-02-26", "close": 0.07688808, "volume": 218088.0}, {"date": "2020-02-27", "close": 0.070053584, "volume": 206262.0}, {"date": "2020-02-28", "close": 0.063219088, "volume": 104990.0}, {"date": "2020-03-02", "close": 0.05980184, "volume": 798294.0}, {"date": "2020-03-03", "close": 0.063219088, "volume": 54239.0}, {"date": "2020-03-04", "close": 0.067490648, "volume": 65302.0}, {"date": "2020-03-05", "close": 0.074325144, "volume": 660138.0}, {"date": "2020-03-06", "close": 0.067490648, "volume": 130095.0}, {"date": "2020-03-09", "close": 0.066636336, "volume": 771271.0}, {"date": "2020-03-10", "close": 0.066636336, "volume": 8194.0}, {"date": "2020-03-11", "close": 0.066636336, "volume": 15134.0}, {"date": "2020-03-12", "close": 0.067490648, "volume": 140464.0}, {"date": "2020-03-13", "close": 0.05980184, "volume": 118951.0}, {"date": "2020-03-16", "close": 0.05125872, "volume": 29478.0}, {"date": "2020-03-17", "close": 0.049550096, "volume": 127129.0}, {"date": "2020-03-18", "close": 0.0427156, "volume": 382449.0}, {"date": "2020-03-19", "close": 0.04698716, "volume": 162795.0}, {"date": "2020-03-23", "close": 0.035881104, "volume": 30767.0}, {"date": "2020-03-24", "close": 0.035881104, "volume": 33612.0}, {"date": "2020-03-27", "close": 0.035026792, "volume": 38969.0}, {"date": "2020-03-31", "close": 0.044424224, "volume": 733087.0}, {"date": "2020-04-01", "close": 0.04698716, "volume": 81817.0}, {"date": "2020-04-02", "close": 0.082013952, "volume": 4226283.0}, {"date": "2020-04-03", "close": 0.09397432, "volume": 1320891.0}, {"date": "2020-04-06", "close": 0.09824588, "volume": 1076428.0}, {"date": "2020-04-07", "close": 0.084576888, "volume": 822280.0}, {"date": "2020-04-08", "close": 0.0854312, "volume": 128437.0}, {"date": "2020-04-09", "close": 0.076033768, "volume": 503244.0}, {"date": "2020-04-14", "close": 0.082013952, "volume": 232190.0}, {"date": "2020-04-15", "close": 0.08115964, "volume": 43228.0}, {"date": "2020-04-17", "close": 0.077742392, "volume": 194986.0}, {"date": "2020-04-20", "close": 0.08115964, "volume": 34537.0}, {"date": "2020-04-21", "close": 0.071762208, "volume": 279919.0}, {"date": "2020-04-22", "close": 0.071762208, "volume": 30750.0}, {"date": "2020-04-23", "close": 0.069199272, "volume": 105236.0}, {"date": "2020-04-24", "close": 0.07261652, "volume": 4682.0}, {"date": "2020-04-27", "close": 0.07261652, "volume": 15105.0}, {"date": "2020-04-28", "close": 0.073470832, "volume": 33559.0}, {"date": "2020-04-29", "close": 0.07261652, "volume": 58527.0}, {"date": "2020-04-30", "close": 0.076033768, "volume": 88658.0}, {"date": "2020-05-04", "close": 0.076033768, "volume": 6894.0}, {"date": "2020-05-05", "close": 0.077742392, "volume": 100978.0}, {"date": "2020-05-06", "close": 0.077742392, "volume": 57298.0}, {"date": "2020-05-07", "close": 0.083722576, "volume": 35116.0}, {"date": "2020-05-08", "close": 0.077742392, "volume": 158058.0}, {"date": "2020-05-11", "close": 0.080305328, "volume": 55865.0}, {"date": "2020-05-12", "close": 0.0854312, "volume": 909744.0}, {"date": "2020-05-13", "close": 0.083722576, "volume": 77255.0}, {"date": "2020-05-14", "close": 0.082868264, "volume": 715740.0}, {"date": "2020-05-15", "close": 0.082013952, "volume": 77366.0}, {"date": "2020-05-18", "close": 0.0854312, "volume": 9891.0}, {"date": "2020-05-19", "close": 0.078596704, "volume": 147759.0}, {"date": "2020-05-20", "close": 0.083722576, "volume": 1098.0}, {"date": "2020-05-21", "close": 0.083722576, "volume": 23888.0}, {"date": "2020-05-25", "close": 0.079451016, "volume": 16212.0}, {"date": "2020-05-27", "close": 0.080305328, "volume": 52674.0}, {"date": "2020-05-28", "close": 0.077742392, "volume": 441652.0}, {"date": "2020-05-29", "close": 0.077742392, "volume": 77000.0}, {"date": "2020-06-01", "close": 0.079451016, "volume": 42815.0}, {"date": "2020-06-02", "close": 0.080305328, "volume": 33618.0}, {"date": "2020-06-03", "close": 0.080305328, "volume": 38042.0}, {"date": "2020-06-04", "close": 0.079451016, "volume": 175375.0}, {"date": "2020-06-05", "close": 0.079451016, "volume": 60651.0}, {"date": "2020-06-09", "close": 0.08115964, "volume": 18143.0}, {"date": "2020-06-10", "close": 0.077742392, "volume": 395212.0}, {"date": "2020-06-11", "close": 0.075179456, "volume": 177379.0}, {"date": "2020-06-12", "close": 0.070907896, "volume": 293848.0}, {"date": "2020-06-15", "close": 0.069199272, "volume": 21181.0}, {"date": "2020-06-16", "close": 0.070053584, "volume": 42028.0}, {"date": "2020-06-22", "close": 0.070907896, "volume": 239391.0}, {"date": "2020-06-23", "close": 0.070907896, "volume": 24217.0}, {"date": "2020-06-24", "close": 0.070907896, "volume": 13770.0}, {"date": "2020-06-25", "close": 0.070907896, "volume": 49279.0}, {"date": "2020-06-26", "close": 0.070053584, "volume": 414273.0}, {"date": "2020-06-29", "close": 0.070907896, "volume": 50146.0}, {"date": "2020-06-30", "close": 0.067490648, "volume": 141517.0}, {"date": "2020-07-01", "close": 0.078596704, "volume": 719655.0}, {"date": "2020-07-02", "close": 0.082868264, "volume": 284205.0}, {"date": "2020-07-03", "close": 0.083722576, "volume": 669198.0}, {"date": "2020-07-06", "close": 0.08115964, "volume": 59697.0}, {"date": "2020-07-07", "close": 0.06834496, "volume": 1022947.0}, {"date": "2020-07-08", "close": 0.071762208, "volume": 153025.0}, {"date": "2020-07-09", "close": 0.071762208, "volume": 2575.0}, {"date": "2020-07-10", "close": 0.079451016, "volume": 468595.0}, {"date": "2020-07-13", "close": 0.076033768, "volume": 264206.0}, {"date": "2020-07-14", "close": 0.075179456, "volume": 105074.0}, {"date": "2020-07-15", "close": 0.07688808, "volume": 134611.0}, {"date": "2020-07-16", "close": 0.08970276, "volume": 2195815.0}, {"date": "2020-07-23", "close": 0.071762208, "volume": 3490960.0}, {"date": "2020-07-24", "close": 0.07688808, "volume": 1175279.0}, {"date": "2020-07-27", "close": 0.07810856, "volume": 135153.0}, {"date": "2020-07-28", "close": 0.07810856, "volume": 105691.0}, {"date": "2020-07-29", "close": 0.079084917, "volume": 398468.0}, {"date": "2020-07-30", "close": 0.079084917, "volume": 31927.0}, {"date": "2020-07-31", "close": 0.07810856, "volume": 79800.0}, {"date": "2020-08-04", "close": 0.07810856, "volume": 947940.0}, {"date": "2020-08-05", "close": 0.07810856, "volume": 235698.0}, {"date": "2020-08-06", "close": 0.076155846, "volume": 104470.0}, {"date": "2020-08-10", "close": 0.07810856, "volume": 751614.0}, {"date": "2020-08-11", "close": 0.082990345, "volume": 722780.0}, {"date": "2020-08-12", "close": 0.079084917, "volume": 316178.0}, {"date": "2020-08-13", "close": 0.083966702, "volume": 215700.0}, {"date": "2020-08-14", "close": 0.10739927, "volume": 898897.0}, {"date": "2020-08-17", "close": 0.12692641, "volume": 556520.0}, {"date": "2020-08-18", "close": 0.112281055, "volume": 351326.0}, {"date": "2020-08-19", "close": 0.0976357, "volume": 177274.0}, {"date": "2020-08-20", "close": 0.0976357, "volume": 341289.0}, {"date": "2020-08-21", "close": 0.092753915, "volume": 333993.0}, {"date": "2020-08-24", "close": 0.0976357, "volume": 207982.0}, {"date": "2020-08-25", "close": 0.092753915, "volume": 173776.0}, {"date": "2020-08-26", "close": 0.093730272, "volume": 58594.0}, {"date": "2020-08-27", "close": 0.096659343, "volume": 534638.0}, {"date": "2020-08-28", "close": 0.102517485, "volume": 470397.0}, {"date": "2020-08-31", "close": 0.10739927, "volume": 645595.0}, {"date": "2020-09-01", "close": 0.102517485, "volume": 292098.0}, {"date": "2020-09-02", "close": 0.102517485, "volume": 1032821.0}, {"date": "2020-09-03", "close": 0.10739927, "volume": 300936.0}, {"date": "2020-09-04", "close": 0.102517485, "volume": 696299.0}, {"date": "2020-09-07", "close": 0.112281055, "volume": 1373191.0}, {"date": "2020-09-08", "close": 0.112281055, "volume": 655505.0}, {"date": "2020-09-09", "close": 0.122044625, "volume": 1770821.0}, {"date": "2020-09-10", "close": 0.131808195, "volume": 1568986.0}, {"date": "2020-09-11", "close": 0.141571765, "volume": 1513142.0}, {"date": "2020-09-14", "close": 0.18550783, "volume": 4032545.0}, {"date": "2020-09-15", "close": 0.200153185, "volume": 1720119.0}, {"date": "2020-09-16", "close": 0.180626045, "volume": 4834625.0}, {"date": "2020-09-17", "close": 0.180626045, "volume": 951855.0}, {"date": "2020-09-18", "close": 0.170862475, "volume": 1103361.0}, {"date": "2020-09-21", "close": 0.15621712, "volume": 1019301.0}, {"date": "2020-09-22", "close": 0.200153185, "volume": 1788045.0}, {"date": "2020-09-23", "close": 0.200153185, "volume": 930379.0}, {"date": "2020-09-24", "close": 0.209916755, "volume": 2043410.0}, {"date": "2020-09-25", "close": 0.22456211, "volume": 588312.0}, {"date": "2020-09-28", "close": 0.239207465, "volume": 1305650.0}, {"date": "2020-09-29", "close": 0.24408925, "volume": 6022586.0}, {"date": "2020-09-30", "close": 0.23432568, "volume": 1403309.0}, {"date": "2020-10-01", "close": 0.23432568, "volume": 483997.0}, {"date": "2020-10-02", "close": 0.20503497, "volume": 755301.0}, {"date": "2020-10-05", "close": 0.22456211, "volume": 269179.0}, {"date": "2020-10-06", "close": 0.25385282, "volume": 888349.0}, {"date": "2020-10-07", "close": 0.23432568, "volume": 287939.0}, {"date": "2020-10-08", "close": 0.24408925, "volume": 422036.0}, {"date": "2020-10-09", "close": 0.229443895, "volume": 455138.0}, {"date": "2020-10-12", "close": 0.22456211, "volume": 418448.0}, {"date": "2020-10-13", "close": 0.229443895, "volume": 85511.0}, {"date": "2020-10-14", "close": 0.219680325, "volume": 310562.0}, {"date": "2020-10-15", "close": 0.229443895, "volume": 302250.0}, {"date": "2020-10-16", "close": 0.23432568, "volume": 131232.0}, {"date": "2020-10-19", "close": 0.21479854, "volume": 489205.0}, {"date": "2020-10-20", "close": 0.21479854, "volume": 369769.0}, {"date": "2020-10-21", "close": 0.21479854, "volume": 133518.0}, {"date": "2020-10-22", "close": 0.20503497, "volume": 131872.0}, {"date": "2020-10-23", "close": 0.20503497, "volume": 254456.0}, {"date": "2020-10-26", "close": 0.209916755, "volume": 131620.0}, {"date": "2020-10-27", "close": 0.21479854, "volume": 301228.0}, {"date": "2020-10-28", "close": 0.21479854, "volume": 350750.0}, {"date": "2020-10-29", "close": 0.200153185, "volume": 373870.0}, {"date": "2020-10-30", "close": 0.1952714, "volume": 75098.0}, {"date": "2020-11-02", "close": 0.17574426, "volume": 351112.0}, {"date": "2020-11-03", "close": 0.1952714, "volume": 184621.0}, {"date": "2020-11-04", "close": 0.20503497, "volume": 136290.0}, {"date": "2020-11-05", "close": 0.21479854, "volume": 311965.0}, {"date": "2020-11-06", "close": 0.24408925, "volume": 1707570.0}, {"date": "2020-11-09", "close": 0.25385282, "volume": 982217.0}, {"date": "2020-11-10", "close": 0.268498175, "volume": 918406.0}, {"date": "2020-11-11", "close": 0.27337996, "volume": 224124.0}, {"date": "2020-11-12", "close": 0.41006994, "volume": 5094690.0}, {"date": "2020-11-13", "close": 0.366133875, "volume": 3415111.0}, {"date": "2020-11-16", "close": 0.356370305, "volume": 251059.0}, {"date": "2020-11-17", "close": 0.45888779, "volume": 3150752.0}, {"date": "2020-11-18", "close": 0.502823855, "volume": 4311850.0}, {"date": "2020-11-19", "close": 0.49794207, "volume": 2287881.0}, {"date": "2020-11-20", "close": 0.49794207, "volume": 634525.0}, {"date": "2020-11-23", "close": 0.502823855, "volume": 395936.0}, {"date": "2020-11-24", "close": 0.43936065, "volume": 773166.0}, {"date": "2020-11-25", "close": 0.493060285, "volume": 1114171.0}, {"date": "2020-11-26", "close": 0.512587425, "volume": 902523.0}, {"date": "2020-11-27", "close": 0.551641705, "volume": 842040.0}, {"date": "2020-11-30", "close": 0.54675992, "volume": 1567573.0}, {"date": "2020-12-01", "close": 0.59557777, "volume": 804415.0}, {"date": "2020-12-02", "close": 0.71274061, "volume": 3311831.0}, {"date": "2020-12-03", "close": 0.72250418, "volume": 1145201.0}, {"date": "2020-12-04", "close": 0.84943059, "volume": 3282621.0}, {"date": "2020-12-07", "close": 0.825021665, "volume": 2002837.0}, {"date": "2020-12-08", "close": 0.7810856, "volume": 757514.0}, {"date": "2020-12-09", "close": 0.80061274, "volume": 737329.0}, {"date": "2020-12-10", "close": 0.75179489, "volume": 769131.0}, {"date": "2020-12-11", "close": 0.76155846, "volume": 1788262.0}, {"date": "2020-12-14", "close": 0.82013988, "volume": 742161.0}, {"date": "2020-12-15", "close": 0.79084917, "volume": 541049.0}, {"date": "2020-12-16", "close": 0.7810856, "volume": 180791.0}, {"date": "2020-12-17", "close": 0.795730955, "volume": 1491873.0}, {"date": "2020-12-18", "close": 0.785967385, "volume": 278801.0}, {"date": "2020-12-21", "close": 0.80061274, "volume": 320628.0}, {"date": "2020-12-22", "close": 0.746913105, "volume": 575815.0}, {"date": "2020-12-23", "close": 0.79084917, "volume": 308260.0}, {"date": "2020-12-24", "close": 0.79084917, "volume": 218037.0}, {"date": "2020-12-29", "close": 0.7810856, "volume": 164153.0}, {"date": "2020-12-30", "close": 0.82013988, "volume": 543873.0}, {"date": "2020-12-31", "close": 0.854312375, "volume": 413758.0}, {"date": "2021-01-04", "close": 1.10328341, "volume": 2533262.0}, {"date": "2021-01-05", "close": 1.264382315, "volume": 2843890.0}, {"date": "2021-01-06", "close": 1.24973696, "volume": 2621658.0}, {"date": "2021-01-07", "close": 1.18139197, "volume": 873944.0}, {"date": "2021-01-08", "close": 1.19115554, "volume": 735439.0}, {"date": "2021-01-11", "close": 1.10328341, "volume": 658029.0}, {"date": "2021-01-12", "close": 1.020293065, "volume": 897505.0}, {"date": "2021-01-13", "close": 1.15210126, "volume": 998044.0}, {"date": "2021-01-14", "close": 1.1716284, "volume": 703149.0}, {"date": "2021-01-15", "close": 1.34737266, "volume": 1235855.0}, {"date": "2021-01-18", "close": 1.29855481, "volume": 589847.0}, {"date": "2021-01-19", "close": 1.23020982, "volume": 1957306.0}, {"date": "2021-01-20", "close": 1.30831838, "volume": 1178211.0}, {"date": "2021-01-21", "close": 1.28879124, "volume": 511394.0}, {"date": "2021-01-22", "close": 1.31808195, "volume": 456433.0}, {"date": "2021-01-25", "close": 1.313200165, "volume": 423211.0}, {"date": "2021-01-27", "close": 1.332727305, "volume": 234755.0}, {"date": "2021-01-28", "close": 1.28879124, "volume": 620284.0}, {"date": "2021-01-29", "close": 1.147219475, "volume": 1031029.0}, {"date": "2021-02-01", "close": 1.1716284, "volume": 805165.0}, {"date": "2021-02-02", "close": 1.176510185, "volume": 233654.0}, {"date": "2021-02-03", "close": 1.18139197, "volume": 118980.0}, {"date": "2021-02-04", "close": 1.16186483, "volume": 206343.0}, {"date": "2021-02-05", "close": 1.30831838, "volume": 873051.0}, {"date": "2021-02-08", "close": 1.28879124, "volume": 916427.0}, {"date": "2021-02-09", "close": 1.27902767, "volume": 267178.0}, {"date": "2021-02-10", "close": 1.518235135, "volume": 3453133.0}, {"date": "2021-02-11", "close": 1.381545155, "volume": 1287711.0}, {"date": "2021-02-12", "close": 1.28879124, "volume": 997960.0}, {"date": "2021-02-15", "close": 1.30831838, "volume": 340132.0}, {"date": "2021-02-16", "close": 1.342490875, "volume": 658403.0}, {"date": "2021-02-17", "close": 1.34737266, "volume": 666994.0}, {"date": "2021-02-18", "close": 1.401072295, "volume": 743928.0}, {"date": "2021-02-19", "close": 1.40595408, "volume": 568786.0}, {"date": "2021-02-22", "close": 1.45477193, "volume": 244253.0}, {"date": "2021-02-23", "close": 1.37666337, "volume": 294551.0}, {"date": "2021-02-24", "close": 1.41571765, "volume": 202581.0}, {"date": "2021-02-25", "close": 1.43524479, "volume": 635404.0}, {"date": "2021-02-26", "close": 1.508471565, "volume": 614456.0}, {"date": "2021-03-01", "close": 1.596343695, "volume": 1236157.0}, {"date": "2021-03-02", "close": 1.518235135, "volume": 677029.0}, {"date": "2021-03-03", "close": 1.488944425, "volume": 549078.0}, {"date": "2021-03-04", "close": 1.38642694, "volume": 886248.0}, {"date": "2021-03-05", "close": 1.31808195, "volume": 601965.0}, {"date": "2021-03-08", "close": 1.3668998, "volume": 230723.0}, {"date": "2021-03-09", "close": 1.33760909, "volume": 369762.0}, {"date": "2021-03-10", "close": 1.362018015, "volume": 184718.0}, {"date": "2021-03-11", "close": 1.440126575, "volume": 506917.0}, {"date": "2021-03-12", "close": 1.48406264, "volume": 673818.0}, {"date": "2021-03-15", "close": 1.4645355, "volume": 578413.0}, {"date": "2021-03-16", "close": 1.4645355, "volume": 2399067.0}, {"date": "2021-03-17", "close": 1.40595408, "volume": 464203.0}, {"date": "2021-03-18", "close": 1.3668998, "volume": 846789.0}, {"date": "2021-03-19", "close": 1.41571765, "volume": 234720.0}, {"date": "2021-03-22", "close": 1.332727305, "volume": 382486.0}, {"date": "2021-03-23", "close": 1.362018015, "volume": 515017.0}, {"date": "2021-03-24", "close": 1.342490875, "volume": 285778.0}, {"date": "2021-03-25", "close": 1.25950053, "volume": 782244.0}, {"date": "2021-03-26", "close": 1.244855175, "volume": 379585.0}, {"date": "2021-03-29", "close": 1.137455905, "volume": 1698949.0}, {"date": "2021-03-30", "close": 1.0739927, "volume": 1163021.0}, {"date": "2021-03-31", "close": 1.16186483, "volume": 997205.0}, {"date": "2021-04-01", "close": 1.147219475, "volume": 642944.0}, {"date": "2021-04-06", "close": 1.108165195, "volume": 285439.0}, {"date": "2021-04-07", "close": 1.11304698, "volume": 205920.0}, {"date": "2021-04-08", "close": 1.186273755, "volume": 424036.0}, {"date": "2021-04-09", "close": 1.22044625, "volume": 185141.0}, {"date": "2021-04-12", "close": 1.166746615, "volume": 214500.0}, {"date": "2021-04-13", "close": 1.15210126, "volume": 194671.0}, {"date": "2021-04-14", "close": 1.1716284, "volume": 156804.0}, {"date": "2021-04-15", "close": 1.13257412, "volume": 164273.0}, {"date": "2021-04-16", "close": 1.14233769, "volume": 123218.0}, {"date": "2021-04-19", "close": 1.108165195, "volume": 140067.0}, {"date": "2021-04-20", "close": 1.117928765, "volume": 191353.0}, {"date": "2021-04-21", "close": 1.10328341, "volume": 186495.0}, {"date": "2021-04-22", "close": 1.088638055, "volume": 120081.0}, {"date": "2021-04-23", "close": 1.000765925, "volume": 747420.0}, {"date": "2021-04-26", "close": 1.09351984, "volume": 419320.0}, {"date": "2021-04-27", "close": 1.03493842, "volume": 178697.0}, {"date": "2021-04-28", "close": 1.02517485, "volume": 236141.0}, {"date": "2021-04-29", "close": 1.030056635, "volume": 147006.0}, {"date": "2021-04-30", "close": 0.98612057, "volume": 636052.0}, {"date": "2021-05-03", "close": 0.94706629, "volume": 262208.0}, {"date": "2021-05-04", "close": 0.893366655, "volume": 1073168.0}, {"date": "2021-05-05", "close": 0.844548805, "volume": 757960.0}, {"date": "2021-05-06", "close": 0.94706629, "volume": 823941.0}, {"date": "2021-05-07", "close": 0.873839515, "volume": 748687.0}, {"date": "2021-05-10", "close": 0.94706629, "volume": 321818.0}, {"date": "2021-05-11", "close": 0.89824844, "volume": 507646.0}, {"date": "2021-05-12", "close": 0.82990345, "volume": 432567.0}, {"date": "2021-05-13", "close": 0.84943059, "volume": 224951.0}, {"date": "2021-05-14", "close": 0.873839515, "volume": 118640.0}, {"date": "2021-05-17", "close": 0.93730272, "volume": 342645.0}, {"date": "2021-05-18", "close": 1.08375627, "volume": 1160584.0}, {"date": "2021-05-19", "close": 1.176510185, "volume": 910432.0}, {"date": "2021-05-20", "close": 1.098401625, "volume": 605100.0}, {"date": "2021-05-21", "close": 1.039820205, "volume": 320943.0}, {"date": "2021-05-24", "close": 1.05446556, "volume": 183508.0}, {"date": "2021-05-25", "close": 1.166746615, "volume": 399350.0}, {"date": "2021-05-26", "close": 1.13257412, "volume": 296898.0}, {"date": "2021-05-27", "close": 1.05446556, "volume": 590426.0}, {"date": "2021-05-28", "close": 1.06422913, "volume": 470857.0}, {"date": "2021-05-31", "close": 1.0739927, "volume": 206678.0}, {"date": "2021-06-01", "close": 1.08375627, "volume": 142513.0}, {"date": "2021-06-02", "close": 1.069110915, "volume": 131609.0}, {"date": "2021-06-03", "close": 1.04470199, "volume": 126429.0}, {"date": "2021-06-04", "close": 0.99588414, "volume": 152886.0}, {"date": "2021-06-07", "close": 0.961711645, "volume": 228711.0}, {"date": "2021-06-08", "close": 0.95682986, "volume": 328381.0}, {"date": "2021-06-09", "close": 0.976357, "volume": 195921.0}, {"date": "2021-06-10", "close": 0.951948075, "volume": 158668.0}, {"date": "2021-06-11", "close": 0.951948075, "volume": 173563.0}, {"date": "2021-06-15", "close": 0.95682986, "volume": 152951.0}, {"date": "2021-06-16", "close": 0.92753915, "volume": 335973.0}, {"date": "2021-06-17", "close": 0.932420935, "volume": 95894.0}, {"date": "2021-06-18", "close": 0.92753915, "volume": 94011.0}, {"date": "2021-06-21", "close": 0.92753915, "volume": 73234.0}, {"date": "2021-06-22", "close": 0.88848487, "volume": 152383.0}, {"date": "2021-06-23", "close": 0.89824844, "volume": 98724.0}, {"date": "2021-06-24", "close": 0.91777558, "volume": 398133.0}, {"date": "2021-06-25", "close": 0.93730272, "volume": 142857.0}, {"date": "2021-06-28", "close": 0.903130225, "volume": 148846.0}, {"date": "2021-06-29", "close": 0.8787213, "volume": 180458.0}, {"date": "2021-06-30", "close": 0.864075945, "volume": 425063.0}, {"date": "2021-07-01", "close": 0.8787213, "volume": 131765.0}, {"date": "2021-07-02", "close": 0.8787213, "volume": 119745.0}, {"date": "2021-07-05", "close": 0.8787213, "volume": 101122.0}, {"date": "2021-07-06", "close": 0.8787213, "volume": 213850.0}, {"date": "2021-07-07", "close": 0.84943059, "volume": 128664.0}, {"date": "2021-07-08", "close": 0.82990345, "volume": 128096.0}, {"date": "2021-07-09", "close": 0.83966702, "volume": 69680.0}, {"date": "2021-07-12", "close": 0.83966702, "volume": 117322.0}, {"date": "2021-07-13", "close": 0.825021665, "volume": 94759.0}, {"date": "2021-07-14", "close": 0.82990345, "volume": 64494.0}, {"date": "2021-07-15", "close": 0.873839515, "volume": 424767.0}, {"date": "2021-07-16", "close": 0.922657365, "volume": 193967.0}, {"date": "2021-07-19", "close": 0.99588414, "volume": 332765.0}, {"date": "2021-07-20", "close": 0.976357, "volume": 153821.0}, {"date": "2021-07-21", "close": 0.942184505, "volume": 123964.0}, {"date": "2021-07-22", "close": 0.922657365, "volume": 123301.0}, {"date": "2021-07-23", "close": 0.912893795, "volume": 276691.0}, {"date": "2021-07-26", "close": 0.951948075, "volume": 81733.0}, {"date": "2021-07-27", "close": 0.94706629, "volume": 151589.0}, {"date": "2021-07-30", "close": 0.893366655, "volume": 282254.0}, {"date": "2021-08-02", "close": 0.971475215, "volume": 291485.0}, {"date": "2021-08-03", "close": 0.93730272, "volume": 195228.0}, {"date": "2021-08-04", "close": 0.932420935, "volume": 246576.0}, {"date": "2021-08-05", "close": 0.94963, "volume": 109331.0}, {"date": "2021-08-06", "close": 0.93005, "volume": 67472.0}, {"date": "2021-08-09", "close": 0.94963, "volume": 105542.0}, {"date": "2021-08-10", "close": 0.90068, "volume": 67770.0}, {"date": "2021-08-11", "close": 0.91047, "volume": 28417.0}, {"date": "2021-08-12", "close": 0.8884425, "volume": 53588.0}, {"date": "2021-08-13", "close": 0.905575, "volume": 107037.0}, {"date": "2021-08-16", "close": 0.895785, "volume": 15433.0}, {"date": "2021-08-17", "close": 0.885995, "volume": 36396.0}, {"date": "2021-08-18", "close": 0.8811, "volume": 157188.0}, {"date": "2021-08-19", "close": 0.90068, "volume": 92973.0}, {"date": "2021-08-20", "close": 0.90068, "volume": 41395.0}, {"date": "2021-08-23", "close": 0.8811, "volume": 31106.0}, {"date": "2021-08-24", "close": 0.92026, "volume": 97737.0}, {"date": "2021-08-25", "close": 0.895785, "volume": 143982.0}, {"date": "2021-08-26", "close": 0.885995, "volume": 44245.0}, {"date": "2021-08-27", "close": 0.8811, "volume": 100374.0}, {"date": "2021-08-30", "close": 0.89089, "volume": 19002.0}, {"date": "2021-08-31", "close": 0.905575, "volume": 132587.0}, {"date": "2021-09-01", "close": 0.905575, "volume": 249820.0}, {"date": "2021-09-02", "close": 0.915365, "volume": 131413.0}, {"date": "2021-09-03", "close": 0.93984, "volume": 110652.0}, {"date": "2021-09-06", "close": 1.10627, "volume": 855489.0}, {"date": "2021-09-07", "close": 1.14543, "volume": 1077353.0}, {"date": "2021-09-08", "close": 1.04753, "volume": 235312.0}, {"date": "2021-09-09", "close": 0.979, "volume": 242622.0}, {"date": "2021-09-10", "close": 1.052425, "volume": 115531.0}, {"date": "2021-09-13", "close": 1.02795, "volume": 111676.0}, {"date": "2021-09-14", "close": 1.09648, "volume": 354715.0}, {"date": "2021-09-15", "close": 1.12585, "volume": 207179.0}, {"date": "2021-09-16", "close": 1.120955, "volume": 160843.0}, {"date": "2021-09-17", "close": 1.101375, "volume": 89720.0}, {"date": "2021-09-20", "close": 1.13564, "volume": 464616.0}, {"date": "2021-09-21", "close": 1.15522, "volume": 407190.0}, {"date": "2021-09-22", "close": 1.29228, "volume": 672971.0}, {"date": "2021-09-23", "close": 1.32165, "volume": 675814.0}, {"date": "2021-09-24", "close": 1.28249, "volume": 693829.0}, {"date": "2021-09-27", "close": 1.30207, "volume": 136571.0}, {"date": "2021-09-28", "close": 1.25312, "volume": 207803.0}, {"date": "2021-09-29", "close": 1.19438, "volume": 133859.0}, {"date": "2021-09-30", "close": 1.258015, "volume": 122577.0}, {"date": "2021-10-01", "close": 1.228645, "volume": 148209.0}, {"date": "2021-10-04", "close": 1.160115, "volume": 213210.0}, {"date": "2021-10-05", "close": 1.15522, "volume": 257521.0}, {"date": "2021-10-06", "close": 1.111165, "volume": 39263.0}, {"date": "2021-10-07", "close": 1.13564, "volume": 123816.0}, {"date": "2021-10-08", "close": 1.169905, "volume": 71293.0}, {"date": "2021-10-11", "close": 1.14543, "volume": 39870.0}, {"date": "2021-10-12", "close": 1.19438, "volume": 345824.0}, {"date": "2021-10-13", "close": 1.16501, "volume": 152205.0}, {"date": "2021-10-14", "close": 1.23354, "volume": 85013.0}, {"date": "2021-10-15", "close": 1.19438, "volume": 139754.0}, {"date": "2021-10-18", "close": 1.169905, "volume": 64515.0}, {"date": "2021-10-19", "close": 1.189485, "volume": 59050.0}, {"date": "2021-10-20", "close": 1.1748, "volume": 29005.0}, {"date": "2021-10-21", "close": 1.31186, "volume": 753942.0}, {"date": "2021-10-22", "close": 1.33144, "volume": 609108.0}, {"date": "2021-10-25", "close": 1.532135, "volume": 1402981.0}, {"date": "2021-10-26", "close": 1.55661, "volume": 698651.0}, {"date": "2021-10-27", "close": 1.54682, "volume": 270985.0}, {"date": "2021-10-28", "close": 1.51745, "volume": 218769.0}, {"date": "2021-10-29", "close": 1.532135, "volume": 180971.0}, {"date": "2021-11-01", "close": 1.639825, "volume": 915255.0}, {"date": "2021-11-02", "close": 1.6643, "volume": 417521.0}, {"date": "2021-11-03", "close": 1.79157, "volume": 706573.0}, {"date": "2021-11-04", "close": 1.88947, "volume": 665418.0}, {"date": "2021-11-05", "close": 1.953105, "volume": 634225.0}, {"date": "2021-11-08", "close": 1.864995, "volume": 807829.0}, {"date": "2021-11-09", "close": 1.88947, "volume": 430893.0}, {"date": "2021-11-10", "close": 1.88947, "volume": 250520.0}, {"date": "2021-11-11", "close": 1.845415, "volume": 247990.0}, {"date": "2021-11-12", "close": 1.86989, "volume": 294466.0}, {"date": "2021-11-15", "close": 1.93842, "volume": 179216.0}, {"date": "2021-11-16", "close": 1.88947, "volume": 121904.0}, {"date": "2021-11-17", "close": 1.79157, "volume": 256333.0}, {"date": "2021-11-18", "close": 1.81115, "volume": 131921.0}, {"date": "2021-11-19", "close": 1.84052, "volume": 171858.0}, {"date": "2021-11-22", "close": 1.75241, "volume": 147858.0}, {"date": "2021-11-23", "close": 1.698565, "volume": 260741.0}, {"date": "2021-11-24", "close": 1.81115, "volume": 316490.0}, {"date": "2021-11-25", "close": 1.816045, "volume": 148187.0}, {"date": "2021-11-26", "close": 1.69367, "volume": 291556.0}, {"date": "2021-11-29", "close": 1.61535, "volume": 788640.0}, {"date": "2021-11-30", "close": 1.796465, "volume": 1494549.0}, {"date": "2021-12-01", "close": 1.70346, "volume": 376523.0}, {"date": "2021-12-02", "close": 1.6643, "volume": 262179.0}, {"date": "2021-12-03", "close": 1.581085, "volume": 385428.0}, {"date": "2021-12-06", "close": 1.45871, "volume": 515094.0}, {"date": "2021-12-07", "close": 1.63493, "volume": 584015.0}, {"date": "2021-12-08", "close": 1.67409, "volume": 218365.0}, {"date": "2021-12-09", "close": 1.6643, "volume": 79219.0}, {"date": "2021-12-10", "close": 1.639825, "volume": 99300.0}, {"date": "2021-12-13", "close": 1.63493, "volume": 74266.0}, {"date": "2021-12-14", "close": 1.69367, "volume": 307980.0}, {"date": "2021-12-15", "close": 1.620245, "volume": 143288.0}, {"date": "2021-12-16", "close": 1.59577, "volume": 182531.0}, {"date": "2021-12-17", "close": 1.522345, "volume": 272922.0}, {"date": "2021-12-20", "close": 1.41955, "volume": 576766.0}, {"date": "2021-12-21", "close": 1.44892, "volume": 157434.0}, {"date": "2021-12-22", "close": 1.43913, "volume": 89857.0}, {"date": "2021-12-23", "close": 1.492975, "volume": 94519.0}, {"date": "2021-12-24", "close": 1.522345, "volume": 68217.0}, {"date": "2021-12-29", "close": 1.60556, "volume": 103197.0}, {"date": "2021-12-30", "close": 1.55661, "volume": 272142.0}, {"date": "2021-12-31", "close": 1.51745, "volume": 165157.0}, {"date": "2022-01-04", "close": 1.49787, "volume": 141831.0}, {"date": "2022-01-05", "close": 1.45871, "volume": 212046.0}, {"date": "2022-01-06", "close": 1.52724, "volume": 344778.0}, {"date": "2022-01-07", "close": 1.551715, "volume": 202106.0}, {"date": "2022-01-10", "close": 1.5664, "volume": 110417.0}, {"date": "2022-01-11", "close": 1.53703, "volume": 128945.0}, {"date": "2022-01-12", "close": 1.532135, "volume": 122862.0}, {"date": "2022-01-13", "close": 1.492975, "volume": 173120.0}, {"date": "2022-01-14", "close": 1.51745, "volume": 80164.0}, {"date": "2022-01-17", "close": 1.53703, "volume": 180445.0}, {"date": "2022-01-18", "close": 1.48808, "volume": 154992.0}, {"date": "2022-01-19", "close": 1.52724, "volume": 86855.0}, {"date": "2022-01-20", "close": 1.47829, "volume": 149220.0}, {"date": "2022-01-21", "close": 1.39997, "volume": 361493.0}, {"date": "2022-01-24", "close": 1.3706, "volume": 352365.0}, {"date": "2022-01-25", "close": 1.218855, "volume": 619461.0}, {"date": "2022-01-27", "close": 1.32165, "volume": 359139.0}, {"date": "2022-01-28", "close": 1.336335, "volume": 114930.0}, {"date": "2022-01-31", "close": 1.42934, "volume": 99867.0}, {"date": "2022-02-01", "close": 1.375495, "volume": 82564.0}, {"date": "2022-02-02", "close": 1.336335, "volume": 37924.0}, {"date": "2022-02-03", "close": 1.34123, "volume": 27279.0}, {"date": "2022-02-04", "close": 1.336335, "volume": 109839.0}, {"date": "2022-02-07", "close": 1.32165, "volume": 82508.0}, {"date": "2022-02-08", "close": 1.33144, "volume": 64469.0}, {"date": "2022-02-09", "close": 1.336335, "volume": 227229.0}, {"date": "2022-02-10", "close": 1.34123, "volume": 98886.0}, {"date": "2022-02-11", "close": 1.297175, "volume": 143201.0}, {"date": "2022-02-14", "close": 1.23354, "volume": 193449.0}, {"date": "2022-02-15", "close": 1.16501, "volume": 423265.0}, {"date": "2022-02-16", "close": 1.22375, "volume": 206425.0}, {"date": "2022-02-17", "close": 1.209065, "volume": 39074.0}, {"date": "2022-02-18", "close": 1.160115, "volume": 298916.0}, {"date": "2022-02-21", "close": 1.11606, "volume": 118089.0}, {"date": "2022-02-22", "close": 1.02795, "volume": 404763.0}, {"date": "2022-02-23", "close": 1.160115, "volume": 440106.0}, {"date": "2022-02-24", "close": 1.05732, "volume": 192737.0}, {"date": "2022-02-25", "close": 1.0769, "volume": 189509.0}, {"date": "2022-02-28", "close": 1.10627, "volume": 155355.0}, {"date": "2022-03-01", "close": 1.150325, "volume": 102403.0}, {"date": "2022-03-02", "close": 1.24333, "volume": 195144.0}, {"date": "2022-03-03", "close": 1.355915, "volume": 534048.0}, {"date": "2022-03-04", "close": 1.30207, "volume": 132567.0}, {"date": "2022-03-07", "close": 1.22375, "volume": 116694.0}, {"date": "2022-03-08", "close": 1.18459, "volume": 63340.0}, {"date": "2022-03-09", "close": 1.22375, "volume": 195166.0}, {"date": "2022-03-10", "close": 1.355915, "volume": 132611.0}, {"date": "2022-03-11", "close": 1.287385, "volume": 95197.0}, {"date": "2022-03-14", "close": 1.297175, "volume": 38874.0}, {"date": "2022-03-15", "close": 1.22375, "volume": 96330.0}, {"date": "2022-03-16", "close": 1.23354, "volume": 79318.0}, {"date": "2022-03-17", "close": 1.238435, "volume": 64598.0}, {"date": "2022-03-18", "close": 1.35102, "volume": 125687.0}, {"date": "2022-03-21", "close": 1.38039, "volume": 117556.0}, {"date": "2022-03-22", "close": 1.43913, "volume": 170331.0}, {"date": "2022-03-23", "close": 1.35102, "volume": 114026.0}, {"date": "2022-03-24", "close": 1.31186, "volume": 293498.0}, {"date": "2022-03-25", "close": 1.2727, "volume": 233613.0}, {"date": "2022-03-28", "close": 1.32165, "volume": 136139.0}, {"date": "2022-03-29", "close": 1.3706, "volume": 218771.0}, {"date": "2022-03-30", "close": 1.395075, "volume": 264993.0}, {"date": "2022-03-31", "close": 1.424445, "volume": 181360.0}, {"date": "2022-04-01", "close": 1.43913, "volume": 199932.0}, {"date": "2022-04-04", "close": 1.72304, "volume": 1227701.0}, {"date": "2022-04-05", "close": 1.6643, "volume": 481569.0}, {"date": "2022-04-06", "close": 1.600665, "volume": 141715.0}, {"date": "2022-04-07", "close": 1.630035, "volume": 214992.0}, {"date": "2022-04-08", "close": 1.61535, "volume": 169811.0}, {"date": "2022-04-11", "close": 1.414655, "volume": 735194.0}, {"date": "2022-04-12", "close": 1.38039, "volume": 183107.0}, {"date": "2022-04-13", "close": 1.4685, "volume": 201660.0}, {"date": "2022-04-14", "close": 1.444025, "volume": 154332.0}, {"date": "2022-04-19", "close": 1.42934, "volume": 295639.0}, {"date": "2022-04-20", "close": 1.38039, "volume": 280076.0}, {"date": "2022-04-21", "close": 1.39018, "volume": 141491.0}, {"date": "2022-04-22", "close": 1.3706, "volume": 212577.0}, {"date": "2022-04-26", "close": 1.2727, "volume": 436302.0}, {"date": "2022-04-27", "close": 1.39018, "volume": 161559.0}, {"date": "2022-04-28", "close": 1.35102, "volume": 132529.0}, {"date": "2022-04-29", "close": 1.365705, "volume": 152050.0}, {"date": "2022-05-02", "close": 1.33144, "volume": 88118.0}, {"date": "2022-05-03", "close": 1.25312, "volume": 167279.0}, {"date": "2022-05-04", "close": 1.26291, "volume": 435829.0}, {"date": "2022-05-05", "close": 1.22375, "volume": 299346.0}, {"date": "2022-05-06", "close": 1.25312, "volume": 319094.0}, {"date": "2022-05-09", "close": 1.15522, "volume": 504257.0}, {"date": "2022-05-10", "close": 1.16501, "volume": 597864.0}, {"date": "2022-05-11", "close": 1.18459, "volume": 244110.0}, {"date": "2022-05-12", "close": 1.1748, "volume": 769170.0}, {"date": "2022-05-13", "close": 1.16501, "volume": 206426.0}, {"date": "2022-05-16", "close": 1.13564, "volume": 291924.0}, {"date": "2022-05-17", "close": 1.12585, "volume": 113040.0}, {"date": "2022-05-18", "close": 1.140535, "volume": 126726.0}, {"date": "2022-05-19", "close": 1.150325, "volume": 202134.0}, {"date": "2022-05-20", "close": 1.140535, "volume": 129591.0}, {"date": "2022-05-23", "close": 1.130745, "volume": 209207.0}, {"date": "2022-05-24", "close": 1.1748, "volume": 272581.0}, {"date": "2022-05-25", "close": 1.179695, "volume": 112121.0}, {"date": "2022-05-26", "close": 1.20417, "volume": 150685.0}, {"date": "2022-05-27", "close": 1.1968275, "volume": 413631.0}, {"date": "2022-05-30", "close": 1.238435, "volume": 172421.0}, {"date": "2022-05-31", "close": 1.22375, "volume": 201894.0}, {"date": "2022-06-01", "close": 1.15522, "volume": 490274.0}, {"date": "2022-06-02", "close": 1.14543, "volume": 144818.0}, {"date": "2022-06-03", "close": 1.179695, "volume": 113244.0}, {"date": "2022-06-06", "close": 1.179695, "volume": 72459.0}, {"date": "2022-06-07", "close": 1.14543, "volume": 56109.0}, {"date": "2022-06-08", "close": 1.1748, "volume": 116485.0}, {"date": "2022-06-09", "close": 1.1748, "volume": 335042.0}, {"date": "2022-06-10", "close": 1.16501, "volume": 167113.0}, {"date": "2022-06-14", "close": 1.072005, "volume": 312290.0}, {"date": "2022-06-15", "close": 1.072005, "volume": 102994.0}, {"date": "2022-06-16", "close": 1.04753, "volume": 110033.0}, {"date": "2022-06-17", "close": 1.02795, "volume": 220967.0}, {"date": "2022-06-20", "close": 1.03774, "volume": 99853.0}, {"date": "2022-06-21", "close": 1.09648, "volume": 81594.0}, {"date": "2022-06-22", "close": 1.03774, "volume": 87594.0}, {"date": "2022-06-23", "close": 1.02795, "volume": 170857.0}, {"date": "2022-06-24", "close": 1.08669, "volume": 278779.0}, {"date": "2022-06-27", "close": 1.13564, "volume": 120127.0}, {"date": "2022-06-28", "close": 1.14543, "volume": 43563.0}, {"date": "2022-06-29", "close": 1.12585, "volume": 68114.0}, {"date": "2022-06-30", "close": 1.12585, "volume": 66431.0}, {"date": "2022-07-01", "close": 1.1748, "volume": 49616.0}, {"date": "2022-07-04", "close": 1.16501, "volume": 63722.0}, {"date": "2022-07-05", "close": 1.14543, "volume": 7541.0}, {"date": "2022-07-06", "close": 1.13564, "volume": 138028.0}, {"date": "2022-07-07", "close": 1.15522, "volume": 58473.0}, {"date": "2022-07-08", "close": 1.160115, "volume": 41416.0}, {"date": "2022-07-11", "close": 1.160115, "volume": 22318.0}, {"date": "2022-07-12", "close": 1.160115, "volume": 127779.0}, {"date": "2022-07-13", "close": 1.28249, "volume": 200180.0}, {"date": "2022-07-14", "close": 1.41955, "volume": 459404.0}, {"date": "2022-07-15", "close": 1.2727, "volume": 219939.0}, {"date": "2022-07-18", "close": 1.44892, "volume": 297955.0}, {"date": "2022-07-19", "close": 1.385285, "volume": 324897.0}, {"date": "2022-07-20", "close": 1.424445, "volume": 99265.0}, {"date": "2022-07-21", "close": 1.444025, "volume": 61129.0}, {"date": "2022-07-22", "close": 1.375495, "volume": 122505.0}, {"date": "2022-07-25", "close": 1.44892, "volume": 85498.0}, {"date": "2022-07-26", "close": 1.502765, "volume": 113969.0}, {"date": "2022-07-27", "close": 1.49787, "volume": 161904.0}, {"date": "2022-07-28", "close": 1.581085, "volume": 201762.0}, {"date": "2022-07-29", "close": 1.51745, "volume": 128751.0}, {"date": "2022-08-01", "close": 1.53703, "volume": 224822.0}, {"date": "2022-08-02", "close": 1.44892, "volume": 212753.0}, {"date": "2022-08-03", "close": 1.4171025, "volume": 94285.0}, {"date": "2022-08-04", "close": 1.39018, "volume": 71296.0}, {"date": "2022-08-05", "close": 1.40976, "volume": 90345.0}, {"date": "2022-08-08", "close": 1.39997, "volume": 80251.0}, {"date": "2022-08-09", "close": 1.395075, "volume": 45957.0}, {"date": "2022-08-10", "close": 1.375495, "volume": 52322.0}, {"date": "2022-08-11", "close": 1.39997, "volume": 169212.0}, {"date": "2022-08-12", "close": 1.42934, "volume": 89059.0}, {"date": "2022-08-15", "close": 1.41955, "volume": 17157.0}, {"date": "2022-08-16", "close": 1.30207, "volume": 181388.0}, {"date": "2022-08-17", "close": 1.33144, "volume": 85511.0}, {"date": "2022-08-18", "close": 1.28249, "volume": 70606.0}, {"date": "2022-08-19", "close": 1.25312, "volume": 104257.0}, {"date": "2022-08-22", "close": 1.32165, "volume": 130423.0}, {"date": "2022-08-23", "close": 1.28249, "volume": 105645.0}, {"date": "2022-08-24", "close": 1.2727, "volume": 62626.0}, {"date": "2022-08-25", "close": 1.25312, "volume": 81447.0}, {"date": "2022-08-26", "close": 1.34123, "volume": 129051.0}, {"date": "2022-08-29", "close": 1.33144, "volume": 179389.0}, {"date": "2022-08-30", "close": 1.31186, "volume": 166341.0}, {"date": "2022-08-31", "close": 1.31186, "volume": 66203.0}, {"date": "2022-09-01", "close": 1.31186, "volume": 79343.0}, {"date": "2022-09-02", "close": 1.33144, "volume": 199792.0}, {"date": "2022-09-05", "close": 1.34123, "volume": 37613.0}, {"date": "2022-09-06", "close": 1.3706, "volume": 152633.0}, {"date": "2022-09-07", "close": 1.39018, "volume": 228241.0}, {"date": "2022-09-08", "close": 1.32165, "volume": 121902.0}, {"date": "2022-09-09", "close": 1.30207, "volume": 112699.0}, {"date": "2022-09-12", "close": 1.287385, "volume": 124917.0}, {"date": "2022-09-13", "close": 1.28249, "volume": 70029.0}, {"date": "2022-09-14", "close": 1.26291, "volume": 146801.0}, {"date": "2022-09-15", "close": 1.2727, "volume": 36073.0}, {"date": "2022-09-16", "close": 1.22375, "volume": 104982.0}, {"date": "2022-09-19", "close": 1.20417, "volume": 85112.0}, {"date": "2022-09-20", "close": 1.1748, "volume": 174449.0}, {"date": "2022-09-21", "close": 1.1748, "volume": 115698.0}, {"date": "2022-09-23", "close": 1.150325, "volume": 111367.0}, {"date": "2022-09-26", "close": 1.10627, "volume": 175150.0}, {"date": "2022-09-27", "close": 1.169905, "volume": 100317.0}, {"date": "2022-09-28", "close": 1.179695, "volume": 70943.0}, {"date": "2022-09-29", "close": 1.23354, "volume": 108588.0}, {"date": "2022-09-30", "close": 1.22375, "volume": 23798.0}, {"date": "2022-10-03", "close": 1.20417, "volume": 47294.0}, {"date": "2022-10-04", "close": 1.199275, "volume": 96454.0}, {"date": "2022-10-05", "close": 1.1748, "volume": 166100.0}, {"date": "2022-10-06", "close": 1.20417, "volume": 656153.0}, {"date": "2022-10-07", "close": 1.18459, "volume": 329627.0}, {"date": "2022-10-10", "close": 1.15522, "volume": 241111.0}, {"date": "2022-10-11", "close": 1.13564, "volume": 50839.0}, {"date": "2022-10-12", "close": 1.120955, "volume": 97176.0}, {"date": "2022-10-13", "close": 1.13564, "volume": 15191.0}, {"date": "2022-10-14", "close": 1.120955, "volume": 140011.0}, {"date": "2022-10-17", "close": 1.11606, "volume": 77120.0}, {"date": "2022-10-18", "close": 1.13564, "volume": 9626.0}, {"date": "2022-10-19", "close": 1.12585, "volume": 82095.0}, {"date": "2022-10-20", "close": 1.12585, "volume": 455488.0}, {"date": "2022-10-21", "close": 1.16501, "volume": 244251.0}, {"date": "2022-10-24", "close": 1.140535, "volume": 38094.0}, {"date": "2022-10-25", "close": 1.12585, "volume": 38658.0}, {"date": "2022-10-26", "close": 1.101375, "volume": 209553.0}, {"date": "2022-10-27", "close": 1.19438, "volume": 73447.0}, {"date": "2022-10-28", "close": 1.23354, "volume": 636891.0}, {"date": "2022-10-31", "close": 1.16501, "volume": 161859.0}, {"date": "2022-11-01", "close": 1.160115, "volume": 27059.0}, {"date": "2022-11-02", "close": 1.11606, "volume": 149278.0}, {"date": "2022-11-03", "close": 1.238435, "volume": 638578.0}, {"date": "2022-11-04", "close": 1.11606, "volume": 700294.0}, {"date": "2022-11-07", "close": 1.09648, "volume": 178977.0}, {"date": "2022-11-08", "close": 1.08669, "volume": 112937.0}, {"date": "2022-11-09", "close": 1.11606, "volume": 237606.0}, {"date": "2022-11-10", "close": 1.15522, "volume": 186982.0}, {"date": "2022-11-11", "close": 1.091585, "volume": 274034.0}, {"date": "2022-11-14", "close": 1.13564, "volume": 117730.0}, {"date": "2022-11-15", "close": 1.11606, "volume": 124139.0}, {"date": "2022-11-16", "close": 1.101375, "volume": 37688.0}, {"date": "2022-11-17", "close": 1.111165, "volume": 163060.0}, {"date": "2022-11-18", "close": 1.09648, "volume": 147121.0}, {"date": "2022-11-21", "close": 1.101375, "volume": 116300.0}, {"date": "2022-11-22", "close": 1.08669, "volume": 34985.0}, {"date": "2022-11-23", "close": 1.0769, "volume": 205909.0}, {"date": "2022-11-24", "close": 1.05732, "volume": 92882.0}, {"date": "2022-11-25", "close": 1.04753, "volume": 104261.0}, {"date": "2022-11-28", "close": 1.0769, "volume": 131501.0}, {"date": "2022-11-29", "close": 1.08669, "volume": 144106.0}, {"date": "2022-11-30", "close": 1.091585, "volume": 129676.0}, {"date": "2022-12-01", "close": 1.1748, "volume": 325647.0}, {"date": "2022-12-02", "close": 1.12585, "volume": 162941.0}, {"date": "2022-12-05", "close": 1.08669, "volume": 86345.0}, {"date": "2022-12-06", "close": 1.072005, "volume": 136512.0}, {"date": "2022-12-07", "close": 1.091585, "volume": 105308.0}, {"date": "2022-12-08", "close": 1.09648, "volume": 70848.0}, {"date": "2022-12-09", "close": 1.08669, "volume": 346938.0}, {"date": "2022-12-12", "close": 0.96921, "volume": 602299.0}, {"date": "2022-12-13", "close": 0.979, "volume": 281774.0}, {"date": "2022-12-14", "close": 0.93984, "volume": 205243.0}, {"date": "2022-12-15", "close": 0.95942, "volume": 445798.0}, {"date": "2022-12-16", "close": 0.99858, "volume": 455456.0}, {"date": "2022-12-19", "close": 1.01816, "volume": 219512.0}, {"date": "2022-12-20", "close": 1.03774, "volume": 180097.0}, {"date": "2022-12-21", "close": 0.979, "volume": 369808.0}, {"date": "2022-12-22", "close": 0.974105, "volume": 281839.0}, {"date": "2022-12-23", "close": 1.00837, "volume": 86531.0}, {"date": "2022-12-28", "close": 0.974105, "volume": 104609.0}, {"date": "2022-12-29", "close": 0.95942, "volume": 77525.0}, {"date": "2022-12-30", "close": 0.96921, "volume": 84363.0}, {"date": "2023-01-03", "close": 1.00837, "volume": 28249.0}, {"date": "2023-01-04", "close": 1.03774, "volume": 160474.0}, {"date": "2023-01-05", "close": 1.003475, "volume": 55914.0}, {"date": "2023-01-06", "close": 1.003475, "volume": 69093.0}, {"date": "2023-01-09", "close": 0.99858, "volume": 88188.0}, {"date": "2023-01-10", "close": 1.00837, "volume": 103326.0}, {"date": "2023-01-11", "close": 1.013265, "volume": 106092.0}, {"date": "2023-01-12", "close": 1.01816, "volume": 156892.0}, {"date": "2023-01-13", "close": 1.013265, "volume": 43283.0}, {"date": "2023-01-16", "close": 0.964315, "volume": 349328.0}, {"date": "2023-01-17", "close": 0.95942, "volume": 152783.0}, {"date": "2023-01-18", "close": 0.954525, "volume": 96989.0}, {"date": "2023-01-19", "close": 0.92026, "volume": 142757.0}, {"date": "2023-01-20", "close": 0.93984, "volume": 335058.0}, {"date": "2023-01-23", "close": 0.93005, "volume": 145158.0}, {"date": "2023-01-24", "close": 0.905575, "volume": 61257.0}, {"date": "2023-01-25", "close": 0.98879, "volume": 174183.0}, {"date": "2023-01-27", "close": 1.04753, "volume": 120577.0}, {"date": "2023-01-30", "close": 0.979, "volume": 148446.0}, {"date": "2023-01-31", "close": 0.983895, "volume": 391025.0}, {"date": "2023-02-01", "close": 1.00837, "volume": 53245.0}, {"date": "2023-02-02", "close": 0.974105, "volume": 157627.0}, {"date": "2023-02-03", "close": 0.98879, "volume": 171089.0}, {"date": "2023-02-06", "close": 0.95942, "volume": 176362.0}, {"date": "2023-02-07", "close": 0.95942, "volume": 165610.0}, {"date": "2023-02-08", "close": 0.95942, "volume": 146936.0}, {"date": "2023-02-09", "close": 0.94963, "volume": 58168.0}, {"date": "2023-02-10", "close": 0.96921, "volume": 73657.0}, {"date": "2023-02-13", "close": 0.944735, "volume": 200272.0}, {"date": "2023-02-14", "close": 0.93005, "volume": 277832.0}, {"date": "2023-02-15", "close": 0.93005, "volume": 274646.0}, {"date": "2023-02-16", "close": 0.915365, "volume": 109333.0}, {"date": "2023-02-17", "close": 0.905575, "volume": 114850.0}, {"date": "2023-02-20", "close": 0.90068, "volume": 81023.0}, {"date": "2023-02-21", "close": 0.89089, "volume": 44031.0}, {"date": "2023-02-22", "close": 0.8811, "volume": 58097.0}, {"date": "2023-02-23", "close": 0.92026, "volume": 40429.0}, {"date": "2023-02-24", "close": 0.954525, "volume": 49161.0}, {"date": "2023-02-27", "close": 0.92026, "volume": 95247.0}, {"date": "2023-02-28", "close": 0.93984, "volume": 61384.0}, {"date": "2023-03-06", "close": 0.582505, "volume": 4446247.0}, {"date": "2023-03-07", "close": 0.52866, "volume": 1186712.0}, {"date": "2023-03-08", "close": 0.553135, "volume": 1091476.0}, {"date": "2023-03-09", "close": 0.59719, "volume": 831930.0}, {"date": "2023-03-10", "close": 0.5874, "volume": 344189.0}, {"date": "2023-03-13", "close": 0.572715, "volume": 200515.0}, {"date": "2023-03-14", "close": 0.56782, "volume": 1438204.0}, {"date": "2023-03-15", "close": 0.52866, "volume": 462321.0}, {"date": "2023-03-16", "close": 0.46013, "volume": 1020903.0}, {"date": "2023-03-17", "close": 0.47971, "volume": 428089.0}, {"date": "2023-03-20", "close": 0.45034, "volume": 232383.0}, {"date": "2023-03-21", "close": 0.44055, "volume": 397507.0}, {"date": "2023-03-22", "close": 0.44055, "volume": 155644.0}, {"date": "2023-03-23", "close": 0.46013, "volume": 354470.0}, {"date": "2023-03-24", "close": 0.465025, "volume": 108762.0}, {"date": "2023-03-27", "close": 0.484605, "volume": 455383.0}, {"date": "2023-03-28", "close": 0.45034, "volume": 152440.0}, {"date": "2023-03-29", "close": 0.474815, "volume": 153326.0}, {"date": "2023-03-30", "close": 0.46013, "volume": 158347.0}, {"date": "2023-03-31", "close": 0.445445, "volume": 690578.0}, {"date": "2023-04-03", "close": 0.45034, "volume": 32094.0}, {"date": "2023-04-04", "close": 0.43076, "volume": 127158.0}, {"date": "2023-04-05", "close": 0.45034, "volume": 57604.0}, {"date": "2023-04-06", "close": 0.474815, "volume": 539193.0}, {"date": "2023-04-11", "close": 0.504185, "volume": 219206.0}, {"date": "2023-04-12", "close": 0.465025, "volume": 510463.0}, {"date": "2023-04-13", "close": 0.45034, "volume": 29935.0}, {"date": "2023-04-14", "close": 0.46992, "volume": 333753.0}, {"date": "2023-04-17", "close": 0.5017375, "volume": 209526.0}, {"date": "2023-04-18", "close": 0.54824, "volume": 191951.0}, {"date": "2023-04-19", "close": 0.46992, "volume": 305527.0}, {"date": "2023-04-20", "close": 0.46992, "volume": 136656.0}, {"date": "2023-04-21", "close": 0.49929, "volume": 48772.0}, {"date": "2023-04-24", "close": 0.474815, "volume": 220334.0}, {"date": "2023-04-26", "close": 0.46992, "volume": 104030.0}, {"date": "2023-04-27", "close": 0.435655, "volume": 402610.0}, {"date": "2023-04-28", "close": 0.47971, "volume": 97672.0}, {"date": "2023-05-01", "close": 0.43076, "volume": 123414.0}, {"date": "2023-05-02", "close": 0.455235, "volume": 194499.0}, {"date": "2023-05-03", "close": 0.43076, "volume": 23666.0}, {"date": "2023-05-04", "close": 0.43076, "volume": 118821.0}, {"date": "2023-05-05", "close": 0.40139, "volume": 299239.0}, {"date": "2023-05-08", "close": 0.38181, "volume": 451527.0}, {"date": "2023-05-09", "close": 0.33286, "volume": 666745.0}, {"date": "2023-05-10", "close": 0.35244, "volume": 67359.0}, {"date": "2023-05-11", "close": 0.36223, "volume": 702514.0}, {"date": "2023-05-12", "close": 0.35244, "volume": 507985.0}, {"date": "2023-05-15", "close": 0.33286, "volume": 341099.0}, {"date": "2023-05-16", "close": 0.34265, "volume": 557552.0}, {"date": "2023-05-17", "close": 0.670615, "volume": 6246572.0}, {"date": "2023-05-18", "close": 0.57761, "volume": 2459854.0}, {"date": "2023-05-19", "close": 0.50908, "volume": 995260.0}, {"date": "2023-05-22", "close": 0.445445, "volume": 1421083.0}, {"date": "2023-05-23", "close": 0.44055, "volume": 1503042.0}, {"date": "2023-05-24", "close": 0.416075, "volume": 2786999.0}, {"date": "2023-05-25", "close": 0.38181, "volume": 1330213.0}, {"date": "2023-05-26", "close": 0.36223, "volume": 1083518.0}, {"date": "2023-05-29", "close": 0.40139, "volume": 814430.0}, {"date": "2023-05-30", "close": 0.42097, "volume": 197858.0}, {"date": "2023-05-31", "close": 0.42097, "volume": 378354.0}, {"date": "2023-06-01", "close": 0.43076, "volume": 149094.0}, {"date": "2023-06-02", "close": 0.43076, "volume": 424282.0}, {"date": "2023-06-05", "close": 0.47971, "volume": 330302.0}, {"date": "2023-06-06", "close": 0.504185, "volume": 558727.0}, {"date": "2023-06-07", "close": 0.494395, "volume": 130464.0}, {"date": "2023-06-08", "close": 0.4895, "volume": 342928.0}, {"date": "2023-06-09", "close": 0.51887, "volume": 291896.0}, {"date": "2023-06-13", "close": 0.50908, "volume": 272763.0}, {"date": "2023-06-14", "close": 0.47971, "volume": 176759.0}, {"date": "2023-06-15", "close": 0.47971, "volume": 87856.0}, {"date": "2023-06-16", "close": 0.474815, "volume": 209209.0}, {"date": "2023-06-19", "close": 0.45034, "volume": 211805.0}, {"date": "2023-06-20", "close": 0.416075, "volume": 326284.0}, {"date": "2023-06-21", "close": 0.406285, "volume": 406876.0}, {"date": "2023-06-22", "close": 0.41118, "volume": 58542.0}, {"date": "2023-06-23", "close": 0.416075, "volume": 96613.0}, {"date": "2023-06-26", "close": 0.435655, "volume": 467813.0}, {"date": "2023-06-27", "close": 0.416075, "volume": 137872.0}, {"date": "2023-06-28", "close": 0.40139, "volume": 144475.0}, {"date": "2023-06-29", "close": 0.41118, "volume": 172902.0}, {"date": "2023-06-30", "close": 0.40139, "volume": 128887.0}, {"date": "2023-07-03", "close": 0.47971, "volume": 377497.0}, {"date": "2023-07-04", "close": 0.4895, "volume": 91946.0}, {"date": "2023-07-05", "close": 0.52866, "volume": 265689.0}, {"date": "2023-07-06", "close": 0.513975, "volume": 96075.0}, {"date": "2023-07-07", "close": 0.51887, "volume": 192442.0}, {"date": "2023-07-10", "close": 0.50908, "volume": 159067.0}, {"date": "2023-07-11", "close": 0.523765, "volume": 28575.0}, {"date": "2023-07-12", "close": 0.504185, "volume": 13728.0}, {"date": "2023-07-13", "close": 0.49929, "volume": 58814.0}, {"date": "2023-07-14", "close": 0.49929, "volume": 77395.0}, {"date": "2023-07-17", "close": 0.46013, "volume": 254668.0}, {"date": "2023-07-18", "close": 0.46013, "volume": 34433.0}, {"date": "2023-07-19", "close": 0.46992, "volume": 41960.0}, {"date": "2023-07-20", "close": 0.504185, "volume": 110873.0}, {"date": "2023-07-21", "close": 0.465025, "volume": 41764.0}, {"date": "2023-07-24", "close": 0.46013, "volume": 37794.0}, {"date": "2023-07-25", "close": 0.46992, "volume": 6589.0}, {"date": "2023-07-26", "close": 0.46992, "volume": 32268.0}, {"date": "2023-07-27", "close": 0.465025, "volume": 65659.0}, {"date": "2023-07-28", "close": 0.45034, "volume": 59804.0}, {"date": "2023-07-31", "close": 0.416075, "volume": 408871.0}, {"date": "2023-08-01", "close": 0.435655, "volume": 254341.0}, {"date": "2023-08-02", "close": 0.43076, "volume": 208064.0}, {"date": "2023-08-03", "close": 0.425865, "volume": 111904.0}, {"date": "2023-08-04", "close": 0.425865, "volume": 38478.0}, {"date": "2023-08-07", "close": 0.416075, "volume": 297828.0}, {"date": "2023-08-08", "close": 0.41118, "volume": 147986.0}, {"date": "2023-08-09", "close": 0.386705, "volume": 207321.0}, {"date": "2023-08-10", "close": 0.40139, "volume": 14737.0}, {"date": "2023-08-11", "close": 0.3916, "volume": 167419.0}, {"date": "2023-08-14", "close": 0.3916, "volume": 198457.0}, {"date": "2023-08-15", "close": 0.42097, "volume": 85777.0}, {"date": "2023-08-16", "close": 0.41118, "volume": 199344.0}, {"date": "2023-08-17", "close": 0.386705, "volume": 209578.0}, {"date": "2023-08-18", "close": 0.376915, "volume": 402777.0}, {"date": "2023-08-21", "close": 0.34265, "volume": 440988.0}, {"date": "2023-08-22", "close": 0.367125, "volume": 369884.0}, {"date": "2023-08-23", "close": 0.40139, "volume": 380345.0}, {"date": "2023-08-24", "close": 0.38181, "volume": 170125.0}, {"date": "2023-08-25", "close": 0.367125, "volume": 38759.0}, {"date": "2023-08-28", "close": 0.357335, "volume": 99272.0}, {"date": "2023-08-29", "close": 0.36223, "volume": 30039.0}, {"date": "2023-08-30", "close": 0.376915, "volume": 315795.0}, {"date": "2023-08-31", "close": 0.37202, "volume": 69627.0}, {"date": "2023-09-01", "close": 0.376915, "volume": 208978.0}, {"date": "2023-09-04", "close": 0.357335, "volume": 80142.0}, {"date": "2023-09-05", "close": 0.376915, "volume": 92366.0}, {"date": "2023-09-07", "close": 0.357335, "volume": 129559.0}, {"date": "2023-09-08", "close": 0.367125, "volume": 546886.0}, {"date": "2023-09-11", "close": 0.337755, "volume": 100026.0}, {"date": "2023-09-12", "close": 0.32307, "volume": 74781.0}, {"date": "2023-09-13", "close": 0.347545, "volume": 33981.0}, {"date": "2023-09-14", "close": 0.33286, "volume": 18099.0}, {"date": "2023-09-15", "close": 0.33286, "volume": 49510.0}, {"date": "2023-09-18", "close": 0.327965, "volume": 282504.0}, {"date": "2023-09-19", "close": 0.318175, "volume": 105510.0}, {"date": "2023-09-20", "close": 0.2937, "volume": 319589.0}, {"date": "2023-09-21", "close": 0.308385, "volume": 470065.0}, {"date": "2023-09-22", "close": 0.31328, "volume": 38588.0}, {"date": "2023-09-25", "close": 0.33286, "volume": 140856.0}, {"date": "2023-09-26", "close": 0.33286, "volume": 176105.0}, {"date": "2023-09-27", "close": 0.30349, "volume": 141942.0}, {"date": "2023-09-28", "close": 0.337755, "volume": 26437.0}, {"date": "2023-09-29", "close": 0.337755, "volume": 5291.0}, {"date": "2023-10-02", "close": 0.308385, "volume": 257432.0}, {"date": "2023-10-03", "close": 0.327965, "volume": 323050.0}, {"date": "2023-10-04", "close": 0.327965, "volume": 428513.0}, {"date": "2023-10-05", "close": 0.31328, "volume": 75104.0}, {"date": "2023-10-06", "close": 0.30349, "volume": 54485.0}, {"date": "2023-10-09", "close": 0.31328, "volume": 6175.0}, {"date": "2023-10-10", "close": 0.298595, "volume": 362858.0}, {"date": "2023-10-11", "close": 0.259435, "volume": 1292685.0}, {"date": "2023-10-12", "close": 0.181115, "volume": 3617695.0}, {"date": "2023-10-13", "close": 0.1958, "volume": 1848427.0}, {"date": "2023-10-16", "close": 0.18601, "volume": 816651.0}, {"date": "2023-10-17", "close": 0.161535, "volume": 328560.0}, {"date": "2023-10-18", "close": 0.181115, "volume": 219977.0}, {"date": "2023-10-19", "close": 0.16643, "volume": 477915.0}, {"date": "2023-10-20", "close": 0.16643, "volume": 78868.0}, {"date": "2023-10-23", "close": 0.171325, "volume": 66282.0}, {"date": "2023-10-24", "close": 0.16643, "volume": 14658.0}, {"date": "2023-10-25", "close": 0.16643, "volume": 60688.0}, {"date": "2023-10-26", "close": 0.16643, "volume": 31118.0}, {"date": "2023-10-27", "close": 0.17622, "volume": 413180.0}, {"date": "2023-10-30", "close": 0.171325, "volume": 96571.0}, {"date": "2023-10-31", "close": 0.181115, "volume": 110521.0}, {"date": "2023-11-01", "close": 0.17622, "volume": 326559.0}, {"date": "2023-11-02", "close": 0.181115, "volume": 1989.0}, {"date": "2023-11-03", "close": 0.171325, "volume": 641630.0}, {"date": "2023-11-06", "close": 0.181115, "volume": 6162.0}, {"date": "2023-11-07", "close": 0.181115, "volume": 8237.0}, {"date": "2023-11-08", "close": 0.18601, "volume": 79220.0}, {"date": "2023-11-09", "close": 0.181115, "volume": 100040.0}, {"date": "2023-11-10", "close": 0.190905, "volume": 480837.0}, {"date": "2023-11-13", "close": 0.20559, "volume": 368602.0}, {"date": "2023-11-14", "close": 0.20559, "volume": 157444.0}, {"date": "2023-11-15", "close": 0.1958, "volume": 320604.0}, {"date": "2023-11-16", "close": 0.17622, "volume": 681685.0}, {"date": "2023-11-17", "close": 0.1958, "volume": 47095.0}, {"date": "2023-11-20", "close": 0.181115, "volume": 335941.0}, {"date": "2023-11-21", "close": 0.18601, "volume": 59102.0}, {"date": "2023-11-22", "close": 0.171325, "volume": 282136.0}, {"date": "2023-11-23", "close": 0.17622, "volume": 257181.0}, {"date": "2023-11-24", "close": 0.171325, "volume": 26990.0}, {"date": "2023-11-27", "close": 0.16643, "volume": 519390.0}, {"date": "2023-11-28", "close": 0.171325, "volume": 55316.0}, {"date": "2023-11-29", "close": 0.16643, "volume": 253066.0}, {"date": "2023-11-30", "close": 0.16643, "volume": 54733.0}, {"date": "2023-12-01", "close": 0.16643, "volume": 9835.0}, {"date": "2023-12-04", "close": 0.1590875, "volume": 33760.0}, {"date": "2023-12-05", "close": 0.141955, "volume": 381014.0}, {"date": "2023-12-06", "close": 0.18601, "volume": 117193.0}, {"date": "2023-12-07", "close": 0.16643, "volume": 154083.0}, {"date": "2023-12-08", "close": 0.151745, "volume": 86057.0}, {"date": "2023-12-11", "close": 0.14685, "volume": 80328.0}, {"date": "2023-12-12", "close": 0.141955, "volume": 35928.0}, {"date": "2023-12-13", "close": 0.14685, "volume": 68783.0}, {"date": "2023-12-14", "close": 0.14685, "volume": 68987.0}, {"date": "2023-12-15", "close": 0.181115, "volume": 420956.0}, {"date": "2023-12-18", "close": 0.122375, "volume": 2272021.0}, {"date": "2023-12-19", "close": 0.12727, "volume": 134233.0}, {"date": "2023-12-20", "close": 0.12727, "volume": 60417.0}, {"date": "2023-12-21", "close": 0.122375, "volume": 78345.0}, {"date": "2023-12-22", "close": 0.122375, "volume": 23555.0}, {"date": "2023-12-27", "close": 0.122375, "volume": 15587.0}, {"date": "2023-12-28", "close": 0.11748, "volume": 137159.0}, {"date": "2023-12-29", "close": 0.132165, "volume": 265888.0}, {"date": "2024-01-02", "close": 0.12727, "volume": 3401.0}, {"date": "2024-01-03", "close": 0.11748, "volume": 108782.0}, {"date": "2024-01-04", "close": 0.11748, "volume": 190637.0}, {"date": "2024-01-05", "close": 0.112585, "volume": 46479.0}, {"date": "2024-01-08", "close": 0.112585, "volume": 131800.0}, {"date": "2024-01-09", "close": 0.10769, "volume": 176050.0}, {"date": "2024-01-10", "close": 0.102795, "volume": 177088.0}, {"date": "2024-01-11", "close": 0.102795, "volume": 36644.0}, {"date": "2024-01-12", "close": 0.10769, "volume": 42451.0}, {"date": "2024-01-15", "close": 0.10769, "volume": 211313.0}, {"date": "2024-01-16", "close": 0.1150325, "volume": 86918.0}, {"date": "2024-01-17", "close": 0.112585, "volume": 32700.0}, {"date": "2024-01-18", "close": 0.112585, "volume": 55837.0}, {"date": "2024-01-19", "close": 0.11748, "volume": 167843.0}, {"date": "2024-01-22", "close": 0.102795, "volume": 8846.0}, {"date": "2024-01-23", "close": 0.10769, "volume": 22798.0}, {"date": "2024-01-24", "close": 0.11748, "volume": 15457.0}, {"date": "2024-01-25", "close": 0.10769, "volume": 17545.0}, {"date": "2024-01-29", "close": 0.10769, "volume": 11111.0}, {"date": "2024-01-30", "close": 0.122375, "volume": 586650.0}, {"date": "2024-01-31", "close": 0.132165, "volume": 448371.0}, {"date": "2024-02-01", "close": 0.14685, "volume": 296393.0}, {"date": "2024-02-02", "close": 0.12727, "volume": 79834.0}, {"date": "2024-02-05", "close": 0.14685, "volume": 408803.0}, {"date": "2024-02-06", "close": 0.171325, "volume": 130282.0}, {"date": "2024-02-09", "close": 0.122375, "volume": 1044513.0}, {"date": "2024-02-12", "close": 0.122375, "volume": 170987.0}, {"date": "2024-02-13", "close": 0.11748, "volume": 330416.0}, {"date": "2024-02-14", "close": 0.11748, "volume": 242378.0}, {"date": "2024-02-15", "close": 0.11748, "volume": 24413.0}, {"date": "2024-02-16", "close": 0.132165, "volume": 138916.0}, {"date": "2024-02-19", "close": 0.112585, "volume": 385009.0}, {"date": "2024-02-20", "close": 0.10769, "volume": 762475.0}, {"date": "2024-02-21", "close": 0.098, "volume": 1132106.0}, {"date": "2024-02-22", "close": 0.105, "volume": 59965.0}, {"date": "2024-02-23", "close": 0.099, "volume": 257982.0}, {"date": "2024-02-26", "close": 0.098, "volume": 222499.0}, {"date": "2024-02-27", "close": 0.1, "volume": 128133.0}, {"date": "2024-02-28", "close": 0.098, "volume": 142654.0}, {"date": "2024-02-29", "close": 0.096, "volume": 35533.0}, {"date": "2024-03-01", "close": 0.095, "volume": 88303.0}, {"date": "2024-03-04", "close": 0.098, "volume": 222867.0}, {"date": "2024-03-05", "close": 0.099, "volume": 225489.0}, {"date": "2024-03-06", "close": 0.097, "volume": 112034.0}, {"date": "2024-03-07", "close": 0.099, "volume": 585169.0}, {"date": "2024-03-08", "close": 0.097, "volume": 208535.0}, {"date": "2024-03-11", "close": 0.094, "volume": 34435.0}, {"date": "2024-03-12", "close": 0.094, "volume": 108469.0}, {"date": "2024-03-13", "close": 0.095, "volume": 20535.0}, {"date": "2024-03-14", "close": 0.095, "volume": 121367.0}, {"date": "2024-03-15", "close": 0.095, "volume": 63735.0}, {"date": "2024-03-18", "close": 0.095, "volume": 9934.0}, {"date": "2024-03-19", "close": 0.095, "volume": 190396.0}, {"date": "2024-03-20", "close": 0.097, "volume": 79579.0}, {"date": "2024-03-21", "close": 0.1, "volume": 69241.0}, {"date": "2024-03-22", "close": 0.093, "volume": 198436.0}, {"date": "2024-03-25", "close": 0.093, "volume": 56567.0}, {"date": "2024-03-26", "close": 0.093, "volume": 52098.0}, {"date": "2024-03-27", "close": 0.093, "volume": 810.0}, {"date": "2024-03-28", "close": 0.095, "volume": 81002.0}, {"date": "2024-04-02", "close": 0.096, "volume": 379710.0}, {"date": "2024-04-03", "close": 0.093, "volume": 21033.0}, {"date": "2024-04-04", "close": 0.095, "volume": 87218.0}, {"date": "2024-04-05", "close": 0.093, "volume": 94272.0}, {"date": "2024-04-08", "close": 0.092, "volume": 92015.0}, {"date": "2024-04-09", "close": 0.093, "volume": 54352.0}, {"date": "2024-04-10", "close": 0.095, "volume": 135807.0}, {"date": "2024-04-11", "close": 0.093, "volume": 137258.0}, {"date": "2024-04-12", "close": 0.091, "volume": 54165.0}, {"date": "2024-04-15", "close": 0.092, "volume": 96967.0}, {"date": "2024-04-16", "close": 0.092, "volume": 141899.0}, {"date": "2024-04-17", "close": 0.092, "volume": 97946.0}, {"date": "2024-04-18", "close": 0.093, "volume": 25211.0}, {"date": "2024-04-19", "close": 0.093, "volume": 12164.0}, {"date": "2024-04-22", "close": 0.088, "volume": 455962.0}, {"date": "2024-04-23", "close": 0.091, "volume": 80802.0}, {"date": "2024-04-24", "close": 0.084, "volume": 100312.0}, {"date": "2024-04-29", "close": 0.081, "volume": 450920.0}, {"date": "2024-04-30", "close": 0.082, "volume": 17635.0}, {"date": "2024-05-01", "close": 0.083, "volume": 18450.0}, {"date": "2024-05-02", "close": 0.082, "volume": 68404.0}, {"date": "2024-05-03", "close": 0.082, "volume": 22434.0}, {"date": "2024-05-06", "close": 0.082, "volume": 44199.0}, {"date": "2024-05-07", "close": 0.081, "volume": 147366.0}, {"date": "2024-05-08", "close": 0.081, "volume": 66289.0}, {"date": "2024-05-09", "close": 0.08, "volume": 27272.0}, {"date": "2024-05-10", "close": 0.079, "volume": 283731.0}, {"date": "2024-05-13", "close": 0.081, "volume": 151871.0}, {"date": "2024-05-14", "close": 0.078, "volume": 23000.0}, {"date": "2024-05-15", "close": 0.075, "volume": 137616.0}, {"date": "2024-05-16", "close": 0.075, "volume": 54289.0}, {"date": "2024-05-17", "close": 0.078, "volume": 29426.0}, {"date": "2024-05-20", "close": 0.0735, "volume": 101666.0}, {"date": "2024-05-21", "close": 0.068, "volume": 168104.0}, {"date": "2024-05-22", "close": 0.069, "volume": 335120.0}, {"date": "2024-05-23", "close": 0.067, "volume": 157688.0}, {"date": "2024-05-24", "close": 0.069, "volume": 42754.0}, {"date": "2024-05-27", "close": 0.07, "volume": 548070.0}, {"date": "2024-05-28", "close": 0.068, "volume": 758945.0}, {"date": "2024-05-29", "close": 0.07, "volume": 76667.0}, {"date": "2024-05-30", "close": 0.068, "volume": 683022.0}, {"date": "2024-05-31", "close": 0.071, "volume": 139025.0}, {"date": "2024-06-03", "close": 0.071, "volume": 143926.0}, {"date": "2024-06-04", "close": 0.071, "volume": 71622.0}, {"date": "2024-06-05", "close": 0.072, "volume": 216013.0}, {"date": "2024-06-06", "close": 0.07, "volume": 17494.0}, {"date": "2024-06-07", "close": 0.07, "volume": 28503.0}, {"date": "2024-06-11", "close": 0.07, "volume": 775756.0}, {"date": "2024-06-12", "close": 0.066, "volume": 186487.0}, {"date": "2024-06-13", "close": 0.067, "volume": 110960.0}, {"date": "2024-06-14", "close": 0.066, "volume": 45148.0}, {"date": "2024-06-17", "close": 0.066, "volume": 354983.0}, {"date": "2024-06-18", "close": 0.063, "volume": 142602.0}, {"date": "2024-06-19", "close": 0.065, "volume": 127817.0}, {"date": "2024-06-20", "close": 0.069, "volume": 622296.0}, {"date": "2024-06-21", "close": 0.07, "volume": 688721.0}, {"date": "2024-06-24", "close": 0.067, "volume": 70973.0}, {"date": "2024-06-25", "close": 0.066, "volume": 275016.0}, {"date": "2024-06-26", "close": 0.065, "volume": 146234.0}, {"date": "2024-06-27", "close": 0.066, "volume": 118486.0}, {"date": "2024-06-28", "close": 0.062, "volume": 433880.0}, {"date": "2024-07-01", "close": 0.06, "volume": 153553.0}, {"date": "2024-07-02", "close": 0.06, "volume": 11383.0}, {"date": "2024-07-03", "close": 0.061, "volume": 6000.0}, {"date": "2024-07-04", "close": 0.061, "volume": 31024.0}, {"date": "2024-07-05", "close": 0.062, "volume": 26974.0}, {"date": "2024-07-08", "close": 0.061, "volume": 11817.0}, {"date": "2024-07-09", "close": 0.06, "volume": 119218.0}, {"date": "2024-07-10", "close": 0.062, "volume": 236780.0}, {"date": "2024-07-11", "close": 0.063, "volume": 143375.0}, {"date": "2024-07-12", "close": 0.06, "volume": 26151.0}, {"date": "2024-07-15", "close": 0.066, "volume": 138613.0}, {"date": "2024-07-16", "close": 0.061, "volume": 10656.0}, {"date": "2024-07-17", "close": 0.061, "volume": 23743.0}, {"date": "2024-07-19", "close": 0.058, "volume": 161733.0}, {"date": "2024-07-22", "close": 0.058, "volume": 26503.0}, {"date": "2024-07-23", "close": 0.058, "volume": 122910.0}, {"date": "2024-07-24", "close": 0.056, "volume": 152045.0}, {"date": "2024-07-25", "close": 0.056, "volume": 26266.0}, {"date": "2024-07-26", "close": 0.056, "volume": 65136.0}, {"date": "2024-07-29", "close": 0.057, "volume": 100091.0}, {"date": "2024-07-30", "close": 0.054, "volume": 50000.0}, {"date": "2024-07-31", "close": 0.053, "volume": 12906.0}, {"date": "2024-08-01", "close": 0.047, "volume": 468006.0}, {"date": "2024-08-02", "close": 0.047, "volume": 197482.0}, {"date": "2024-08-05", "close": 0.048, "volume": 178937.0}, {"date": "2024-08-07", "close": 0.048, "volume": 125010.0}, {"date": "2024-08-08", "close": 0.048, "volume": 10091.0}, {"date": "2024-08-12", "close": 0.053, "volume": 21000.0}, {"date": "2024-08-13", "close": 0.067, "volume": 580023.0}, {"date": "2024-08-14", "close": 0.071, "volume": 202934.0}, {"date": "2024-08-15", "close": 0.068, "volume": 62891.0}, {"date": "2024-08-16", "close": 0.068, "volume": 10227.0}, {"date": "2024-08-19", "close": 0.064, "volume": 4165.0}, {"date": "2024-08-21", "close": 0.067, "volume": 26258.0}, {"date": "2024-08-22", "close": 0.066, "volume": 38102.0}, {"date": "2024-08-23", "close": 0.064, "volume": 88866.0}, {"date": "2024-08-26", "close": 0.062, "volume": 157848.0}, {"date": "2024-08-27", "close": 0.062, "volume": 5000.0}, {"date": "2024-08-28", "close": 0.067, "volume": 143102.0}, {"date": "2024-08-29", "close": 0.067, "volume": 15014.0}, {"date": "2024-08-30", "close": 0.062, "volume": 297806.0}, {"date": "2024-09-02", "close": 0.067, "volume": 25945.0}, {"date": "2024-09-04", "close": 0.063, "volume": 8799.0}, {"date": "2024-09-05", "close": 0.067, "volume": 353.0}, {"date": "2024-09-06", "close": 0.063, "volume": 35606.0}, {"date": "2024-09-09", "close": 0.063, "volume": 30048.0}, {"date": "2024-09-10", "close": 0.063, "volume": 30000.0}, {"date": "2024-09-11", "close": 0.063, "volume": 4294.0}, {"date": "2024-09-12", "close": 0.063, "volume": 493.0}, {"date": "2024-09-13", "close": 0.064, "volume": 24657.0}, {"date": "2024-09-16", "close": 0.065, "volume": 43180.0}, {"date": "2024-09-17", "close": 0.065, "volume": 1.0}, {"date": "2024-09-18", "close": 0.06, "volume": 128999.0}, {"date": "2024-09-19", "close": 0.062, "volume": 163669.0}, {"date": "2024-09-20", "close": 0.061, "volume": 101724.0}, {"date": "2024-09-23", "close": 0.07, "volume": 296968.0}, {"date": "2024-09-24", "close": 0.076, "volume": 429125.0}, {"date": "2024-09-25", "close": 0.073, "volume": 65255.0}, {"date": "2024-09-26", "close": 0.073, "volume": 16464.0}, {"date": "2024-09-27", "close": 0.07, "volume": 34640.0}, {"date": "2024-09-30", "close": 0.064, "volume": 399843.0}, {"date": "2024-10-01", "close": 0.065, "volume": 7298.0}, {"date": "2024-10-02", "close": 0.07, "volume": 1875.0}, {"date": "2024-10-03", "close": 0.076, "volume": 86201.0}, {"date": "2024-10-07", "close": 0.11, "volume": 4884743.0}, {"date": "2024-10-08", "close": 0.1, "volume": 910950.0}, {"date": "2024-10-09", "close": 0.105, "volume": 19972.0}, {"date": "2024-10-10", "close": 0.1, "volume": 239788.0}, {"date": "2024-10-11", "close": 0.099, "volume": 251156.0}, {"date": "2024-10-14", "close": 0.105, "volume": 178770.0}, {"date": "2024-10-15", "close": 0.098, "volume": 64573.0}, {"date": "2024-10-16", "close": 0.1, "volume": 9612.0}, {"date": "2024-10-17", "close": 0.1, "volume": 88817.0}, {"date": "2024-10-18", "close": 0.1, "volume": 51655.0}, {"date": "2024-10-21", "close": 0.11, "volume": 205328.0}, {"date": "2024-10-22", "close": 0.11, "volume": 50370.0}, {"date": "2024-10-23", "close": 0.11, "volume": 92282.0}, {"date": "2024-10-24", "close": 0.11, "volume": 234297.0}, {"date": "2024-10-25", "close": 0.1, "volume": 364268.0}, {"date": "2024-10-28", "close": 0.1, "volume": 193738.0}, {"date": "2024-10-29", "close": 0.1, "volume": 59005.0}, {"date": "2024-10-30", "close": 0.1, "volume": 193506.0}, {"date": "2024-10-31", "close": 0.1, "volume": 103299.0}, {"date": "2024-11-01", "close": 0.1, "volume": 16499.0}, {"date": "2024-11-04", "close": 0.1, "volume": 92171.0}, {"date": "2024-11-05", "close": 0.1, "volume": 50000.0}, {"date": "2024-11-06", "close": 0.105, "volume": 9109.0}, {"date": "2024-11-07", "close": 0.11, "volume": 259847.0}, {"date": "2024-11-08", "close": 0.11, "volume": 20831.0}, {"date": "2024-11-11", "close": 0.135, "volume": 685543.0}, {"date": "2024-11-12", "close": 0.13, "volume": 315195.0}, {"date": "2024-11-13", "close": 0.125, "volume": 54922.0}, {"date": "2024-11-14", "close": 0.115, "volume": 194653.0}, {"date": "2024-11-19", "close": 0.12, "volume": 957359.0}, {"date": "2024-11-20", "close": 0.13, "volume": 195271.0}, {"date": "2024-11-21", "close": 0.14, "volume": 548915.0}, {"date": "2024-11-22", "close": 0.13, "volume": 222016.0}, {"date": "2024-11-25", "close": 0.097, "volume": 1082293.0}, {"date": "2024-11-26", "close": 0.098, "volume": 1991062.0}, {"date": "2024-11-27", "close": 0.093, "volume": 463404.0}, {"date": "2024-11-28", "close": 0.091, "volume": 489195.0}, {"date": "2024-11-29", "close": 0.092, "volume": 927681.0}, {"date": "2024-12-02", "close": 0.087, "volume": 642493.0}, {"date": "2024-12-03", "close": 0.085, "volume": 65326.0}, {"date": "2024-12-04", "close": 0.094, "volume": 792396.0}, {"date": "2024-12-05", "close": 0.088, "volume": 455368.0}, {"date": "2024-12-06", "close": 0.091, "volume": 163426.0}, {"date": "2024-12-09", "close": 0.088, "volume": 233838.0}, {"date": "2024-12-10", "close": 0.09, "volume": 15101.0}, {"date": "2024-12-11", "close": 0.089, "volume": 47844.0}, {"date": "2024-12-12", "close": 0.087, "volume": 302538.0}, {"date": "2024-12-13", "close": 0.084, "volume": 213551.0}, {"date": "2024-12-16", "close": 0.083, "volume": 611800.0}, {"date": "2024-12-17", "close": 0.082, "volume": 30744.0}, {"date": "2024-12-18", "close": 0.085, "volume": 1005731.0}, {"date": "2024-12-19", "close": 0.082, "volume": 108089.0}, {"date": "2024-12-20", "close": 0.08, "volume": 368830.0}, {"date": "2024-12-23", "close": 0.081, "volume": 1317526.0}, {"date": "2024-12-24", "close": 0.084, "volume": 526635.0}, {"date": "2024-12-27", "close": 0.081, "volume": 227724.0}, {"date": "2024-12-30", "close": 0.082, "volume": 51936.0}, {"date": "2024-12-31", "close": 0.087, "volume": 247208.0}, {"date": "2025-01-02", "close": 0.087, "volume": 13490.0}, {"date": "2025-01-03", "close": 0.085, "volume": 391238.0}, {"date": "2025-01-06", "close": 0.089, "volume": 173746.0}, {"date": "2025-01-07", "close": 0.091, "volume": 301543.0}, {"date": "2025-01-08", "close": 0.086, "volume": 191528.0}, {"date": "2025-01-09", "close": 0.087, "volume": 786780.0}, {"date": "2025-01-10", "close": 0.086, "volume": 213992.0}, {"date": "2025-01-13", "close": 0.084, "volume": 49564.0}, {"date": "2025-01-14", "close": 0.088, "volume": 356484.0}, {"date": "2025-01-15", "close": 0.086, "volume": 102000.0}, {"date": "2025-01-16", "close": 0.085, "volume": 250235.0}, {"date": "2025-01-17", "close": 0.085, "volume": 115870.0}, {"date": "2025-01-20", "close": 0.089, "volume": 599976.0}, {"date": "2025-01-21", "close": 0.087, "volume": 909506.0}, {"date": "2025-01-22", "close": 0.091, "volume": 648227.0}, {"date": "2025-01-23", "close": 0.1, "volume": 1399748.0}, {"date": "2025-01-24", "close": 0.098, "volume": 386398.0}, {"date": "2025-01-28", "close": 0.093, "volume": 417717.0}, {"date": "2025-01-29", "close": 0.094, "volume": 253858.0}, {"date": "2025-01-30", "close": 0.093, "volume": 17435.0}, {"date": "2025-02-03", "close": 0.089, "volume": 601020.0}, {"date": "2025-02-04", "close": 0.086, "volume": 541988.0}, {"date": "2025-02-05", "close": 0.085, "volume": 199639.0}, {"date": "2025-02-06", "close": 0.088, "volume": 323610.0}, {"date": "2025-02-07", "close": 0.086, "volume": 161912.0}, {"date": "2025-02-10", "close": 0.087, "volume": 379715.0}, {"date": "2025-02-11", "close": 0.093, "volume": 381798.0}, {"date": "2025-02-12", "close": 0.09, "volume": 389884.0}, {"date": "2025-02-13", "close": 0.09, "volume": 325814.0}, {"date": "2025-02-14", "close": 0.089, "volume": 164185.0}, {"date": "2025-02-17", "close": 0.09, "volume": 544877.0}, {"date": "2025-02-18", "close": 0.094, "volume": 167625.0}, {"date": "2025-02-19", "close": 0.096, "volume": 719254.0}, {"date": "2025-02-20", "close": 0.093, "volume": 101066.0}, {"date": "2025-02-21", "close": 0.095, "volume": 110500.0}, {"date": "2025-02-24", "close": 0.098, "volume": 480865.0}, {"date": "2025-02-25", "close": 0.097, "volume": 227034.0}, {"date": "2025-02-26", "close": 0.094, "volume": 177895.0}, {"date": "2025-02-27", "close": 0.093, "volume": 533070.0}, {"date": "2025-02-28", "close": 0.092, "volume": 77415.0}, {"date": "2025-03-03", "close": 0.09, "volume": 232623.0}, {"date": "2025-03-04", "close": 0.093, "volume": 202694.0}, {"date": "2025-03-05", "close": 0.091, "volume": 204845.0}, {"date": "2025-03-06", "close": 0.09, "volume": 175226.0}, {"date": "2025-03-07", "close": 0.088, "volume": 310508.0}, {"date": "2025-03-10", "close": 0.09, "volume": 291879.0}, {"date": "2025-03-11", "close": 0.085, "volume": 115757.0}, {"date": "2025-03-12", "close": 0.085, "volume": 82447.0}, {"date": "2025-03-13", "close": 0.085, "volume": 204658.0}, {"date": "2025-03-14", "close": 0.084, "volume": 310943.0}, {"date": "2025-03-17", "close": 0.085, "volume": 156202.0}, {"date": "2025-03-18", "close": 0.089, "volume": 417810.0}, {"date": "2025-03-19", "close": 0.09, "volume": 326.0}, {"date": "2025-03-21", "close": 0.09, "volume": 58836.0}, {"date": "2025-03-24", "close": 0.085, "volume": 2349.0}, {"date": "2025-03-25", "close": 0.088, "volume": 133627.0}, {"date": "2025-03-26", "close": 0.083, "volume": 340418.0}, {"date": "2025-03-27", "close": 0.08, "volume": 748430.0}, {"date": "2025-03-31", "close": 0.08, "volume": 297363.0}, {"date": "2025-04-01", "close": 0.075, "volume": 294480.0}, {"date": "2025-04-02", "close": 0.08, "volume": 93136.0}, {"date": "2025-04-03", "close": 0.079, "volume": 54963.0}, {"date": "2025-04-04", "close": 0.08, "volume": 546183.0}, {"date": "2025-04-07", "close": 0.073, "volume": 31396.0}, {"date": "2025-04-08", "close": 0.07, "volume": 424137.0}, {"date": "2025-04-09", "close": 0.07, "volume": 464317.0}, {"date": "2025-04-10", "close": 0.075, "volume": 77624.0}, {"date": "2025-04-11", "close": 0.078, "volume": 154028.0}, {"date": "2025-04-14", "close": 0.079, "volume": 256239.0}, {"date": "2025-04-15", "close": 0.08, "volume": 134887.0}, {"date": "2025-04-16", "close": 0.082, "volume": 134795.0}, {"date": "2025-04-17", "close": 0.078, "volume": 111488.0}, {"date": "2025-04-22", "close": 0.076, "volume": 48782.0}, {"date": "2025-04-23", "close": 0.075, "volume": 2200.0}, {"date": "2025-04-24", "close": 0.076, "volume": 367311.0}, {"date": "2025-04-28", "close": 0.066, "volume": 635631.0}, {"date": "2025-04-29", "close": 0.067, "volume": 620732.0}, {"date": "2025-04-30", "close": 0.061, "volume": 246182.0}, {"date": "2025-05-01", "close": 0.056, "volume": 151477.0}, {"date": "2025-05-02", "close": 0.065, "volume": 169983.0}, {"date": "2025-05-05", "close": 0.063, "volume": 332381.0}, {"date": "2025-05-06", "close": 0.06, "volume": 296387.0}, {"date": "2025-05-07", "close": 0.06, "volume": 51275.0}, {"date": "2025-05-08", "close": 0.063, "volume": 9646.0}, {"date": "2025-05-09", "close": 0.062, "volume": 1006934.0}, {"date": "2025-05-12", "close": 0.063, "volume": 86011.0}, {"date": "2025-05-13", "close": 0.063, "volume": 47501.0}, {"date": "2025-05-14", "close": 0.064, "volume": 898520.0}, {"date": "2025-05-15", "close": 0.064, "volume": 44304.0}, {"date": "2025-05-16", "close": 0.061, "volume": 21341.0}, {"date": "2025-05-19", "close": 0.062, "volume": 11129.0}, {"date": "2025-05-20", "close": 0.062, "volume": 150000.0}, {"date": "2025-05-21", "close": 0.061, "volume": 85661.0}, {"date": "2025-05-22", "close": 0.061, "volume": 47036.0}, {"date": "2025-05-23", "close": 0.061, "volume": 111294.0}, {"date": "2025-05-26", "close": 0.067, "volume": 520074.0}, {"date": "2025-05-27", "close": 0.065, "volume": 453736.0}, {"date": "2025-05-28", "close": 0.063, "volume": 17695.0}, {"date": "2025-05-29", "close": 0.065, "volume": 121153.0}, {"date": "2025-05-30", "close": 0.065, "volume": 265006.0}, {"date": "2025-06-02", "close": 0.063, "volume": 235041.0}, {"date": "2025-06-03", "close": 0.061, "volume": 18895.0}, {"date": "2025-06-04", "close": 0.061, "volume": 269207.0}, {"date": "2025-06-05", "close": 0.063, "volume": 53779.0}, {"date": "2025-06-06", "close": 0.063, "volume": 64239.0}, {"date": "2025-06-10", "close": 0.06, "volume": 452883.0}, {"date": "2025-06-11", "close": 0.059, "volume": 173677.0}, {"date": "2025-06-12", "close": 0.062, "volume": 382633.0}, {"date": "2025-06-13", "close": 0.059, "volume": 196507.0}, {"date": "2025-06-16", "close": 0.058, "volume": 61022.0}, {"date": "2025-06-17", "close": 0.06, "volume": 533192.0}, {"date": "2025-06-18", "close": 0.06, "volume": 136183.0}, {"date": "2025-06-19", "close": 0.065, "volume": 436097.0}, {"date": "2025-06-20", "close": 0.062, "volume": 573318.0}, {"date": "2025-06-23", "close": 0.06, "volume": 339372.0}, {"date": "2025-06-24", "close": 0.055, "volume": 1103992.0}, {"date": "2025-06-25", "close": 0.059, "volume": 511027.0}, {"date": "2025-06-26", "close": 0.057, "volume": 361669.0}, {"date": "2025-06-27", "close": 0.058, "volume": 616457.0}, {"date": "2025-06-30", "close": 0.054, "volume": 740853.0}, {"date": "2025-07-01", "close": 0.054, "volume": 1944179.0}, {"date": "2025-07-02", "close": 0.051, "volume": 160883.0}, {"date": "2025-07-03", "close": 0.052, "volume": 109691.0}, {"date": "2025-07-04", "close": 0.06, "volume": 381756.0}, {"date": "2025-07-07", "close": 0.063, "volume": 301438.0}, {"date": "2025-07-08", "close": 0.06, "volume": 169427.0}, {"date": "2025-07-09", "close": 0.057, "volume": 7500.0}, {"date": "2025-07-10", "close": 0.058, "volume": 363319.0}, {"date": "2025-07-11", "close": 0.058, "volume": 244200.0}, {"date": "2025-07-14", "close": 0.061, "volume": 489486.0}, {"date": "2025-07-15", "close": 0.057, "volume": 188249.0}, {"date": "2025-07-16", "close": 0.057, "volume": 144924.0}, {"date": "2025-07-17", "close": 0.057, "volume": 326083.0}, {"date": "2025-07-18", "close": 0.056, "volume": 606347.0}, {"date": "2025-07-21", "close": 0.054, "volume": 39584.0}, {"date": "2025-07-22", "close": 0.053, "volume": 499935.0}, {"date": "2025-07-23", "close": 0.053, "volume": 8113.0}, {"date": "2025-07-24", "close": 0.055, "volume": 374178.0}, {"date": "2025-07-25", "close": 0.056, "volume": 731237.0}, {"date": "2025-07-28", "close": 0.057, "volume": 81284.0}, {"date": "2025-07-29", "close": 0.055, "volume": 53958.0}, {"date": "2025-07-30", "close": 0.056, "volume": 13000.0}, {"date": "2025-07-31", "close": 0.06, "volume": 669019.0}, {"date": "2025-08-01", "close": 0.06, "volume": 533732.0}, {"date": "2025-08-04", "close": 0.08, "volume": 1809972.0}, {"date": "2025-08-05", "close": 0.095, "volume": 1959455.0}, {"date": "2025-08-06", "close": 0.135, "volume": 9678130.0}, {"date": "2025-08-07", "close": 0.11, "volume": 3933045.0}, {"date": "2025-08-08", "close": 0.105, "volume": 2274318.0}, {"date": "2025-08-11", "close": 0.105, "volume": 2797318.0}, {"date": "2025-08-12", "close": 0.105, "volume": 345107.0}, {"date": "2025-08-13", "close": 0.105, "volume": 514330.0}, {"date": "2025-08-18", "close": 0.11, "volume": 1350419.0}, {"date": "2025-08-19", "close": 0.11, "volume": 150012.0}, {"date": "2025-08-20", "close": 0.11, "volume": 159632.0}, {"date": "2025-08-21", "close": 0.1075, "volume": 150247.0}, {"date": "2025-08-22", "close": 0.092, "volume": 3116909.0}, {"date": "2025-08-25", "close": 0.105, "volume": 1337323.0}, {"date": "2025-08-26", "close": 0.098, "volume": 925715.0}, {"date": "2025-08-27", "close": 0.1, "volume": 200165.0}, {"date": "2025-08-28", "close": 0.1, "volume": 379679.0}, {"date": "2025-08-29", "close": 0.096, "volume": 353290.0}, {"date": "2025-09-01", "close": 0.091, "volume": 668954.0}, {"date": "2025-09-02", "close": 0.09, "volume": 466116.0}, {"date": "2025-09-03", "close": 0.085, "volume": 624340.0}, {"date": "2025-09-04", "close": 0.083, "volume": 704765.0}, {"date": "2025-09-05", "close": 0.081, "volume": 371580.0}, {"date": "2025-09-08", "close": 0.085, "volume": 535842.0}, {"date": "2025-09-09", "close": 0.085, "volume": 312529.0}, {"date": "2025-09-10", "close": 0.082, "volume": 661746.0}, {"date": "2025-09-11", "close": 0.085, "volume": 27968.0}, {"date": "2025-09-12", "close": 0.089, "volume": 831354.0}, {"date": "2025-09-15", "close": 0.085, "volume": 388050.0}, {"date": "2025-09-16", "close": 0.085, "volume": 3414.0}, {"date": "2025-09-17", "close": 0.092, "volume": 103039.0}, {"date": "2025-09-18", "close": 0.094, "volume": 2204791.0}, {"date": "2025-09-19", "close": 0.09, "volume": 271836.0}, {"date": "2025-09-22", "close": 0.086, "volume": 791557.0}, {"date": "2025-09-23", "close": 0.088, "volume": 188790.0}, {"date": "2025-09-24", "close": 0.089, "volume": 118546.0}, {"date": "2025-09-25", "close": 0.091, "volume": 322052.0}, {"date": "2025-09-26", "close": 0.09, "volume": 466121.0}, {"date": "2025-09-29", "close": 0.088, "volume": 57106.0}, {"date": "2025-09-30", "close": 0.083, "volume": 280801.0}, {"date": "2025-10-01", "close": 0.087, "volume": 298359.0}, {"date": "2025-10-02", "close": 0.088, "volume": 197190.0}, {"date": "2025-10-03", "close": 0.088, "volume": 719975.0}, {"date": "2025-10-06", "close": 0.089, "volume": 124053.0}, {"date": "2025-10-07", "close": 0.087, "volume": 160101.0}, {"date": "2025-10-08", "close": 0.087, "volume": 114333.0}, {"date": "2025-10-09", "close": 0.089, "volume": 227145.0}, {"date": "2025-10-10", "close": 0.1, "volume": 1898487.0}, {"date": "2025-10-13", "close": 0.097, "volume": 270217.0}, {"date": "2025-10-14", "close": 0.098, "volume": 360106.0}, {"date": "2025-10-15", "close": 0.105, "volume": 745677.0}, {"date": "2025-10-16", "close": 0.094, "volume": 488583.0}, {"date": "2025-10-17", "close": 0.09, "volume": 719514.0}, {"date": "2025-10-20", "close": 0.099, "volume": 383788.0}, {"date": "2025-10-21", "close": 0.095, "volume": 298080.0}, {"date": "2025-10-22", "close": 0.095, "volume": 469588.0}, {"date": "2025-10-23", "close": 0.094, "volume": 529328.0}, {"date": "2025-10-24", "close": 0.094, "volume": 43111.0}, {"date": "2025-10-27", "close": 0.095, "volume": 162511.0}, {"date": "2025-10-28", "close": 0.096, "volume": 192237.0}, {"date": "2025-10-29", "close": 0.093, "volume": 107535.0}, {"date": "2025-10-30", "close": 0.098, "volume": 130912.0}, {"date": "2025-10-31", "close": 0.092, "volume": 259185.0}, {"date": "2025-11-03", "close": 0.089, "volume": 350005.0}, {"date": "2025-11-04", "close": 0.09, "volume": 254843.0}, {"date": "2025-11-05", "close": 0.084, "volume": 248700.0}, {"date": "2025-11-06", "close": 0.085, "volume": 23000.0}, {"date": "2025-11-07", "close": 0.085, "volume": 28350.0}, {"date": "2025-11-10", "close": 0.084, "volume": 378799.0}, {"date": "2025-11-11", "close": 0.087, "volume": 7453.0}, {"date": "2025-11-12", "close": 0.086, "volume": 184508.0}, {"date": "2025-11-13", "close": 0.088, "volume": 124586.0}, {"date": "2025-11-14", "close": 0.086, "volume": 658281.0}, {"date": "2025-11-17", "close": 0.083, "volume": 19007.0}, {"date": "2025-11-18", "close": 0.085, "volume": 64495.0}, {"date": "2025-11-19", "close": 0.087, "volume": 14516.0}, {"date": "2025-11-20", "close": 0.087, "volume": 109916.0}, {"date": "2025-11-21", "close": 0.086, "volume": 136312.0}, {"date": "2025-11-24", "close": 0.095, "volume": 296468.0}, {"date": "2025-11-25", "close": 0.09, "volume": 363009.0}, {"date": "2025-11-26", "close": 0.084, "volume": 255112.0}, {"date": "2025-11-27", "close": 0.085, "volume": 86099.0}, {"date": "2025-11-28", "close": 0.086, "volume": 42429.0}, {"date": "2025-12-01", "close": 0.088, "volume": 174139.0}, {"date": "2025-12-02", "close": 0.086, "volume": 416742.0}, {"date": "2025-12-03", "close": 0.08, "volume": 551385.0}, {"date": "2025-12-04", "close": 0.077, "volume": 194900.0}, {"date": "2025-12-05", "close": 0.079, "volume": 651515.0}, {"date": "2025-12-08", "close": 0.079, "volume": 140539.0}, {"date": "2025-12-09", "close": 0.078, "volume": 435710.0}, {"date": "2025-12-10", "close": 0.081, "volume": 681055.0}, {"date": "2025-12-11", "close": 0.083, "volume": 26209.0}, {"date": "2025-12-12", "close": 0.105, "volume": 7821001.0}, {"date": "2025-12-15", "close": 0.095, "volume": 1837350.0}, {"date": "2025-12-16", "close": 0.085, "volume": 602011.0}, {"date": "2025-12-17", "close": 0.089, "volume": 296521.0}, {"date": "2025-12-18", "close": 0.097, "volume": 182131.0}, {"date": "2025-12-19", "close": 0.097, "volume": 222732.0}, {"date": "2025-12-22", "close": 0.11, "volume": 983177.0}, {"date": "2025-12-23", "close": 0.12, "volume": 460148.0}, {"date": "2025-12-24", "close": 0.12, "volume": 752394.0}, {"date": "2025-12-29", "close": 0.12, "volume": 549617.0}, {"date": "2025-12-30", "close": 0.135, "volume": 1169039.0}, {"date": "2025-12-31", "close": 0.135, "volume": 201942.0}, {"date": "2026-01-02", "close": 0.125, "volume": 659230.0}, {"date": "2026-01-05", "close": 0.115, "volume": 334275.0}, {"date": "2026-01-06", "close": 0.12, "volume": 156435.0}, {"date": "2026-01-07", "close": 0.1, "volume": 529505.0}, {"date": "2026-01-08", "close": 0.115, "volume": 131413.0}, {"date": "2026-01-09", "close": 0.125, "volume": 406039.0}, {"date": "2026-01-12", "close": 0.12, "volume": 75184.0}, {"date": "2026-01-13", "close": 0.12, "volume": 25809.0}, {"date": "2026-01-14", "close": 0.135, "volume": 820483.0}, {"date": "2026-01-15", "close": 0.16, "volume": 2422544.0}, {"date": "2026-01-16", "close": 0.16, "volume": 1745879.0}, {"date": "2026-01-19", "close": 0.15, "volume": 341510.0}, {"date": "2026-01-20", "close": 0.15, "volume": 128926.0}, {"date": "2026-01-21", "close": 0.16, "volume": 730170.0}, {"date": "2026-01-22", "close": 0.16, "volume": 869477.0}, {"date": "2026-01-23", "close": 0.15, "volume": 860905.0}, {"date": "2026-01-27", "close": 0.14, "volume": 217846.0}, {"date": "2026-01-28", "close": 0.15, "volume": 644130.0}, {"date": "2026-01-29", "close": 0.17, "volume": 2553566.0}, {"date": "2026-01-30", "close": 0.145, "volume": 1546739.0}, {"date": "2026-02-02", "close": 0.15, "volume": 438104.0}, {"date": "2026-02-03", "close": 0.19, "volume": 2755061.0}, {"date": "2026-02-04", "close": 0.175, "volume": 371205.0}, {"date": "2026-02-05", "close": 0.235, "volume": 4473786.0}, {"date": "2026-02-06", "close": 0.245, "volume": 3593802.0}, {"date": "2026-02-09", "close": 0.255, "volume": 2469619.0}, {"date": "2026-02-10", "close": 0.225, "volume": 2361966.0}, {"date": "2026-02-11", "close": 0.245, "volume": 1452574.0}, {"date": "2026-02-12", "close": 0.24, "volume": 574887.0}, {"date": "2026-02-13", "close": 0.21, "volume": 1375589.0}, {"date": "2026-02-16", "close": 0.205, "volume": 600062.0}, {"date": "2026-02-17", "close": 0.21, "volume": 1451816.0}, {"date": "2026-02-18", "close": 0.215, "volume": 1003500.0}, {"date": "2026-02-19", "close": 0.215, "volume": 503825.0}, {"date": "2026-02-20", "close": 0.205, "volume": 600326.0}, {"date": "2026-02-25", "close": 0.225, "volume": 890947.0}, {"date": "2026-02-26", "close": 0.22, "volume": 442428.0}, {"date": "2026-02-27", "close": 0.215, "volume": 379235.0}, {"date": "2026-03-02", "close": 0.2, "volume": 1031124.0}, {"date": "2026-03-03", "close": 0.185, "volume": 1170772.0}, {"date": "2026-03-04", "close": 0.18, "volume": 901248.0}, {"date": "2026-03-05", "close": 0.18, "volume": 141304.0}, {"date": "2026-03-06", "close": 0.185, "volume": 197938.0}, {"date": "2026-03-09", "close": 0.2, "volume": 981061.0}, {"date": "2026-03-10", "close": 0.2, "volume": 607074.0}, {"date": "2026-03-11", "close": 0.225, "volume": 1264942.0}, {"date": "2026-03-12", "close": 0.2, "volume": 1156021.0}, {"date": "2026-03-13", "close": 0.21, "volume": 551328.0}, {"date": "2026-03-16", "close": 0.215, "volume": 687448.0}, {"date": "2026-03-17", "close": 0.21, "volume": 537318.0}, {"date": "2026-03-18", "close": 0.235, "volume": 2587810.0}, {"date": "2026-03-19", "close": 0.22, "volume": 673548.0}, {"date": "2026-03-20", "close": 0.2, "volume": 758841.0}, {"date": "2026-03-23", "close": 0.19, "volume": 558777.0}, {"date": "2026-03-24", "close": 0.195, "volume": 116000.0}, {"date": "2026-03-25", "close": 0.205, "volume": 151128.0}, {"date": "2026-03-26", "close": 0.195, "volume": 305686.0}, {"date": "2026-03-27", "close": 0.185, "volume": 351526.0}, {"date": "2026-03-30", "close": 0.195, "volume": 783731.0}, {"date": "2026-03-31", "close": 0.18, "volume": 864374.0}, {"date": "2026-04-01", "close": 0.195, "volume": 1669734.0}, {"date": "2026-04-02", "close": 0.19, "volume": 360771.0}, {"date": "2026-04-07", "close": 0.18, "volume": 268308.0}, {"date": "2026-04-08", "close": 0.19, "volume": 165173.0}, {"date": "2026-04-09", "close": 0.19, "volume": 116334.0}, {"date": "2026-04-10", "close": 0.1875, "volume": 1450450.0}, {"date": "2026-04-13", "close": 0.185, "volume": 471906.0}, {"date": "2026-04-14", "close": 0.195, "volume": 375968.0}, {"date": "2026-04-15", "close": 0.195, "volume": 651077.0}, {"date": "2026-04-16", "close": 0.19, "volume": 405208.0}, {"date": "2026-04-17", "close": 0.19, "volume": 293242.0}, {"date": "2026-04-20", "close": 0.175, "volume": 511548.0}, {"date": "2026-04-21", "close": 0.17, "volume": 57109.0}, {"date": "2026-04-22", "close": 0.17, "volume": 389404.0}, {"date": "2026-04-23", "close": 0.165, "volume": 319546.0}, {"date": "2026-04-24", "close": 0.175, "volume": 56084.0}, {"date": "2026-04-27", "close": 0.165, "volume": 395980.0}, {"date": "2026-04-28", "close": 0.15, "volume": 2545797.0}, {"date": "2026-04-29", "close": 0.14, "volume": 933963.0}, {"date": "2026-04-30", "close": 0.135, "volume": 523843.0}, {"date": "2026-05-01", "close": 0.14, "volume": 286575.0}, {"date": "2026-05-04", "close": 0.135, "volume": 483783.0}, {"date": "2026-05-05", "close": 0.135, "volume": 275784.0}, {"date": "2026-05-06", "close": 0.14, "volume": 1106980.0}, {"date": "2026-05-07", "close": 0.15, "volume": 160837.0}, {"date": "2026-05-08", "close": 0.14, "volume": 503628.0}, {"date": "2026-05-11", "close": 0.1425, "volume": 136838.0}, {"date": "2026-05-12", "close": 0.135, "volume": 324842.0}, {"date": "2026-05-13", "close": 0.13, "volume": 785457.0}, {"date": "2026-05-14", "close": 0.14, "volume": 262224.0}, {"date": "2026-05-15", "close": 0.1425, "volume": 210617.0}, {"date": "2026-05-18", "close": 0.13, "volume": 1208820.0}, {"date": "2026-05-19", "close": 0.135, "volume": 33239.0}, {"date": "2026-05-20", "close": 0.13, "volume": 591993.0}, {"date": "2026-05-21", "close": 0.125, "volume": 1325537.0}, {"date": "2026-05-22", "close": 0.12, "volume": 340581.0}, {"date": "2026-05-25", "close": 0.13, "volume": 222366.0}, {"date": "2026-05-26", "close": 0.125, "volume": 206007.0}, {"date": "2026-05-27", "close": 0.13, "volume": 469931.0}, {"date": "2026-05-28", "close": 0.1275, "volume": 56637.0}, {"date": "2026-05-29", "close": 0.12, "volume": 827811.0}, {"date": "2026-06-01", "close": 0.105, "volume": 1312720.0}, {"date": "2026-06-02", "close": 0.11, "volume": 707117.0}, {"date": "2026-06-03", "close": 0.115, "volume": 69619.0}, {"date": "2026-06-04", "close": 0.11, "volume": 61368.0}, {"date": "2026-06-05", "close": 0.105, "volume": 63684.0}, {"date": "2026-06-09", "close": 0.115, "volume": 530866.0}, {"date": "2026-06-10", "close": 0.1075, "volume": 151882.0}, {"date": "2026-06-11", "close": 0.11, "volume": 118954.0}, {"date": "2026-06-12", "close": 0.11, "volume": 325000.0}, {"date": "2026-06-15", "close": 0.115, "volume": 443142.0}, {"date": "2026-06-16", "close": 0.11, "volume": 503307.0}, {"date": "2026-06-17", "close": 0.115, "volume": 101795.0}, {"date": "2026-06-18", "close": 0.115, "volume": 143459.0}, {"date": "2026-06-19", "close": 0.11, "volume": 69919.0}, {"date": "2026-06-22", "close": 0.1, "volume": 697077.0}, {"date": "2026-06-23", "close": 0.096, "volume": 836082.0}, {"date": "2026-06-24", "close": 0.093, "volume": 631628.0}, {"date": "2026-06-25", "close": 0.094, "volume": 588672.0}, {"date": "2026-06-26", "close": 0.1, "volume": 376308.0}, {"date": "2026-06-29", "close": 0.098, "volume": 830146.0}, {"date": "2026-06-30", "close": 0.091, "volume": 273912.0}, {"date": "2026-07-01", "close": 0.1, "volume": 62646.0}, {"date": "2026-07-02", "close": 0.1, "volume": 218063.0}, {"date": "2026-07-03", "close": 0.096, "volume": 16469.0}, {"date": "2026-07-06", "close": 0.093, "volume": 82531.0}, {"date": "2026-07-07", "close": 0.093, "volume": 128718.0}, {"date": "2026-07-08", "close": 0.09, "volume": 352303.0}, {"date": "2026-07-09", "close": 0.09, "volume": 10346.0}, {"date": "2026-07-10", "close": 0.091, "volume": 5321.0}, {"date": "2026-07-13", "close": 0.091, "volume": 31229.0}, {"date": "2026-07-14", "close": 0.092, "volume": 256260.0}, {"date": "2026-07-15", "close": 0.086, "volume": 388702.0}, {"date": "2026-07-16", "close": 0.085, "volume": 72200.0}, {"date": "2026-07-17", "close": 0.087, "volume": 11571.0}, {"date": "2026-07-20", "close": 0.086, "volume": 111923.0}, {"date": "2026-07-21", "close": 0.085, "volume": 123891.0}, {"date": "2026-07-22", "close": 0.08, "volume": 646469.0}, {"date": "2026-07-23", "close": 0.09, "volume": 457011.0}, {"date": "2026-07-24", "close": 0.09, "volume": 16371.0}, {"date": "2026-07-27", "close": 0.08, "volume": 360174.0}, {"date": "2026-07-28", "close": 0.079, "volume": 199093.0}, {"date": "2026-07-29", "close": 0.081, "volume": 105779.0}, {"date": "2026-07-30", "close": 0.078, "volume": 24601.0}, {"date": "2026-07-31", "close": 0.079, "volume": 116586.0}, {"date": "2026-08-03", "close": 0.081, "volume": 41560.0}, {"date": "2026-08-04", "close": 0.0775, "volume": 207284.0}, {"date": "2026-08-05", "close": 0.086, "volume": 221485.0}, {"date": "2026-08-06", "close": 0.092, "volume": 621789.0}, {"date": "2026-08-07", "close": 0.097, "volume": 181054.0}, {"date": "2026-08-10", "close": 0.094, "volume": 189369.0}, {"date": "2026-08-11", "close": 0.092, "volume": 117040.0}, {"date": "2026-08-12", "close": 0.085, "volume": 323107.0}, {"date": "2026-08-13", "close": 0.081, "volume": 118095.0}, {"date": "2026-08-14", "close": 0.081, "volume": 323805.0}, {"date": "2026-08-17", "close": 0.09, "volume": 80582.0}, {"date": "2026-08-18", "close": 0.085, "volume": 112606.0}, {"date": "2026-08-19", "close": 0.082, "volume": 232187.0}, {"date": "2026-08-20", "close": 0.087, "volume": 18219.0}, {"date": "2026-08-21", "close": 0.088, "volume": 288980.0}, {"date": "2026-08-24", "close": 0.088, "volume": 22461.0}, {"date": "2026-08-25", "close": 0.105, "volume": 1019920.0}, {"date": "2026-08-26", "close": 0.099, "volume": 281526.0}, {"date": "2026-08-27", "close": 0.098, "volume": 230346.0}, {"date": "2026-08-28", "close": 0.097, "volume": 128532.0}, {"date": "2026-08-31", "close": 0.087, "volume": 546322.0}, {"date": "2026-09-01", "close": 0.094, "volume": 10179.0}, {"date": "2026-09-02", "close": 0.089, "volume": 461265.0}, {"date": "2026-09-03", "close": 0.085, "volume": 36209.0}, {"date": "2026-09-04", "close": 0.087, "volume": 92759.0}, {"date": "2026-09-07", "close": 0.085, "volume": 86883.0}], "refreshing": true}