{"ticker": "SGC", "overview": {"name": "Sinclair Gold Ltd", "country": "Australia", "industry": "Materials"}, "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": "SGC", "has_prices": true, "as_of": "2026-09-07", "last": 1.345, "prev_close": 1.41, "change": -0.06499999999999995, "change_pct": -0.046099290780141806, "session_volume": 288445.0, "vwap_5": 1.3307764673241271, "vwap_20": 1.3474707927542933, "vwap_60": 1.3493101399755447, "vwap_250": 1.4342994400695117, "high_52w": 2.36, "low_52w": 0.444, "avg_volume_20": 212147.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03152416", "src": "ASX", "ticker": "SGC", "cik": "", "company": "Sinclair Gold Ltd", "company_raw": "Sinclair Gold Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152416", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28243}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Raymond Shorrocks", "notice_type": "3Y", "direct_shares": 1927456.0, "indirect_shares": 444445.0, "indirect_account": "Name of entity Sinclair Gold Limited", "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148357-6A1349224", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/sgc", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-12", "source_url": "https://www.marketindex.com.au/asx/sgc", "needs_ocr": 0}], "directors": [{"name": "Raymond Shorrocks", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154979-6A1352278"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Corporate Presentation - October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149773-6A1349839"}, {"date": "2026-10-18", "form": "Progress Report", "title": "High-Grade Gold Extends Beyond Mt Henry Resource Footprint", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149764-6A1349835"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148357-6A1349224"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SGC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148355-6A1349223"}], "performance": {"ticker": "SGC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-09-19", "close": 2.20751622, "volume": 15696.0}, {"date": "2012-09-20", "close": 2.20751622, "volume": 7610.0}, {"date": "2012-09-21", "close": 2.52287568, "volume": 1427.0}, {"date": "2012-09-25", "close": 2.31263604, "volume": 11891.0}, {"date": "2012-09-26", "close": 2.52287568, "volume": 2378.0}, {"date": "2012-09-27", "close": 2.52287568, "volume": 951.0}, {"date": "2012-09-28", "close": 2.6279955, "volume": 2378.0}, {"date": "2012-10-01", "close": 2.6279955, "volume": 3044.0}, {"date": "2012-10-02", "close": 2.41775586, "volume": 3139.0}, {"date": "2012-10-03", "close": 2.6279955, "volume": 2854.0}, {"date": "2012-10-05", "close": 2.6279955, "volume": 3805.0}, {"date": "2012-10-08", "close": 2.6279955, "volume": 2854.0}, {"date": "2012-10-10", "close": 2.6279955, "volume": 1427.0}, {"date": "2012-10-11", "close": 2.41775586, "volume": 7135.0}, {"date": "2012-10-15", "close": 2.47031577, "volume": 3330.0}, {"date": "2012-10-17", "close": 2.6279955, "volume": 6659.0}, {"date": "2012-10-18", "close": 2.6279955, "volume": 3330.0}, {"date": "2012-10-19", "close": 2.52287568, "volume": 5946.0}, {"date": "2012-10-22", "close": 2.6279955, "volume": 5470.0}, {"date": "2012-10-25", "close": 2.47031577, "volume": 951.0}, {"date": "2012-10-29", "close": 2.6279955, "volume": 476.0}, {"date": "2012-10-30", "close": 2.41775586, "volume": 190.0}, {"date": "2012-10-31", "close": 2.6279955, "volume": 951.0}, {"date": "2012-11-02", "close": 2.6279955, "volume": 1903.0}, {"date": "2012-11-05", "close": 2.6279955, "volume": 1142.0}, {"date": "2012-11-06", "close": 2.6279955, "volume": 285.0}, {"date": "2012-11-07", "close": 2.6279955, "volume": 666.0}, {"date": "2012-11-08", "close": 2.73311532, "volume": 190.0}, {"date": "2012-11-12", "close": 2.52287568, "volume": 1427.0}, {"date": "2012-11-13", "close": 2.52287568, "volume": 2854.0}, {"date": "2012-11-19", "close": 2.20751622, "volume": 7610.0}, {"date": "2012-11-20", "close": 2.20751622, "volume": 2378.0}, {"date": "2012-11-21", "close": 2.31263604, "volume": 951.0}, {"date": "2012-11-22", "close": 2.31263604, "volume": 1903.0}, {"date": "2012-11-23", "close": 2.31263604, "volume": 4756.0}, {"date": "2012-11-30", "close": 2.26007613, "volume": 951.0}, {"date": "2012-12-03", "close": 2.41775586, "volume": 2854.0}, {"date": "2012-12-05", "close": 2.15495631, "volume": 2378.0}, {"date": "2012-12-11", "close": 2.6279955, "volume": 1903.0}, {"date": "2012-12-12", "close": 2.6279955, "volume": 0.0}, {"date": "2012-12-13", "close": 2.6279955, "volume": 3805.0}, {"date": "2012-12-17", "close": 2.6279955, "volume": 476.0}, {"date": "2012-12-18", "close": 2.6279955, "volume": 1903.0}, {"date": "2012-12-19", "close": 2.6279955, "volume": 2378.0}, {"date": "2012-12-31", "close": 2.6279955, "volume": 95.0}, {"date": "2013-01-03", "close": 2.6279955, "volume": 2283.0}, {"date": "2013-01-09", "close": 2.41775586, "volume": 951.0}, {"date": "2013-01-10", "close": 2.41775586, "volume": 476.0}, {"date": "2013-01-17", "close": 2.6279955, "volume": 951.0}, {"date": "2013-02-01", "close": 2.41775586, "volume": 1142.0}, {"date": "2013-02-04", "close": 2.6279955, "volume": 3425.0}, {"date": "2013-02-06", "close": 2.31263604, "volume": 1427.0}, {"date": "2013-02-07", "close": 2.31263604, "volume": 3044.0}, {"date": "2013-02-08", "close": 2.15495631, "volume": 2568.0}, {"date": "2013-02-14", "close": 2.31263604, "volume": 476.0}, {"date": "2013-02-15", "close": 2.41775586, "volume": 8847.0}, {"date": "2013-02-18", "close": 2.36519595, "volume": 1617.0}, {"date": "2013-02-21", "close": 2.15495631, "volume": 4566.0}, {"date": "2013-02-28", "close": 2.36519595, "volume": 2854.0}, {"date": "2013-03-01", "close": 2.20751622, "volume": 18550.0}, {"date": "2013-03-07", "close": 2.20751622, "volume": 5708.0}, {"date": "2013-03-18", "close": 2.52287568, "volume": 7230.0}, {"date": "2013-03-19", "close": 2.6279955, "volume": 3139.0}, {"date": "2013-03-21", "close": 2.6279955, "volume": 1903.0}, {"date": "2013-03-26", "close": 2.6279955, "volume": 1903.0}, {"date": "2013-03-27", "close": 2.6279955, "volume": 476.0}, {"date": "2013-04-05", "close": 2.52287568, "volume": 951.0}, {"date": "2013-04-09", "close": 2.20751622, "volume": 47565.0}, {"date": "2013-04-10", "close": 2.31263604, "volume": 951.0}, {"date": "2013-05-16", "close": 2.31263604, "volume": 637.0}, {"date": "2013-05-17", "close": 2.20751622, "volume": 951.0}, {"date": "2013-05-20", "close": 2.20751622, "volume": 4756.0}, {"date": "2013-05-21", "close": 2.1023964, "volume": 3805.0}, {"date": "2013-05-28", "close": 2.1023964, "volume": 951.0}, {"date": "2013-05-29", "close": 2.1023964, "volume": 951.0}, {"date": "2013-06-27", "close": 1.5767973, "volume": 16648.0}, {"date": "2013-07-23", "close": 1.62935721, "volume": 20215.0}, {"date": "2013-08-06", "close": 1.62935721, "volume": 285.0}, {"date": "2013-08-19", "close": 1.5767973, "volume": 39003.0}, {"date": "2013-09-10", "close": 1.68191712, "volume": 951.0}, {"date": "2013-09-23", "close": 1.78703694, "volume": 571.0}, {"date": "2013-10-14", "close": 1.83959685, "volume": 285.0}, {"date": "2013-10-15", "close": 1.99727658, "volume": 9513.0}, {"date": "2013-10-16", "close": 2.1023964, "volume": 2378.0}, {"date": "2013-10-21", "close": 2.31263604, "volume": 2378.0}, {"date": "2013-10-31", "close": 2.41775586, "volume": 16267.0}, {"date": "2013-11-01", "close": 2.52287568, "volume": 951.0}, {"date": "2013-11-05", "close": 2.41775586, "volume": 4091.0}, {"date": "2013-11-06", "close": 2.31263604, "volume": 4756.0}, {"date": "2013-11-07", "close": 2.31263604, "volume": 2854.0}, {"date": "2013-11-11", "close": 2.41775586, "volume": 951.0}, {"date": "2013-11-12", "close": 2.41775586, "volume": 14269.0}, {"date": "2013-11-14", "close": 2.41775586, "volume": 17599.0}, {"date": "2013-11-15", "close": 2.47031577, "volume": 5232.0}, {"date": "2013-11-18", "close": 2.52287568, "volume": 2378.0}, {"date": "2013-11-27", "close": 2.41775586, "volume": 4756.0}, {"date": "2013-12-03", "close": 2.41775586, "volume": 476.0}, {"date": "2013-12-04", "close": 2.41775586, "volume": 3330.0}, {"date": "2013-12-09", "close": 2.20751622, "volume": 1998.0}, {"date": "2013-12-10", "close": 2.20751622, "volume": 2868.0}, {"date": "2013-12-13", "close": 2.31263604, "volume": 3330.0}, {"date": "2014-01-20", "close": 2.20751622, "volume": 2364.0}, {"date": "2014-01-21", "close": 2.41775586, "volume": 666.0}, {"date": "2014-01-22", "close": 2.52287568, "volume": 1427.0}, {"date": "2014-01-24", "close": 2.73311532, "volume": 1903.0}, {"date": "2014-02-06", "close": 2.26007613, "volume": 5232.0}, {"date": "2014-02-07", "close": 2.41775586, "volume": 951.0}, {"date": "2014-02-11", "close": 2.6279955, "volume": 3330.0}, {"date": "2014-02-12", "close": 2.68055541, "volume": 951.0}, {"date": "2014-02-17", "close": 2.68055541, "volume": 9989.0}, {"date": "2014-02-18", "close": 2.83823514, "volume": 14507.0}, {"date": "2014-02-19", "close": 3.1535946, "volume": 10226.0}, {"date": "2014-02-20", "close": 3.1535946, "volume": 3805.0}, {"date": "2014-02-24", "close": 3.36383424, "volume": 1427.0}, {"date": "2014-02-25", "close": 3.36383424, "volume": 4756.0}, {"date": "2014-02-26", "close": 3.36383424, "volume": 1903.0}, {"date": "2014-02-27", "close": 3.36383424, "volume": 3330.0}, {"date": "2014-03-03", "close": 3.46895406, "volume": 951.0}, {"date": "2014-03-11", "close": 3.46895406, "volume": 266.0}, {"date": "2014-03-14", "close": 2.99591487, "volume": 2261.0}, {"date": "2014-03-17", "close": 2.99591487, "volume": 238.0}, {"date": "2014-03-19", "close": 2.99591487, "volume": 2378.0}, {"date": "2014-03-21", "close": 2.99591487, "volume": 3805.0}, {"date": "2014-04-01", "close": 2.73311532, "volume": 951.0}, {"date": "2014-04-15", "close": 2.41775586, "volume": 9513.0}, {"date": "2014-04-16", "close": 2.41775586, "volume": 2378.0}, {"date": "2014-04-24", "close": 2.20751622, "volume": 4756.0}, {"date": "2014-05-07", "close": 1.68191712, "volume": 6183.0}, {"date": "2014-06-13", "close": 1.89215676, "volume": 571.0}, {"date": "2014-06-30", "close": 1.68191712, "volume": 5232.0}, {"date": "2014-07-01", "close": 1.68191712, "volume": 951.0}, {"date": "2014-07-09", "close": 1.89215676, "volume": 631.0}, {"date": "2014-07-10", "close": 1.99727658, "volume": 2806.0}, {"date": "2014-07-31", "close": 1.99727658, "volume": 1950.0}, {"date": "2014-08-06", "close": 1.89215676, "volume": 9513.0}, {"date": "2014-08-07", "close": 2.1023964, "volume": 74201.0}, {"date": "2014-08-08", "close": 2.1023964, "volume": 16535.0}, {"date": "2014-08-12", "close": 2.1023964, "volume": 13431.0}, {"date": "2014-08-18", "close": 2.1023964, "volume": 18565.0}, {"date": "2014-08-19", "close": 2.1023964, "volume": 461.0}, {"date": "2014-08-22", "close": 2.1023964, "volume": 23892.0}, {"date": "2014-08-25", "close": 2.1023964, "volume": 5598.0}, {"date": "2014-08-26", "close": 2.1023964, "volume": 2854.0}, {"date": "2014-09-08", "close": 1.68191712, "volume": 16748.0}, {"date": "2014-09-11", "close": 1.68191712, "volume": 9513.0}, {"date": "2014-09-12", "close": 1.62935721, "volume": 9513.0}, {"date": "2014-09-19", "close": 1.5767973, "volume": 381.0}, {"date": "2014-10-01", "close": 1.52423739, "volume": 9513.0}, {"date": "2014-10-10", "close": 1.5767973, "volume": 1427.0}, {"date": "2014-10-14", "close": 1.36655766, "volume": 476.0}, {"date": "2014-10-30", "close": 0.94607838, "volume": 9323.0}, {"date": "2014-10-31", "close": 0.94607838, "volume": 3805.0}, {"date": "2014-11-28", "close": 0.883006488, "volume": 951.0}, {"date": "2014-12-03", "close": 0.89351847, "volume": 571.0}, {"date": "2014-12-11", "close": 0.73583874, "volume": 4852.0}, {"date": "2015-01-02", "close": 0.78839865, "volume": 4756.0}, {"date": "2015-01-05", "close": 0.78839865, "volume": 476.0}, {"date": "2015-01-20", "close": 0.78839865, "volume": 2283.0}, {"date": "2015-01-23", "close": 0.809422614, "volume": 4756.0}, {"date": "2015-02-03", "close": 0.746350722, "volume": 856.0}, {"date": "2015-02-04", "close": 0.63071892, "volume": 9513.0}, {"date": "2015-02-10", "close": 0.73583874, "volume": 44806.0}, {"date": "2015-02-19", "close": 0.63071892, "volume": 2759.0}, {"date": "2015-02-26", "close": 0.63071892, "volume": 2854.0}, {"date": "2015-03-16", "close": 0.5255991, "volume": 5422.0}, {"date": "2015-03-18", "close": 0.5255991, "volume": 1903.0}, {"date": "2015-03-19", "close": 0.5255991, "volume": 2050.0}, {"date": "2015-03-31", "close": 0.5255991, "volume": 3330.0}, {"date": "2015-04-21", "close": 0.536111082, "volume": 7135.0}, {"date": "2015-04-22", "close": 0.536111082, "volume": 4756.0}, {"date": "2015-04-24", "close": 0.5255991, "volume": 10464.0}, {"date": "2015-04-28", "close": 0.536111082, "volume": 23782.0}, {"date": "2015-04-29", "close": 0.557135046, "volume": 28349.0}, {"date": "2015-04-30", "close": 0.536111082, "volume": 31107.0}, {"date": "2015-05-05", "close": 0.546623064, "volume": 14269.0}, {"date": "2015-05-06", "close": 0.536111082, "volume": 2854.0}, {"date": "2015-05-12", "close": 0.5255991, "volume": 2378.0}, {"date": "2015-05-26", "close": 0.5255991, "volume": 28539.0}, {"date": "2015-05-28", "close": 0.5255991, "volume": 2759.0}, {"date": "2015-06-02", "close": 0.5255991, "volume": 1540.0}, {"date": "2015-06-04", "close": 0.5255991, "volume": 19026.0}, {"date": "2015-06-09", "close": 0.5255991, "volume": 28539.0}, {"date": "2015-06-10", "close": 0.5255991, "volume": 9513.0}, {"date": "2015-06-12", "close": 0.5255991, "volume": 17599.0}, {"date": "2015-06-16", "close": 0.5255991, "volume": 4756.0}, {"date": "2015-06-17", "close": 0.5255991, "volume": 9513.0}, {"date": "2015-06-19", "close": 0.5255991, "volume": 9513.0}, {"date": "2015-06-26", "close": 0.5255991, "volume": 5232.0}, {"date": "2015-06-30", "close": 0.5255991, "volume": 4756.0}, {"date": "2015-07-01", "close": 0.557135046, "volume": 2378.0}, {"date": "2015-07-07", "close": 0.57815901, "volume": 12462.0}, {"date": "2015-07-10", "close": 0.63071892, "volume": 951.0}, {"date": "2015-07-14", "close": 0.68327883, "volume": 3805.0}, {"date": "2015-07-17", "close": 0.63071892, "volume": 2854.0}, {"date": "2015-07-21", "close": 0.63071892, "volume": 7848.0}, {"date": "2015-07-24", "close": 0.5255991, "volume": 15934.0}, {"date": "2015-08-10", "close": 0.515087118, "volume": 2378.0}, {"date": "2015-08-11", "close": 0.504575136, "volume": 9513.0}, {"date": "2015-08-17", "close": 0.5255991, "volume": 5708.0}, {"date": "2015-08-20", "close": 0.504575136, "volume": 476.0}, {"date": "2015-09-29", "close": 0.42047928, "volume": 14745.0}, {"date": "2015-10-06", "close": 0.47303919, "volume": 3330.0}, {"date": "2015-11-06", "close": 0.47303919, "volume": 951.0}, {"date": "2015-11-09", "close": 0.42047928, "volume": 21117.0}, {"date": "2015-11-10", "close": 0.36791937, "volume": 4756.0}, {"date": "2015-11-12", "close": 0.399455316, "volume": 14269.0}, {"date": "2015-11-16", "close": 0.399455316, "volume": 2385.0}, {"date": "2015-11-19", "close": 0.42047928, "volume": 7135.0}, {"date": "2015-11-20", "close": 0.42047928, "volume": 231.0}, {"date": "2015-11-24", "close": 0.47303919, "volume": 9037.0}, {"date": "2015-11-25", "close": 0.430991262, "volume": 7610.0}, {"date": "2015-11-26", "close": 0.42047928, "volume": 4756.0}, {"date": "2016-01-22", "close": 0.388943334, "volume": 2997.0}, {"date": "2016-01-25", "close": 0.399455316, "volume": 43039.0}, {"date": "2016-02-01", "close": 0.42047928, "volume": 1529.0}, {"date": "2016-02-02", "close": 0.42047928, "volume": 4179.0}, {"date": "2016-02-03", "close": 0.441503244, "volume": 3805.0}, {"date": "2016-02-04", "close": 0.483551172, "volume": 78440.0}, {"date": "2016-02-05", "close": 0.47303919, "volume": 19026.0}, {"date": "2016-02-09", "close": 0.47303919, "volume": 9989.0}, {"date": "2016-02-10", "close": 0.494063154, "volume": 22403.0}, {"date": "2016-02-11", "close": 0.494063154, "volume": 22355.0}, {"date": "2016-02-12", "close": 0.494063154, "volume": 42333.0}, {"date": "2016-02-15", "close": 0.494063154, "volume": 4756.0}, {"date": "2016-02-17", "close": 0.494063154, "volume": 3234.0}, {"date": "2016-02-18", "close": 0.494063154, "volume": 46552.0}, {"date": "2016-02-19", "close": 0.452015226, "volume": 18133.0}, {"date": "2016-02-24", "close": 0.452015226, "volume": 12842.0}, {"date": "2016-03-01", "close": 0.94607838, "volume": 237903.0}, {"date": "2016-03-02", "close": 0.883006488, "volume": 340574.0}, {"date": "2016-03-03", "close": 0.872494506, "volume": 53463.0}, {"date": "2016-03-04", "close": 0.89351847, "volume": 23675.0}, {"date": "2016-03-09", "close": 0.967102344, "volume": 56161.0}, {"date": "2016-03-10", "close": 1.15631802, "volume": 89596.0}, {"date": "2016-03-11", "close": 1.20887793, "volume": 90893.0}, {"date": "2016-03-14", "close": 1.0511982, "volume": 62291.0}, {"date": "2016-03-15", "close": 1.0511982, "volume": 21849.0}, {"date": "2016-03-16", "close": 1.0511982, "volume": 7603.0}, {"date": "2016-03-17", "close": 1.26143784, "volume": 7491.0}, {"date": "2016-03-18", "close": 1.20887793, "volume": 10882.0}, {"date": "2016-03-21", "close": 1.0511982, "volume": 41500.0}, {"date": "2016-03-22", "close": 1.0511982, "volume": 30851.0}, {"date": "2016-03-23", "close": 1.0511982, "volume": 5020.0}, {"date": "2016-03-29", "close": 0.967102344, "volume": 23782.0}, {"date": "2016-03-30", "close": 0.935566398, "volume": 12709.0}, {"date": "2016-03-31", "close": 0.935566398, "volume": 2539.0}, {"date": "2016-04-01", "close": 0.99863829, "volume": 2616.0}, {"date": "2016-04-04", "close": 1.040686218, "volume": 3525.0}, {"date": "2016-04-05", "close": 0.99863829, "volume": 3710.0}, {"date": "2016-04-06", "close": 0.925054416, "volume": 36501.0}, {"date": "2016-04-08", "close": 1.040686218, "volume": 42891.0}, {"date": "2016-04-11", "close": 1.009150272, "volume": 23782.0}, {"date": "2016-04-12", "close": 1.0511982, "volume": 26911.0}, {"date": "2016-04-13", "close": 1.10375811, "volume": 9513.0}, {"date": "2016-04-14", "close": 0.99863829, "volume": 10940.0}, {"date": "2016-04-15", "close": 0.99863829, "volume": 4756.0}, {"date": "2016-04-18", "close": 0.99863829, "volume": 2854.0}, {"date": "2016-04-20", "close": 0.977614326, "volume": 26213.0}, {"date": "2016-04-26", "close": 0.99863829, "volume": 10963.0}, {"date": "2016-04-28", "close": 0.99863829, "volume": 956.0}, {"date": "2016-04-29", "close": 0.99863829, "volume": 24187.0}, {"date": "2016-05-02", "close": 0.935566398, "volume": 13358.0}, {"date": "2016-05-03", "close": 0.94607838, "volume": 36910.0}, {"date": "2016-05-04", "close": 0.94607838, "volume": 9513.0}, {"date": "2016-05-05", "close": 0.94607838, "volume": 856.0}, {"date": "2016-05-06", "close": 0.935566398, "volume": 2854.0}, {"date": "2016-05-09", "close": 0.967102344, "volume": 9513.0}, {"date": "2016-05-10", "close": 0.967102344, "volume": 2854.0}, {"date": "2016-05-11", "close": 1.0511982, "volume": 17218.0}, {"date": "2016-05-12", "close": 1.10375811, "volume": 10179.0}, {"date": "2016-05-13", "close": 1.36655766, "volume": 6944.0}, {"date": "2016-05-16", "close": 1.52423739, "volume": 19130.0}, {"date": "2016-05-18", "close": 1.26143784, "volume": 15193.0}, {"date": "2016-05-19", "close": 1.15631802, "volume": 35814.0}, {"date": "2016-05-20", "close": 1.15631802, "volume": 3425.0}, {"date": "2016-05-23", "close": 1.26143784, "volume": 10683.0}, {"date": "2016-05-25", "close": 1.019662254, "volume": 51680.0}, {"date": "2016-05-26", "close": 1.0511982, "volume": 46423.0}, {"date": "2016-05-27", "close": 1.009150272, "volume": 7135.0}, {"date": "2016-05-30", "close": 0.99863829, "volume": 31210.0}, {"date": "2016-05-31", "close": 0.967102344, "volume": 40612.0}, {"date": "2016-06-01", "close": 1.019662254, "volume": 110826.0}, {"date": "2016-06-02", "close": 1.26143784, "volume": 100730.0}, {"date": "2016-06-03", "close": 1.31399775, "volume": 56676.0}, {"date": "2016-06-06", "close": 1.31399775, "volume": 5898.0}, {"date": "2016-06-07", "close": 1.47167748, "volume": 24043.0}, {"date": "2016-06-08", "close": 1.83959685, "volume": 159378.0}, {"date": "2016-06-09", "close": 1.5767973, "volume": 176606.0}, {"date": "2016-06-10", "close": 1.5767973, "volume": 63052.0}, {"date": "2016-06-14", "close": 1.73447703, "volume": 72397.0}, {"date": "2016-06-15", "close": 1.5767973, "volume": 85058.0}, {"date": "2016-06-16", "close": 1.5767973, "volume": 25945.0}, {"date": "2016-06-17", "close": 1.52423739, "volume": 29295.0}, {"date": "2016-06-20", "close": 1.52423739, "volume": 11140.0}, {"date": "2016-06-21", "close": 1.41911757, "volume": 24486.0}, {"date": "2016-06-22", "close": 1.5767973, "volume": 33823.0}, {"date": "2016-06-23", "close": 1.47167748, "volume": 27054.0}, {"date": "2016-06-24", "close": 1.62935721, "volume": 90083.0}, {"date": "2016-06-27", "close": 1.5767973, "volume": 27717.0}, {"date": "2016-06-28", "close": 1.5767973, "volume": 12490.0}, {"date": "2016-06-29", "close": 1.5767973, "volume": 15823.0}, {"date": "2016-06-30", "close": 1.73447703, "volume": 56554.0}, {"date": "2016-07-01", "close": 1.89215676, "volume": 50150.0}, {"date": "2016-07-04", "close": 1.94471667, "volume": 133675.0}, {"date": "2016-07-05", "close": 1.78703694, "volume": 21009.0}, {"date": "2016-07-06", "close": 1.99727658, "volume": 16135.0}, {"date": "2016-07-07", "close": 1.99727658, "volume": 35015.0}, {"date": "2016-07-08", "close": 2.36519595, "volume": 104413.0}, {"date": "2016-07-11", "close": 2.6279955, "volume": 174134.0}, {"date": "2016-07-12", "close": 2.6279955, "volume": 73344.0}, {"date": "2016-07-13", "close": 2.41775586, "volume": 23632.0}, {"date": "2016-07-14", "close": 2.36519595, "volume": 15375.0}, {"date": "2016-07-15", "close": 2.20751622, "volume": 15424.0}, {"date": "2016-07-18", "close": 2.36519595, "volume": 23392.0}, {"date": "2016-07-19", "close": 2.1023964, "volume": 93110.0}, {"date": "2016-07-20", "close": 2.36519595, "volume": 11627.0}, {"date": "2016-07-21", "close": 2.73311532, "volume": 87658.0}, {"date": "2016-07-26", "close": 2.78567523, "volume": 97736.0}, {"date": "2016-07-27", "close": 2.83823514, "volume": 31022.0}, {"date": "2016-07-28", "close": 2.89079505, "volume": 32075.0}, {"date": "2016-07-29", "close": 2.68055541, "volume": 31699.0}, {"date": "2016-08-01", "close": 2.78567523, "volume": 56589.0}, {"date": "2016-08-02", "close": 2.73311532, "volume": 34644.0}, {"date": "2016-08-03", "close": 2.99591487, "volume": 92944.0}, {"date": "2016-08-04", "close": 2.99591487, "volume": 47937.0}, {"date": "2016-08-05", "close": 2.99591487, "volume": 49027.0}, {"date": "2016-08-08", "close": 2.94335496, "volume": 8067.0}, {"date": "2016-08-09", "close": 2.94335496, "volume": 34989.0}, {"date": "2016-08-10", "close": 2.94335496, "volume": 59055.0}, {"date": "2016-08-11", "close": 2.94335496, "volume": 28400.0}, {"date": "2016-08-12", "close": 3.73175361, "volume": 158439.0}, {"date": "2016-08-15", "close": 3.78431352, "volume": 53627.0}, {"date": "2016-08-16", "close": 4.2047928, "volume": 147101.0}, {"date": "2016-08-17", "close": 3.99455316, "volume": 61177.0}, {"date": "2016-08-18", "close": 4.15223289, "volume": 43918.0}, {"date": "2016-08-19", "close": 4.30991262, "volume": 47666.0}, {"date": "2016-08-22", "close": 4.36247253, "volume": 50405.0}, {"date": "2016-08-23", "close": 4.52015226, "volume": 49853.0}, {"date": "2016-08-24", "close": 4.04711307, "volume": 33648.0}, {"date": "2016-08-25", "close": 3.99455316, "volume": 20978.0}, {"date": "2016-08-26", "close": 3.88943334, "volume": 35107.0}, {"date": "2016-08-29", "close": 3.52151397, "volume": 9386.0}, {"date": "2016-08-30", "close": 3.78431352, "volume": 28082.0}, {"date": "2016-08-31", "close": 3.57407388, "volume": 14557.0}, {"date": "2016-09-01", "close": 3.52151397, "volume": 37599.0}, {"date": "2016-09-02", "close": 3.57407388, "volume": 21253.0}, {"date": "2016-09-05", "close": 3.57407388, "volume": 45120.0}, {"date": "2016-09-06", "close": 3.41639415, "volume": 25089.0}, {"date": "2016-09-07", "close": 3.41639415, "volume": 19889.0}, {"date": "2016-09-08", "close": 3.25871442, "volume": 26658.0}, {"date": "2016-09-09", "close": 3.1535946, "volume": 37175.0}, {"date": "2016-09-12", "close": 3.20615451, "volume": 22032.0}, {"date": "2016-09-13", "close": 3.46895406, "volume": 27925.0}, {"date": "2016-09-14", "close": 3.20615451, "volume": 27987.0}, {"date": "2016-09-15", "close": 3.57407388, "volume": 162522.0}, {"date": "2016-09-16", "close": 3.57407388, "volume": 60106.0}, {"date": "2016-09-19", "close": 3.57407388, "volume": 5716.0}, {"date": "2016-09-20", "close": 3.6791937, "volume": 26522.0}, {"date": "2016-09-21", "close": 3.52151397, "volume": 25089.0}, {"date": "2016-09-22", "close": 3.6791937, "volume": 24591.0}, {"date": "2016-09-23", "close": 4.04711307, "volume": 91046.0}, {"date": "2016-09-26", "close": 3.99455316, "volume": 156847.0}, {"date": "2016-09-27", "close": 4.04711307, "volume": 36111.0}, {"date": "2016-09-28", "close": 3.88943334, "volume": 73810.0}, {"date": "2016-09-29", "close": 3.78431352, "volume": 57446.0}, {"date": "2016-09-30", "close": 3.99455316, "volume": 50172.0}, {"date": "2016-10-03", "close": 4.04711307, "volume": 9432.0}, {"date": "2016-10-04", "close": 3.25871442, "volume": 321619.0}, {"date": "2016-10-05", "close": 3.04847478, "volume": 72303.0}, {"date": "2016-10-06", "close": 2.94335496, "volume": 28525.0}, {"date": "2016-10-07", "close": 2.99591487, "volume": 95228.0}, {"date": "2016-10-10", "close": 2.83823514, "volume": 18574.0}, {"date": "2016-10-11", "close": 2.94335496, "volume": 17248.0}, {"date": "2016-10-12", "close": 2.94335496, "volume": 7698.0}, {"date": "2016-10-13", "close": 2.94335496, "volume": 12558.0}, {"date": "2016-10-14", "close": 2.94335496, "volume": 346.0}, {"date": "2016-10-17", "close": 2.94335496, "volume": 50538.0}, {"date": "2016-10-18", "close": 2.94335496, "volume": 47719.0}, {"date": "2016-10-19", "close": 2.94335496, "volume": 73830.0}, {"date": "2016-10-20", "close": 2.99591487, "volume": 48433.0}, {"date": "2016-10-21", "close": 2.94335496, "volume": 11360.0}, {"date": "2016-10-24", "close": 2.94335496, "volume": 9286.0}, {"date": "2016-10-25", "close": 2.94335496, "volume": 14308.0}, {"date": "2016-10-26", "close": 2.94335496, "volume": 904.0}, {"date": "2016-10-27", "close": 2.89079505, "volume": 5630.0}, {"date": "2016-10-28", "close": 2.94335496, "volume": 4475.0}, {"date": "2016-10-31", "close": 2.94335496, "volume": 13207.0}, {"date": "2016-11-01", "close": 2.94335496, "volume": 5699.0}, {"date": "2016-11-02", "close": 3.20615451, "volume": 17137.0}, {"date": "2016-11-03", "close": 2.99591487, "volume": 12323.0}, {"date": "2016-11-04", "close": 2.99591487, "volume": 6524.0}, {"date": "2016-11-07", "close": 2.94335496, "volume": 9083.0}, {"date": "2016-11-08", "close": 2.73311532, "volume": 23782.0}, {"date": "2016-11-09", "close": 2.83823514, "volume": 32421.0}, {"date": "2016-11-10", "close": 2.52287568, "volume": 10011.0}, {"date": "2016-11-11", "close": 2.36519595, "volume": 31220.0}, {"date": "2016-11-14", "close": 2.04983649, "volume": 15497.0}, {"date": "2016-11-15", "close": 1.94471667, "volume": 11669.0}, {"date": "2016-11-16", "close": 2.20751622, "volume": 1949.0}, {"date": "2016-11-17", "close": 2.52287568, "volume": 15859.0}, {"date": "2016-11-18", "close": 2.20751622, "volume": 6273.0}, {"date": "2016-11-21", "close": 2.31263604, "volume": 13634.0}, {"date": "2016-11-22", "close": 2.36519595, "volume": 333.0}, {"date": "2016-11-23", "close": 2.15495631, "volume": 5565.0}, {"date": "2016-11-24", "close": 1.89215676, "volume": 19343.0}, {"date": "2016-11-25", "close": 1.94471667, "volume": 1222.0}, {"date": "2016-11-28", "close": 2.1023964, "volume": 9593.0}, {"date": "2016-11-29", "close": 1.99727658, "volume": 10469.0}, {"date": "2016-12-01", "close": 2.26007613, "volume": 3628.0}, {"date": "2016-12-02", "close": 2.20751622, "volume": 2188.0}, {"date": "2016-12-05", "close": 2.26007613, "volume": 904.0}, {"date": "2016-12-06", "close": 2.26007613, "volume": 2486.0}, {"date": "2016-12-07", "close": 1.99727658, "volume": 4178.0}, {"date": "2016-12-08", "close": 2.1023964, "volume": 1787.0}, {"date": "2016-12-09", "close": 2.1023964, "volume": 7325.0}, {"date": "2016-12-12", "close": 2.1023964, "volume": 6574.0}, {"date": "2016-12-13", "close": 2.1023964, "volume": 951.0}, {"date": "2016-12-14", "close": 2.20751622, "volume": 2082.0}, {"date": "2016-12-15", "close": 1.99727658, "volume": 4459.0}, {"date": "2016-12-16", "close": 1.99727658, "volume": 6315.0}, {"date": "2016-12-19", "close": 1.78703694, "volume": 14402.0}, {"date": "2016-12-20", "close": 1.78703694, "volume": 2854.0}, {"date": "2016-12-21", "close": 1.73447703, "volume": 4224.0}, {"date": "2016-12-22", "close": 1.73447703, "volume": 3752.0}, {"date": "2016-12-23", "close": 1.73447703, "volume": 53.0}, {"date": "2016-12-28", "close": 1.78703694, "volume": 9525.0}, {"date": "2016-12-29", "close": 1.99727658, "volume": 796.0}, {"date": "2016-12-30", "close": 2.1023964, "volume": 1046.0}, {"date": "2017-01-03", "close": 2.20751622, "volume": 6983.0}, {"date": "2017-01-04", "close": 1.89215676, "volume": 292.0}, {"date": "2017-01-05", "close": 1.94471667, "volume": 2539.0}, {"date": "2017-01-06", "close": 2.1023964, "volume": 3330.0}, {"date": "2017-01-09", "close": 1.99727658, "volume": 2997.0}, {"date": "2017-01-10", "close": 2.20751622, "volume": 21568.0}, {"date": "2017-01-11", "close": 2.04983649, "volume": 10816.0}, {"date": "2017-01-12", "close": 2.26007613, "volume": 18149.0}, {"date": "2017-01-13", "close": 2.26007613, "volume": 1389.0}, {"date": "2017-01-17", "close": 2.31263604, "volume": 190.0}, {"date": "2017-01-18", "close": 2.20751622, "volume": 7166.0}, {"date": "2017-01-19", "close": 1.89215676, "volume": 40438.0}, {"date": "2017-01-20", "close": 1.89215676, "volume": 1913.0}, {"date": "2017-01-23", "close": 1.89215676, "volume": 708.0}, {"date": "2017-01-24", "close": 1.99727658, "volume": 9061.0}, {"date": "2017-01-25", "close": 1.99727658, "volume": 4281.0}, {"date": "2017-01-27", "close": 2.31263604, "volume": 8479.0}, {"date": "2017-01-30", "close": 2.20751622, "volume": 4590.0}, {"date": "2017-01-31", "close": 2.04983649, "volume": 16320.0}, {"date": "2017-02-01", "close": 1.89215676, "volume": 15414.0}, {"date": "2017-02-02", "close": 1.89215676, "volume": 9834.0}, {"date": "2017-02-03", "close": 2.1023964, "volume": 7040.0}, {"date": "2017-02-06", "close": 2.68055541, "volume": 91947.0}, {"date": "2017-02-07", "close": 2.73311532, "volume": 47958.0}, {"date": "2017-02-08", "close": 2.78567523, "volume": 23979.0}, {"date": "2017-02-09", "close": 2.78567523, "volume": 29112.0}, {"date": "2017-02-10", "close": 2.52287568, "volume": 27258.0}, {"date": "2017-02-13", "close": 2.26007613, "volume": 91133.0}, {"date": "2017-02-14", "close": 2.20751622, "volume": 8025.0}, {"date": "2017-02-15", "close": 2.15495631, "volume": 17380.0}, {"date": "2017-02-16", "close": 2.20751622, "volume": 34021.0}, {"date": "2017-02-17", "close": 2.31263604, "volume": 21311.0}, {"date": "2017-02-20", "close": 2.31263604, "volume": 13470.0}, {"date": "2017-02-21", "close": 2.26007613, "volume": 23965.0}, {"date": "2017-02-22", "close": 2.20751622, "volume": 1910.0}, {"date": "2017-02-23", "close": 2.20751622, "volume": 21163.0}, {"date": "2017-02-24", "close": 2.20751622, "volume": 4135.0}, {"date": "2017-02-27", "close": 2.20751622, "volume": 3805.0}, {"date": "2017-02-28", "close": 2.1023964, "volume": 30565.0}, {"date": "2017-03-01", "close": 1.94471667, "volume": 13127.0}, {"date": "2017-03-02", "close": 1.99727658, "volume": 9703.0}, {"date": "2017-03-03", "close": 2.1023964, "volume": 32608.0}, {"date": "2017-03-06", "close": 1.99727658, "volume": 13569.0}, {"date": "2017-03-07", "close": 1.89215676, "volume": 17553.0}, {"date": "2017-03-08", "close": 1.89215676, "volume": 26500.0}, {"date": "2017-03-09", "close": 1.89215676, "volume": 2759.0}, {"date": "2017-03-10", "close": 1.89215676, "volume": 22973.0}, {"date": "2017-03-13", "close": 1.94471667, "volume": 13924.0}, {"date": "2017-03-14", "close": 2.15495631, "volume": 11701.0}, {"date": "2017-03-15", "close": 1.99727658, "volume": 19056.0}, {"date": "2017-03-16", "close": 2.04983649, "volume": 12367.0}, {"date": "2017-03-17", "close": 1.89215676, "volume": 16648.0}, {"date": "2017-03-20", "close": 1.99727658, "volume": 1617.0}, {"date": "2017-03-22", "close": 2.1023964, "volume": 33711.0}, {"date": "2017-03-23", "close": 2.20751622, "volume": 27713.0}, {"date": "2017-03-24", "close": 1.99727658, "volume": 26244.0}, {"date": "2017-03-28", "close": 2.04983649, "volume": 1617.0}, {"date": "2017-03-29", "close": 1.99727658, "volume": 1377.0}, {"date": "2017-03-30", "close": 1.99727658, "volume": 999.0}, {"date": "2017-04-03", "close": 1.94471667, "volume": 8847.0}, {"date": "2017-04-04", "close": 1.94471667, "volume": 15435.0}, {"date": "2017-04-05", "close": 1.94471667, "volume": 14555.0}, {"date": "2017-04-07", "close": 1.89215676, "volume": 5092.0}, {"date": "2017-04-10", "close": 1.89215676, "volume": 192.0}, {"date": "2017-04-11", "close": 1.89215676, "volume": 7154.0}, {"date": "2017-04-12", "close": 1.89215676, "volume": 19810.0}, {"date": "2017-04-13", "close": 1.83959685, "volume": 11273.0}, {"date": "2017-04-18", "close": 1.83959685, "volume": 13520.0}, {"date": "2017-04-20", "close": 1.68191712, "volume": 26868.0}, {"date": "2017-04-21", "close": 1.78703694, "volume": 19473.0}, {"date": "2017-04-24", "close": 1.78703694, "volume": 11605.0}, {"date": "2017-04-26", "close": 1.78703694, "volume": 16211.0}, {"date": "2017-04-27", "close": 1.73447703, "volume": 7097.0}, {"date": "2017-04-28", "close": 1.73447703, "volume": 7466.0}, {"date": "2017-05-01", "close": 1.73447703, "volume": 9893.0}, {"date": "2017-05-02", "close": 1.68191712, "volume": 8041.0}, {"date": "2017-05-03", "close": 1.5767973, "volume": 15392.0}, {"date": "2017-05-04", "close": 1.62935721, "volume": 10640.0}, {"date": "2017-05-05", "close": 1.5767973, "volume": 3805.0}, {"date": "2017-05-08", "close": 1.5767973, "volume": 2997.0}, {"date": "2017-05-09", "close": 1.68191712, "volume": 19495.0}, {"date": "2017-05-10", "close": 1.83959685, "volume": 18284.0}, {"date": "2017-05-11", "close": 1.83959685, "volume": 11973.0}, {"date": "2017-05-12", "close": 1.94471667, "volume": 22689.0}, {"date": "2017-05-15", "close": 1.89215676, "volume": 9036.0}, {"date": "2017-05-16", "close": 1.99727658, "volume": 44224.0}, {"date": "2017-05-17", "close": 1.94471667, "volume": 6613.0}, {"date": "2017-05-19", "close": 2.04983649, "volume": 3027.0}, {"date": "2017-05-22", "close": 2.04983649, "volume": 1903.0}, {"date": "2017-05-23", "close": 2.1023964, "volume": 3699.0}, {"date": "2017-05-24", "close": 1.94471667, "volume": 2759.0}, {"date": "2017-05-25", "close": 1.78703694, "volume": 2003.0}, {"date": "2017-05-26", "close": 1.99727658, "volume": 7313.0}, {"date": "2017-05-29", "close": 2.1023964, "volume": 21958.0}, {"date": "2017-05-30", "close": 1.89215676, "volume": 2609.0}, {"date": "2017-05-31", "close": 1.83959685, "volume": 746.0}, {"date": "2017-06-01", "close": 1.99727658, "volume": 37594.0}, {"date": "2017-06-02", "close": 2.04983649, "volume": 10230.0}, {"date": "2017-06-05", "close": 2.04983649, "volume": 4814.0}, {"date": "2017-06-06", "close": 2.1023964, "volume": 8374.0}, {"date": "2017-06-07", "close": 2.31263604, "volume": 11365.0}, {"date": "2017-06-08", "close": 2.20751622, "volume": 9455.0}, {"date": "2017-06-09", "close": 2.36519595, "volume": 6607.0}, {"date": "2017-06-13", "close": 2.1023964, "volume": 19170.0}, {"date": "2017-06-14", "close": 1.99727658, "volume": 6092.0}, {"date": "2017-06-15", "close": 1.99727658, "volume": 628.0}, {"date": "2017-06-16", "close": 1.99727658, "volume": 78.0}, {"date": "2017-06-19", "close": 1.94471667, "volume": 12827.0}, {"date": "2017-06-20", "close": 1.78703694, "volume": 12458.0}, {"date": "2017-06-22", "close": 1.83959685, "volume": 4491.0}, {"date": "2017-06-23", "close": 1.68191712, "volume": 10638.0}, {"date": "2017-06-26", "close": 1.83959685, "volume": 9292.0}, {"date": "2017-06-27", "close": 1.83959685, "volume": 7770.0}, {"date": "2017-06-28", "close": 1.5767973, "volume": 6175.0}, {"date": "2017-06-29", "close": 1.89215676, "volume": 12971.0}, {"date": "2017-06-30", "close": 2.035074, "volume": 20492.0}, {"date": "2017-07-03", "close": 1.980072, "volume": 1636.0}, {"date": "2017-07-04", "close": 1.760064, "volume": 12090.0}, {"date": "2017-07-05", "close": 1.870068, "volume": 3526.0}, {"date": "2017-07-06", "close": 1.760064, "volume": 3775.0}, {"date": "2017-07-07", "close": 1.870068, "volume": 12129.0}, {"date": "2017-07-10", "close": 1.705062, "volume": 9624.0}, {"date": "2017-07-11", "close": 1.705062, "volume": 20329.0}, {"date": "2017-07-12", "close": 1.65006, "volume": 14909.0}, {"date": "2017-07-13", "close": 1.65006, "volume": 10947.0}, {"date": "2017-07-14", "close": 1.595058, "volume": 496.0}, {"date": "2017-07-17", "close": 1.65006, "volume": 1749.0}, {"date": "2017-07-18", "close": 1.870068, "volume": 2993.0}, {"date": "2017-07-19", "close": 1.760064, "volume": 318.0}, {"date": "2017-07-21", "close": 1.760064, "volume": 10659.0}, {"date": "2017-07-24", "close": 1.870068, "volume": 13916.0}, {"date": "2017-07-25", "close": 1.870068, "volume": 18008.0}, {"date": "2017-07-26", "close": 1.65006, "volume": 19596.0}, {"date": "2017-07-27", "close": 1.65006, "volume": 10767.0}, {"date": "2017-07-28", "close": 1.540056, "volume": 33804.0}, {"date": "2017-07-31", "close": 1.540056, "volume": 17825.0}, {"date": "2017-08-01", "close": 1.485054, "volume": 27334.0}, {"date": "2017-08-02", "close": 1.540056, "volume": 42860.0}, {"date": "2017-08-03", "close": 1.540056, "volume": 43083.0}, {"date": "2017-08-04", "close": 1.540056, "volume": 18298.0}, {"date": "2017-08-07", "close": 1.540056, "volume": 2214.0}, {"date": "2017-08-08", "close": 1.540056, "volume": 3182.0}, {"date": "2017-08-09", "close": 1.540056, "volume": 1545.0}, {"date": "2017-08-10", "close": 1.430052, "volume": 14613.0}, {"date": "2017-08-11", "close": 1.540056, "volume": 355.0}, {"date": "2017-08-14", "close": 1.430052, "volume": 23403.0}, {"date": "2017-08-15", "close": 1.485054, "volume": 26596.0}, {"date": "2017-08-16", "close": 1.485054, "volume": 11975.0}, {"date": "2017-08-17", "close": 1.430052, "volume": 21999.0}, {"date": "2017-08-18", "close": 1.430052, "volume": 5614.0}, {"date": "2017-08-21", "close": 1.485054, "volume": 19858.0}, {"date": "2017-08-22", "close": 1.485054, "volume": 25272.0}, {"date": "2017-08-23", "close": 1.430052, "volume": 11558.0}, {"date": "2017-08-24", "close": 1.320048, "volume": 14136.0}, {"date": "2017-08-25", "close": 1.320048, "volume": 5722.0}, {"date": "2017-08-28", "close": 1.485054, "volume": 11559.0}, {"date": "2017-08-29", "close": 1.430052, "volume": 6200.0}, {"date": "2017-08-30", "close": 1.540056, "volume": 14956.0}, {"date": "2017-08-31", "close": 1.485054, "volume": 17717.0}, {"date": "2017-09-01", "close": 1.540056, "volume": 1593.0}, {"date": "2017-09-04", "close": 1.540056, "volume": 9863.0}, {"date": "2017-09-05", "close": 1.485054, "volume": 51573.0}, {"date": "2017-09-06", "close": 1.540056, "volume": 28223.0}, {"date": "2017-09-07", "close": 1.705062, "volume": 24041.0}, {"date": "2017-09-08", "close": 1.65006, "volume": 106687.0}, {"date": "2017-09-11", "close": 1.760064, "volume": 7833.0}, {"date": "2017-09-12", "close": 1.65006, "volume": 56770.0}, {"date": "2017-09-13", "close": 1.705062, "volume": 21957.0}, {"date": "2017-09-14", "close": 1.705062, "volume": 6073.0}, {"date": "2017-09-15", "close": 1.705062, "volume": 23299.0}, {"date": "2017-09-18", "close": 1.815066, "volume": 1182.0}, {"date": "2017-09-19", "close": 1.705062, "volume": 31342.0}, {"date": "2017-09-20", "close": 1.760064, "volume": 7790.0}, {"date": "2017-09-21", "close": 1.760064, "volume": 7022.0}, {"date": "2017-09-22", "close": 1.705062, "volume": 6466.0}, {"date": "2017-09-25", "close": 1.65006, "volume": 18843.0}, {"date": "2017-09-26", "close": 1.65006, "volume": 19547.0}, {"date": "2017-09-27", "close": 1.595058, "volume": 52204.0}, {"date": "2017-09-28", "close": 1.65006, "volume": 12232.0}, {"date": "2017-09-29", "close": 1.65006, "volume": 909.0}, {"date": "2017-10-02", "close": 1.485054, "volume": 20031.0}, {"date": "2017-10-03", "close": 1.540056, "volume": 3932.0}, {"date": "2017-10-04", "close": 1.540056, "volume": 8318.0}, {"date": "2017-10-05", "close": 1.485054, "volume": 27912.0}, {"date": "2017-10-06", "close": 1.430052, "volume": 19581.0}, {"date": "2017-10-09", "close": 1.595058, "volume": 22068.0}, {"date": "2017-10-10", "close": 1.540056, "volume": 29514.0}, {"date": "2017-10-11", "close": 1.540056, "volume": 12319.0}, {"date": "2017-10-12", "close": 1.540056, "volume": 19632.0}, {"date": "2017-10-13", "close": 1.540056, "volume": 5741.0}, {"date": "2017-10-16", "close": 1.540056, "volume": 14345.0}, {"date": "2017-10-17", "close": 1.540056, "volume": 3154.0}, {"date": "2017-10-18", "close": 1.485054, "volume": 21134.0}, {"date": "2017-10-19", "close": 1.485054, "volume": 11230.0}, {"date": "2017-10-20", "close": 1.485054, "volume": 1818.0}, {"date": "2017-10-23", "close": 1.485054, "volume": 7800.0}, {"date": "2017-10-24", "close": 1.485054, "volume": 8863.0}, {"date": "2017-10-25", "close": 1.540056, "volume": 11709.0}, {"date": "2017-10-26", "close": 1.485054, "volume": 6343.0}, {"date": "2017-10-27", "close": 1.540056, "volume": 996.0}, {"date": "2017-10-30", "close": 1.540056, "volume": 4091.0}, {"date": "2017-10-31", "close": 1.540056, "volume": 4054.0}, {"date": "2017-11-01", "close": 1.540056, "volume": 8571.0}, {"date": "2017-11-02", "close": 1.595058, "volume": 14524.0}, {"date": "2017-11-03", "close": 1.540056, "volume": 9234.0}, {"date": "2017-11-06", "close": 1.540056, "volume": 969.0}, {"date": "2017-11-07", "close": 1.485054, "volume": 5454.0}, {"date": "2017-11-09", "close": 1.485054, "volume": 19986.0}, {"date": "2017-11-10", "close": 1.430052, "volume": 34384.0}, {"date": "2017-11-13", "close": 1.430052, "volume": 13665.0}, {"date": "2017-11-14", "close": 1.430052, "volume": 6060.0}, {"date": "2017-11-15", "close": 1.430052, "volume": 2686.0}, {"date": "2017-11-16", "close": 1.485054, "volume": 7470.0}, {"date": "2017-11-17", "close": 1.540056, "volume": 21477.0}, {"date": "2017-11-20", "close": 1.760064, "volume": 35738.0}, {"date": "2017-11-21", "close": 1.65006, "volume": 15534.0}, {"date": "2017-11-22", "close": 1.65006, "volume": 4344.0}, {"date": "2017-11-23", "close": 1.65006, "volume": 22081.0}, {"date": "2017-11-24", "close": 1.65006, "volume": 706.0}, {"date": "2017-11-27", "close": 1.595058, "volume": 12797.0}, {"date": "2017-11-28", "close": 1.595058, "volume": 1000.0}, {"date": "2017-11-29", "close": 1.595058, "volume": 19087.0}, {"date": "2017-11-30", "close": 1.65006, "volume": 10289.0}, {"date": "2017-12-01", "close": 1.595058, "volume": 10473.0}, {"date": "2017-12-04", "close": 1.595058, "volume": 2273.0}, {"date": "2017-12-05", "close": 1.595058, "volume": 3546.0}, {"date": "2017-12-06", "close": 1.595058, "volume": 5688.0}, {"date": "2017-12-07", "close": 1.540056, "volume": 5853.0}, {"date": "2017-12-08", "close": 1.540056, "volume": 9341.0}, {"date": "2017-12-11", "close": 1.485054, "volume": 6407.0}, {"date": "2017-12-12", "close": 1.485054, "volume": 3876.0}, {"date": "2017-12-13", "close": 1.540056, "volume": 4193.0}, {"date": "2017-12-14", "close": 1.540056, "volume": 3361.0}, {"date": "2017-12-15", "close": 1.485054, "volume": 10208.0}, {"date": "2017-12-18", "close": 1.595058, "volume": 10805.0}, {"date": "2017-12-19", "close": 1.595058, "volume": 9091.0}, {"date": "2017-12-20", "close": 1.485054, "volume": 398.0}, {"date": "2017-12-21", "close": 1.595058, "volume": 364.0}, {"date": "2017-12-22", "close": 1.485054, "volume": 1652.0}, {"date": "2017-12-27", "close": 1.485054, "volume": 26746.0}, {"date": "2017-12-29", "close": 1.540056, "volume": 9875.0}, {"date": "2018-01-02", "close": 2.365086, "volume": 191981.0}, {"date": "2018-01-03", "close": 2.255082, "volume": 84043.0}, {"date": "2018-01-04", "close": 2.310084, "volume": 89653.0}, {"date": "2018-01-05", "close": 2.530092, "volume": 73672.0}, {"date": "2018-01-08", "close": 2.365086, "volume": 53540.0}, {"date": "2018-01-09", "close": 2.420088, "volume": 16673.0}, {"date": "2018-01-10", "close": 2.420088, "volume": 2841.0}, {"date": "2018-01-11", "close": 2.420088, "volume": 4548.0}, {"date": "2018-01-12", "close": 2.420088, "volume": 24170.0}, {"date": "2018-01-15", "close": 2.420088, "volume": 6872.0}, {"date": "2018-01-16", "close": 2.47509, "volume": 35498.0}, {"date": "2018-01-17", "close": 2.420088, "volume": 8909.0}, {"date": "2018-01-18", "close": 2.420088, "volume": 8201.0}, {"date": "2018-01-19", "close": 2.145078, "volume": 54135.0}, {"date": "2018-01-22", "close": 2.090076, "volume": 13044.0}, {"date": "2018-01-23", "close": 2.20008, "volume": 2727.0}, {"date": "2018-01-24", "close": 2.20008, "volume": 2471.0}, {"date": "2018-01-25", "close": 2.090076, "volume": 25247.0}, {"date": "2018-01-29", "close": 2.090076, "volume": 10830.0}, {"date": "2018-01-30", "close": 2.090076, "volume": 35381.0}, {"date": "2018-01-31", "close": 2.090076, "volume": 16565.0}, {"date": "2018-02-01", "close": 2.145078, "volume": 24704.0}, {"date": "2018-02-02", "close": 2.145078, "volume": 8759.0}, {"date": "2018-02-05", "close": 1.980072, "volume": 40537.0}, {"date": "2018-02-06", "close": 1.540056, "volume": 72494.0}, {"date": "2018-02-07", "close": 1.65006, "volume": 4246.0}, {"date": "2018-02-08", "close": 1.65006, "volume": 18360.0}, {"date": "2018-02-09", "close": 1.540056, "volume": 11778.0}, {"date": "2018-02-12", "close": 1.540056, "volume": 28804.0}, {"date": "2018-02-13", "close": 1.705062, "volume": 2288.0}, {"date": "2018-02-14", "close": 1.65006, "volume": 2167.0}, {"date": "2018-02-15", "close": 1.65006, "volume": 8763.0}, {"date": "2018-02-16", "close": 1.37505, "volume": 140920.0}, {"date": "2018-02-19", "close": 1.320048, "volume": 18774.0}, {"date": "2018-02-20", "close": 1.430052, "volume": 16246.0}, {"date": "2018-02-21", "close": 1.320048, "volume": 47949.0}, {"date": "2018-02-22", "close": 1.265046, "volume": 13636.0}, {"date": "2018-02-23", "close": 1.265046, "volume": 4144.0}, {"date": "2018-02-26", "close": 1.37505, "volume": 21280.0}, {"date": "2018-02-27", "close": 1.485054, "volume": 43489.0}, {"date": "2018-02-28", "close": 1.540056, "volume": 62010.0}, {"date": "2018-03-01", "close": 1.485054, "volume": 133377.0}, {"date": "2018-03-02", "close": 1.540056, "volume": 31439.0}, {"date": "2018-03-05", "close": 1.540056, "volume": 34697.0}, {"date": "2018-03-06", "close": 1.65006, "volume": 13688.0}, {"date": "2018-03-07", "close": 1.595058, "volume": 13003.0}, {"date": "2018-03-08", "close": 1.540056, "volume": 7933.0}, {"date": "2018-03-09", "close": 1.595058, "volume": 5808.0}, {"date": "2018-03-12", "close": 1.595058, "volume": 22721.0}, {"date": "2018-03-13", "close": 1.595058, "volume": 9572.0}, {"date": "2018-03-14", "close": 1.595058, "volume": 1727.0}, {"date": "2018-03-15", "close": 1.595058, "volume": 8485.0}, {"date": "2018-03-16", "close": 1.540056, "volume": 6366.0}, {"date": "2018-03-19", "close": 1.485054, "volume": 9666.0}, {"date": "2018-03-22", "close": 1.37505, "volume": 27245.0}, {"date": "2018-03-23", "close": 1.320048, "volume": 5815.0}, {"date": "2018-03-26", "close": 1.485054, "volume": 10583.0}, {"date": "2018-03-27", "close": 1.265046, "volume": 17716.0}, {"date": "2018-03-28", "close": 1.265046, "volume": 1191.0}, {"date": "2018-03-29", "close": 1.265046, "volume": 5091.0}, {"date": "2018-04-03", "close": 1.155042, "volume": 21174.0}, {"date": "2018-04-04", "close": 1.10004, "volume": 27541.0}, {"date": "2018-04-05", "close": 0.990036, "volume": 37302.0}, {"date": "2018-04-06", "close": 1.0780392, "volume": 9950.0}, {"date": "2018-04-09", "close": 1.0120368, "volume": 21518.0}, {"date": "2018-04-10", "close": 0.9680352, "volume": 20807.0}, {"date": "2018-04-11", "close": 0.990036, "volume": 17267.0}, {"date": "2018-04-12", "close": 1.265046, "volume": 40863.0}, {"date": "2018-04-13", "close": 1.10004, "volume": 11883.0}, {"date": "2018-04-16", "close": 1.155042, "volume": 18122.0}, {"date": "2018-04-17", "close": 1.155042, "volume": 7422.0}, {"date": "2018-04-18", "close": 1.155042, "volume": 8004.0}, {"date": "2018-04-19", "close": 1.155042, "volume": 5590.0}, {"date": "2018-04-20", "close": 1.10004, "volume": 21450.0}, {"date": "2018-04-23", "close": 1.10004, "volume": 6355.0}, {"date": "2018-04-24", "close": 1.10004, "volume": 8749.0}, {"date": "2018-04-26", "close": 1.10004, "volume": 8053.0}, {"date": "2018-04-27", "close": 1.155042, "volume": 1902.0}, {"date": "2018-04-30", "close": 1.265046, "volume": 715.0}, {"date": "2018-05-01", "close": 1.155042, "volume": 5754.0}, {"date": "2018-05-02", "close": 1.10004, "volume": 38627.0}, {"date": "2018-05-03", "close": 1.210044, "volume": 8235.0}, {"date": "2018-05-04", "close": 1.210044, "volume": 13096.0}, {"date": "2018-05-07", "close": 1.10004, "volume": 17724.0}, {"date": "2018-05-08", "close": 1.155042, "volume": 4352.0}, {"date": "2018-05-09", "close": 1.210044, "volume": 4448.0}, {"date": "2018-05-10", "close": 1.10004, "volume": 11415.0}, {"date": "2018-05-11", "close": 1.155042, "volume": 18181.0}, {"date": "2018-05-14", "close": 1.045038, "volume": 2513.0}, {"date": "2018-05-16", "close": 1.045038, "volume": 3136.0}, {"date": "2018-05-17", "close": 0.990036, "volume": 3652.0}, {"date": "2018-05-18", "close": 0.990036, "volume": 14188.0}, {"date": "2018-05-21", "close": 1.0120368, "volume": 4363.0}, {"date": "2018-05-23", "close": 1.0120368, "volume": 2395.0}, {"date": "2018-05-24", "close": 1.0340376, "volume": 970.0}, {"date": "2018-05-25", "close": 1.045038, "volume": 7666.0}, {"date": "2018-05-28", "close": 1.045038, "volume": 2206.0}, {"date": "2018-05-29", "close": 0.990036, "volume": 20924.0}, {"date": "2018-05-30", "close": 0.9680352, "volume": 15027.0}, {"date": "2018-05-31", "close": 0.9790356, "volume": 1089.0}, {"date": "2018-06-01", "close": 0.9790356, "volume": 49.0}, {"date": "2018-06-04", "close": 0.9680352, "volume": 455.0}, {"date": "2018-06-05", "close": 0.9790356, "volume": 8447.0}, {"date": "2018-06-06", "close": 0.9790356, "volume": 27.0}, {"date": "2018-06-07", "close": 0.9790356, "volume": 22754.0}, {"date": "2018-06-08", "close": 1.045038, "volume": 8704.0}, {"date": "2018-06-12", "close": 1.045038, "volume": 3453.0}, {"date": "2018-06-13", "close": 1.0010364, "volume": 5567.0}, {"date": "2018-06-14", "close": 1.0010364, "volume": 1324.0}, {"date": "2018-06-15", "close": 0.9020328, "volume": 69100.0}, {"date": "2018-06-18", "close": 0.8470308, "volume": 3054.0}, {"date": "2018-06-19", "close": 0.6380232, "volume": 109780.0}, {"date": "2018-06-20", "close": 0.6490236, "volume": 123371.0}, {"date": "2018-06-21", "close": 0.5830212, "volume": 89447.0}, {"date": "2018-06-22", "close": 0.6270228, "volume": 1225.0}, {"date": "2018-06-25", "close": 0.7040256, "volume": 30654.0}, {"date": "2018-06-26", "close": 0.6930252, "volume": 36065.0}, {"date": "2018-06-27", "close": 0.6490236, "volume": 23008.0}, {"date": "2018-06-28", "close": 0.6490236, "volume": 18869.0}, {"date": "2018-06-29", "close": 0.660024, "volume": 32239.0}, {"date": "2018-07-02", "close": 0.6380232, "volume": 4818.0}, {"date": "2018-07-03", "close": 0.5830212, "volume": 8222.0}, {"date": "2018-07-04", "close": 0.5830212, "volume": 2727.0}, {"date": "2018-07-05", "close": 0.5830212, "volume": 8021.0}, {"date": "2018-07-06", "close": 0.5610204, "volume": 12991.0}, {"date": "2018-07-09", "close": 0.5170188, "volume": 19399.0}, {"date": "2018-07-10", "close": 0.55002, "volume": 6880.0}, {"date": "2018-07-11", "close": 0.5830212, "volume": 18960.0}, {"date": "2018-07-12", "close": 0.5830212, "volume": 550.0}, {"date": "2018-07-18", "close": 0.5280192, "volume": 7637.0}, {"date": "2018-07-20", "close": 0.5390196, "volume": 1439.0}, {"date": "2018-07-23", "close": 0.5280192, "volume": 1132.0}, {"date": "2018-07-24", "close": 0.5280192, "volume": 4115.0}, {"date": "2018-07-25", "close": 0.5170188, "volume": 81108.0}, {"date": "2018-07-26", "close": 0.5060184, "volume": 17135.0}, {"date": "2018-07-27", "close": 0.4620168, "volume": 6050.0}, {"date": "2018-07-30", "close": 0.4840176, "volume": 4513.0}, {"date": "2018-07-31", "close": 0.4620168, "volume": 4196.0}, {"date": "2018-08-01", "close": 0.4290156, "volume": 24585.0}, {"date": "2018-08-02", "close": 0.4180152, "volume": 31882.0}, {"date": "2018-08-03", "close": 0.4180152, "volume": 37114.0}, {"date": "2018-08-06", "close": 0.4180152, "volume": 29377.0}, {"date": "2018-08-07", "close": 0.385014, "volume": 12084.0}, {"date": "2018-08-08", "close": 0.385014, "volume": 2273.0}, {"date": "2018-08-09", "close": 0.4290156, "volume": 13755.0}, {"date": "2018-08-10", "close": 0.4290156, "volume": 13954.0}, {"date": "2018-08-13", "close": 0.4070148, "volume": 10672.0}, {"date": "2018-08-14", "close": 0.4070148, "volume": 16438.0}, {"date": "2018-08-16", "close": 0.4180152, "volume": 9829.0}, {"date": "2018-08-17", "close": 0.4180152, "volume": 1006.0}, {"date": "2018-08-20", "close": 0.440016, "volume": 2030.0}, {"date": "2018-08-21", "close": 0.4290156, "volume": 18267.0}, {"date": "2018-08-22", "close": 0.4290156, "volume": 2589.0}, {"date": "2018-08-23", "close": 0.440016, "volume": 1686.0}, {"date": "2018-08-24", "close": 0.3960144, "volume": 78677.0}, {"date": "2018-08-27", "close": 0.330012, "volume": 55373.0}, {"date": "2018-08-28", "close": 0.3740136, "volume": 24490.0}, {"date": "2018-08-30", "close": 0.3520128, "volume": 6859.0}, {"date": "2018-08-31", "close": 0.3520128, "volume": 673.0}, {"date": "2018-09-03", "close": 0.3630132, "volume": 1914.0}, {"date": "2018-09-04", "close": 0.3520128, "volume": 36811.0}, {"date": "2018-09-05", "close": 0.3410124, "volume": 9907.0}, {"date": "2018-09-06", "close": 0.3410124, "volume": 31435.0}, {"date": "2018-09-07", "close": 0.3080112, "volume": 19968.0}, {"date": "2018-09-10", "close": 0.330012, "volume": 66625.0}, {"date": "2018-09-11", "close": 0.3080112, "volume": 26527.0}, {"date": "2018-09-12", "close": 0.330012, "volume": 14090.0}, {"date": "2018-09-13", "close": 0.3520128, "volume": 104844.0}, {"date": "2018-09-14", "close": 0.3630132, "volume": 1052.0}, {"date": "2018-09-18", "close": 0.3960144, "volume": 4058.0}, {"date": "2018-09-19", "close": 0.3960144, "volume": 30335.0}, {"date": "2018-09-21", "close": 0.3740136, "volume": 13867.0}, {"date": "2018-09-26", "close": 0.385014, "volume": 1121.0}, {"date": "2018-09-27", "close": 0.385014, "volume": 2672.0}, {"date": "2018-10-01", "close": 0.3960144, "volume": 1727.0}, {"date": "2018-10-02", "close": 0.4070148, "volume": 455.0}, {"date": "2018-10-03", "close": 0.3960144, "volume": 1886.0}, {"date": "2018-10-04", "close": 0.4840176, "volume": 42020.0}, {"date": "2018-10-08", "close": 0.4620168, "volume": 10760.0}, {"date": "2018-10-09", "close": 0.4510164, "volume": 64.0}, {"date": "2018-10-10", "close": 0.4510164, "volume": 8786.0}, {"date": "2018-10-11", "close": 0.4620168, "volume": 10646.0}, {"date": "2018-10-12", "close": 0.4070148, "volume": 6363.0}, {"date": "2018-10-15", "close": 0.4070148, "volume": 10818.0}, {"date": "2018-10-17", "close": 0.385014, "volume": 27374.0}, {"date": "2018-10-18", "close": 0.385014, "volume": 12935.0}, {"date": "2018-10-19", "close": 0.385014, "volume": 12384.0}, {"date": "2018-10-25", "close": 0.3630132, "volume": 1504.0}, {"date": "2018-10-26", "close": 0.3630132, "volume": 318.0}, {"date": "2018-10-31", "close": 0.3630132, "volume": 7454.0}, {"date": "2018-11-01", "close": 0.3630132, "volume": 110.0}, {"date": "2018-11-02", "close": 0.3630132, "volume": 3340.0}, {"date": "2018-11-05", "close": 0.3960144, "volume": 37095.0}, {"date": "2018-11-06", "close": 0.385014, "volume": 3194.0}, {"date": "2018-11-07", "close": 0.385014, "volume": 624.0}, {"date": "2018-11-08", "close": 0.385014, "volume": 8466.0}, {"date": "2018-11-09", "close": 0.3630132, "volume": 455.0}, {"date": "2018-11-12", "close": 0.3520128, "volume": 1984.0}, {"date": "2018-11-13", "close": 0.3520128, "volume": 1818.0}, {"date": "2018-11-14", "close": 0.3520128, "volume": 9271.0}, {"date": "2018-11-19", "close": 0.330012, "volume": 23883.0}, {"date": "2018-11-20", "close": 0.330012, "volume": 794.0}, {"date": "2018-11-21", "close": 0.3410124, "volume": 2512.0}, {"date": "2018-11-22", "close": 0.3080112, "volume": 41535.0}, {"date": "2018-11-26", "close": 0.385014, "volume": 103609.0}, {"date": "2018-11-27", "close": 0.4180152, "volume": 41475.0}, {"date": "2018-11-28", "close": 0.4180152, "volume": 1818.0}, {"date": "2018-11-29", "close": 0.4070148, "volume": 47133.0}, {"date": "2018-11-30", "close": 0.3960144, "volume": 655.0}, {"date": "2018-12-03", "close": 0.4070148, "volume": 3901.0}, {"date": "2018-12-04", "close": 0.3960144, "volume": 10087.0}, {"date": "2018-12-06", "close": 0.3960144, "volume": 1818.0}, {"date": "2018-12-07", "close": 0.3960144, "volume": 67.0}, {"date": "2018-12-10", "close": 0.4070148, "volume": 1364.0}, {"date": "2018-12-11", "close": 0.3960144, "volume": 6493.0}, {"date": "2018-12-13", "close": 0.3630132, "volume": 12727.0}, {"date": "2018-12-14", "close": 0.3410124, "volume": 5464.0}, {"date": "2018-12-17", "close": 0.3410124, "volume": 5132.0}, {"date": "2018-12-19", "close": 0.3410124, "volume": 2841.0}, {"date": "2018-12-20", "close": 0.3080112, "volume": 21985.0}, {"date": "2018-12-21", "close": 0.2970108, "volume": 21363.0}, {"date": "2018-12-24", "close": 0.2860104, "volume": 544.0}, {"date": "2018-12-27", "close": 0.330012, "volume": 30865.0}, {"date": "2018-12-28", "close": 0.3190116, "volume": 22780.0}, {"date": "2018-12-31", "close": 0.3080112, "volume": 27681.0}, {"date": "2019-01-02", "close": 0.3190116, "volume": 4363.0}, {"date": "2019-01-03", "close": 0.3190116, "volume": 5758.0}, {"date": "2019-01-04", "close": 0.3190116, "volume": 7776.0}, {"date": "2019-01-07", "close": 0.3190116, "volume": 19270.0}, {"date": "2019-01-09", "close": 0.3190116, "volume": 4091.0}, {"date": "2019-01-10", "close": 0.330012, "volume": 36831.0}, {"date": "2019-01-11", "close": 0.330012, "volume": 785.0}, {"date": "2019-01-14", "close": 0.440016, "volume": 24231.0}, {"date": "2019-01-16", "close": 0.3630132, "volume": 12995.0}, {"date": "2019-01-18", "close": 0.3520128, "volume": 4273.0}, {"date": "2019-01-21", "close": 0.3410124, "volume": 16658.0}, {"date": "2019-01-22", "close": 0.3410124, "volume": 7454.0}, {"date": "2019-01-23", "close": 0.3630132, "volume": 45453.0}, {"date": "2019-01-24", "close": 0.3740136, "volume": 9752.0}, {"date": "2019-01-25", "close": 0.3740136, "volume": 2707.0}, {"date": "2019-01-29", "close": 0.3740136, "volume": 11486.0}, {"date": "2019-01-30", "close": 0.3960144, "volume": 3097.0}, {"date": "2019-02-01", "close": 0.3960144, "volume": 5961.0}, {"date": "2019-02-04", "close": 0.3520128, "volume": 24304.0}, {"date": "2019-02-05", "close": 0.3520128, "volume": 736.0}, {"date": "2019-02-06", "close": 0.330012, "volume": 12779.0}, {"date": "2019-02-07", "close": 0.330012, "volume": 27450.0}, {"date": "2019-02-12", "close": 0.330012, "volume": 2026.0}, {"date": "2019-02-14", "close": 0.330012, "volume": 636.0}, {"date": "2019-02-15", "close": 0.330012, "volume": 10179.0}, {"date": "2019-02-18", "close": 0.330012, "volume": 5819.0}, {"date": "2019-02-19", "close": 0.330012, "volume": 13371.0}, {"date": "2019-02-20", "close": 0.330012, "volume": 33214.0}, {"date": "2019-02-22", "close": 0.330012, "volume": 19804.0}, {"date": "2019-02-25", "close": 0.330012, "volume": 13636.0}, {"date": "2019-02-26", "close": 0.330012, "volume": 28598.0}, {"date": "2019-02-27", "close": 0.330012, "volume": 33554.0}, {"date": "2019-03-01", "close": 0.3520128, "volume": 72725.0}, {"date": "2019-03-04", "close": 0.330012, "volume": 4568.0}, {"date": "2019-03-06", "close": 0.330012, "volume": 17824.0}, {"date": "2019-03-07", "close": 0.3190116, "volume": 17036.0}, {"date": "2019-03-08", "close": 0.3080112, "volume": 11289.0}, {"date": "2019-03-12", "close": 0.3080112, "volume": 2591.0}, {"date": "2019-03-13", "close": 0.2970108, "volume": 1698.0}, {"date": "2019-03-14", "close": 0.2970108, "volume": 20528.0}, {"date": "2019-03-18", "close": 0.3410124, "volume": 42725.0}, {"date": "2019-03-19", "close": 0.330012, "volume": 190902.0}, {"date": "2019-03-20", "close": 0.330012, "volume": 34761.0}, {"date": "2019-03-21", "close": 0.3410124, "volume": 5909.0}, {"date": "2019-03-22", "close": 0.330012, "volume": 4330.0}, {"date": "2019-03-25", "close": 0.330012, "volume": 38789.0}, {"date": "2019-03-26", "close": 0.330012, "volume": 87.0}, {"date": "2019-03-27", "close": 0.330012, "volume": 3182.0}, {"date": "2019-03-28", "close": 0.3410124, "volume": 24045.0}, {"date": "2019-04-01", "close": 0.3410124, "volume": 49792.0}, {"date": "2019-04-02", "close": 0.330012, "volume": 4034.0}, {"date": "2019-04-03", "close": 0.330012, "volume": 453.0}, {"date": "2019-04-04", "close": 0.3520128, "volume": 487927.0}, {"date": "2019-04-05", "close": 0.3520128, "volume": 45637.0}, {"date": "2019-04-08", "close": 0.3960144, "volume": 6818.0}, {"date": "2019-04-09", "close": 0.3960144, "volume": 1882.0}, {"date": "2019-04-10", "close": 0.385014, "volume": 55958.0}, {"date": "2019-04-11", "close": 0.3630132, "volume": 56332.0}, {"date": "2019-04-12", "close": 0.3410124, "volume": 77052.0}, {"date": "2019-04-15", "close": 0.3410124, "volume": 7881.0}, {"date": "2019-04-16", "close": 0.4070148, "volume": 74250.0}, {"date": "2019-04-17", "close": 0.3740136, "volume": 1409.0}, {"date": "2019-04-23", "close": 0.3740136, "volume": 52108.0}, {"date": "2019-04-26", "close": 0.385014, "volume": 3364.0}, {"date": "2019-05-01", "close": 0.330012, "volume": 104492.0}, {"date": "2019-05-02", "close": 0.3190116, "volume": 18372.0}, {"date": "2019-05-03", "close": 0.330012, "volume": 20602.0}, {"date": "2019-05-08", "close": 0.3190116, "volume": 7683.0}, {"date": "2019-05-10", "close": 0.3630132, "volume": 13082.0}, {"date": "2019-05-13", "close": 0.3410124, "volume": 29740.0}, {"date": "2019-05-14", "close": 0.3410124, "volume": 17876.0}, {"date": "2019-05-15", "close": 0.3410124, "volume": 7436.0}, {"date": "2019-05-16", "close": 0.3740136, "volume": 44343.0}, {"date": "2019-05-17", "close": 0.3740136, "volume": 18926.0}, {"date": "2019-05-20", "close": 0.4070148, "volume": 21295.0}, {"date": "2019-05-22", "close": 0.4070148, "volume": 9091.0}, {"date": "2019-05-23", "close": 0.3960144, "volume": 13473.0}, {"date": "2019-05-27", "close": 0.440016, "volume": 423.0}, {"date": "2019-05-28", "close": 0.495018, "volume": 30087.0}, {"date": "2019-05-29", "close": 0.4840176, "volume": 29408.0}, {"date": "2019-05-31", "close": 0.4620168, "volume": 8921.0}, {"date": "2019-06-03", "close": 0.4620168, "volume": 1901.0}, {"date": "2019-06-04", "close": 0.440016, "volume": 455.0}, {"date": "2019-06-05", "close": 0.440016, "volume": 39519.0}, {"date": "2019-06-06", "close": 0.4510164, "volume": 5454.0}, {"date": "2019-06-07", "close": 0.4510164, "volume": 9091.0}, {"date": "2019-06-11", "close": 0.440016, "volume": 1827.0}, {"date": "2019-06-12", "close": 0.4510164, "volume": 4545.0}, {"date": "2019-06-17", "close": 0.440016, "volume": 51279.0}, {"date": "2019-06-18", "close": 0.440016, "volume": 17466.0}, {"date": "2019-06-19", "close": 0.495018, "volume": 14545.0}, {"date": "2019-06-20", "close": 0.4840176, "volume": 12961.0}, {"date": "2019-06-21", "close": 0.4730172, "volume": 7879.0}, {"date": "2019-06-24", "close": 0.4840176, "volume": 11548.0}, {"date": "2019-06-25", "close": 0.4730172, "volume": 29935.0}, {"date": "2019-06-27", "close": 0.4510164, "volume": 6934.0}, {"date": "2019-06-28", "close": 0.4510164, "volume": 30624.0}, {"date": "2019-07-02", "close": 0.495018, "volume": 49912.0}, {"date": "2019-07-03", "close": 0.5060184, "volume": 65381.0}, {"date": "2019-07-04", "close": 0.5060184, "volume": 5454.0}, {"date": "2019-07-05", "close": 0.495018, "volume": 22773.0}, {"date": "2019-07-08", "close": 0.5170188, "volume": 6811.0}, {"date": "2019-07-09", "close": 0.5280192, "volume": 4545.0}, {"date": "2019-07-11", "close": 0.5390196, "volume": 6841.0}, {"date": "2019-07-12", "close": 0.5610204, "volume": 22017.0}, {"date": "2019-07-15", "close": 0.605022, "volume": 65256.0}, {"date": "2019-07-17", "close": 0.605022, "volume": 11363.0}, {"date": "2019-07-19", "close": 0.660024, "volume": 13818.0}, {"date": "2019-07-22", "close": 0.6270228, "volume": 10000.0}, {"date": "2019-07-23", "close": 0.660024, "volume": 6282.0}, {"date": "2019-07-24", "close": 0.660024, "volume": 22445.0}, {"date": "2019-07-25", "close": 0.605022, "volume": 11733.0}, {"date": "2019-07-26", "close": 0.6490236, "volume": 6727.0}, {"date": "2019-07-29", "close": 0.605022, "volume": 2696.0}, {"date": "2019-07-31", "close": 0.605022, "volume": 33884.0}, {"date": "2019-08-01", "close": 0.660024, "volume": 4727.0}, {"date": "2019-08-05", "close": 0.605022, "volume": 3454.0}, {"date": "2019-08-06", "close": 0.55002, "volume": 47796.0}, {"date": "2019-08-07", "close": 0.5720208, "volume": 27937.0}, {"date": "2019-08-08", "close": 0.5720208, "volume": 18929.0}, {"date": "2019-08-09", "close": 0.5390196, "volume": 28817.0}, {"date": "2019-08-12", "close": 0.5830212, "volume": 57231.0}, {"date": "2019-08-13", "close": 0.5830212, "volume": 25398.0}, {"date": "2019-08-14", "close": 0.6270228, "volume": 20879.0}, {"date": "2019-08-15", "close": 0.5830212, "volume": 30462.0}, {"date": "2019-08-16", "close": 0.5390196, "volume": 77275.0}, {"date": "2019-08-19", "close": 0.5830212, "volume": 6916.0}, {"date": "2019-08-20", "close": 0.5940216, "volume": 28930.0}, {"date": "2019-08-23", "close": 0.605022, "volume": 58212.0}, {"date": "2019-08-26", "close": 0.6490236, "volume": 121960.0}, {"date": "2019-08-27", "close": 0.660024, "volume": 182450.0}, {"date": "2019-08-28", "close": 0.660024, "volume": 245811.0}, {"date": "2019-08-29", "close": 0.660024, "volume": 120351.0}, {"date": "2019-09-02", "close": 0.7810284, "volume": 151400.0}, {"date": "2019-09-03", "close": 0.6930252, "volume": 125698.0}, {"date": "2019-09-04", "close": 0.6820248, "volume": 414104.0}, {"date": "2019-09-05", "close": 0.7480272, "volume": 102989.0}, {"date": "2019-09-06", "close": 0.6820248, "volume": 102717.0}, {"date": "2019-09-09", "close": 0.7590276, "volume": 88133.0}, {"date": "2019-09-10", "close": 0.8030292, "volume": 56366.0}, {"date": "2019-09-11", "close": 0.8030292, "volume": 18841.0}, {"date": "2019-09-13", "close": 0.7590276, "volume": 29890.0}, {"date": "2019-09-16", "close": 0.7260264, "volume": 10439.0}, {"date": "2019-09-18", "close": 0.770028, "volume": 28647.0}, {"date": "2019-09-19", "close": 0.7590276, "volume": 47706.0}, {"date": "2019-09-20", "close": 0.770028, "volume": 46388.0}, {"date": "2019-09-23", "close": 0.770028, "volume": 6818.0}, {"date": "2019-09-24", "close": 0.82503, "volume": 53446.0}, {"date": "2019-09-25", "close": 0.8580312, "volume": 80349.0}, {"date": "2019-09-26", "close": 0.8580312, "volume": 91542.0}, {"date": "2019-09-27", "close": 0.8470308, "volume": 21496.0}, {"date": "2019-09-30", "close": 0.82503, "volume": 30353.0}, {"date": "2019-10-01", "close": 0.770028, "volume": 67995.0}, {"date": "2019-10-02", "close": 0.770028, "volume": 60403.0}, {"date": "2019-10-03", "close": 0.6930252, "volume": 60780.0}, {"date": "2019-10-04", "close": 0.660024, "volume": 35856.0}, {"date": "2019-10-07", "close": 0.605022, "volume": 35631.0}, {"date": "2019-10-08", "close": 0.660024, "volume": 45789.0}, {"date": "2019-10-09", "close": 0.6710244, "volume": 6467.0}, {"date": "2019-10-10", "close": 0.660024, "volume": 31453.0}, {"date": "2019-10-11", "close": 0.660024, "volume": 13000.0}, {"date": "2019-10-14", "close": 0.7260264, "volume": 7272.0}, {"date": "2019-10-15", "close": 0.6380232, "volume": 43479.0}, {"date": "2019-10-16", "close": 0.6380232, "volume": 21094.0}, {"date": "2019-10-17", "close": 0.660024, "volume": 9918.0}, {"date": "2019-10-21", "close": 0.660024, "volume": 7739.0}, {"date": "2019-10-22", "close": 0.6490236, "volume": 7136.0}, {"date": "2019-10-23", "close": 0.6490236, "volume": 59933.0}, {"date": "2019-10-24", "close": 0.660024, "volume": 17306.0}, {"date": "2019-10-25", "close": 0.6380232, "volume": 30174.0}, {"date": "2019-10-29", "close": 0.6490236, "volume": 69770.0}, {"date": "2019-10-30", "close": 0.6270228, "volume": 38384.0}, {"date": "2019-10-31", "close": 0.605022, "volume": 38994.0}, {"date": "2019-11-01", "close": 0.55002, "volume": 68778.0}, {"date": "2019-11-04", "close": 0.5940216, "volume": 22872.0}, {"date": "2019-11-05", "close": 0.605022, "volume": 36453.0}, {"date": "2019-11-06", "close": 0.5830212, "volume": 24865.0}, {"date": "2019-11-07", "close": 0.5830212, "volume": 7444.0}, {"date": "2019-11-08", "close": 0.5830212, "volume": 57714.0}, {"date": "2019-11-11", "close": 0.605022, "volume": 32433.0}, {"date": "2019-11-12", "close": 0.6270228, "volume": 80883.0}, {"date": "2019-11-13", "close": 0.6380232, "volume": 36029.0}, {"date": "2019-11-14", "close": 0.6270228, "volume": 19129.0}, {"date": "2019-11-15", "close": 0.6930252, "volume": 117972.0}, {"date": "2019-11-18", "close": 0.715026, "volume": 51802.0}, {"date": "2019-11-19", "close": 0.660024, "volume": 142182.0}, {"date": "2019-11-20", "close": 0.6380232, "volume": 54012.0}, {"date": "2019-11-21", "close": 0.6380232, "volume": 29123.0}, {"date": "2019-11-22", "close": 0.6270228, "volume": 2727.0}, {"date": "2019-11-25", "close": 0.6160224, "volume": 32620.0}, {"date": "2019-11-26", "close": 0.605022, "volume": 11878.0}, {"date": "2019-11-27", "close": 0.5720208, "volume": 37107.0}, {"date": "2019-11-28", "close": 0.6160224, "volume": 4545.0}, {"date": "2019-12-02", "close": 0.5720208, "volume": 820.0}, {"date": "2019-12-03", "close": 0.55002, "volume": 31892.0}, {"date": "2019-12-04", "close": 0.5280192, "volume": 8474.0}, {"date": "2019-12-05", "close": 0.55002, "volume": 2255.0}, {"date": "2019-12-06", "close": 0.5610204, "volume": 2937.0}, {"date": "2019-12-11", "close": 0.5280192, "volume": 58313.0}, {"date": "2019-12-13", "close": 0.5060184, "volume": 7393.0}, {"date": "2019-12-17", "close": 0.4730172, "volume": 25469.0}, {"date": "2019-12-18", "close": 0.4840176, "volume": 16535.0}, {"date": "2019-12-19", "close": 0.4510164, "volume": 11553.0}, {"date": "2019-12-20", "close": 0.4840176, "volume": 37902.0}, {"date": "2019-12-23", "close": 0.4840176, "volume": 1727.0}, {"date": "2019-12-24", "close": 0.4620168, "volume": 12835.0}, {"date": "2019-12-27", "close": 0.4620168, "volume": 2128.0}, {"date": "2019-12-30", "close": 0.4620168, "volume": 12818.0}, {"date": "2020-01-03", "close": 0.4730172, "volume": 2727.0}, {"date": "2020-01-07", "close": 0.4620168, "volume": 17090.0}, {"date": "2020-01-08", "close": 0.495018, "volume": 23817.0}, {"date": "2020-01-09", "close": 0.4730172, "volume": 7500.0}, {"date": "2020-01-10", "close": 0.4730172, "volume": 841.0}, {"date": "2020-01-13", "close": 0.4730172, "volume": 3636.0}, {"date": "2020-01-14", "close": 0.495018, "volume": 8727.0}, {"date": "2020-01-15", "close": 0.5390196, "volume": 38831.0}, {"date": "2020-01-16", "close": 0.5830212, "volume": 84109.0}, {"date": "2020-01-17", "close": 0.5720208, "volume": 43585.0}, {"date": "2020-01-20", "close": 0.5830212, "volume": 45117.0}, {"date": "2020-01-21", "close": 0.5720208, "volume": 27635.0}, {"date": "2020-01-23", "close": 0.5720208, "volume": 13636.0}, {"date": "2020-01-24", "close": 0.5610204, "volume": 9091.0}, {"date": "2020-01-28", "close": 0.5390196, "volume": 31316.0}, {"date": "2020-01-29", "close": 0.5610204, "volume": 362198.0}, {"date": "2020-01-30", "close": 0.5610204, "volume": 176803.0}, {"date": "2020-01-31", "close": 0.6270228, "volume": 108681.0}, {"date": "2020-02-03", "close": 0.5830212, "volume": 26953.0}, {"date": "2020-02-04", "close": 0.605022, "volume": 102065.0}, {"date": "2020-02-05", "close": 0.5940216, "volume": 31638.0}, {"date": "2020-02-06", "close": 0.660024, "volume": 126285.0}, {"date": "2020-02-07", "close": 0.6490236, "volume": 89638.0}, {"date": "2020-02-10", "close": 0.6820248, "volume": 40317.0}, {"date": "2020-02-11", "close": 0.770028, "volume": 123560.0}, {"date": "2020-02-12", "close": 0.7590276, "volume": 190118.0}, {"date": "2020-02-13", "close": 0.7590276, "volume": 35460.0}, {"date": "2020-02-14", "close": 0.82503, "volume": 63875.0}, {"date": "2020-02-17", "close": 0.7810284, "volume": 9493.0}, {"date": "2020-02-18", "close": 0.9240336, "volume": 334741.0}, {"date": "2020-02-19", "close": 0.935034, "volume": 269007.0}, {"date": "2020-02-24", "close": 0.9680352, "volume": 341938.0}, {"date": "2020-02-25", "close": 1.0340376, "volume": 219383.0}, {"date": "2020-02-26", "close": 0.9460344, "volume": 284672.0}, {"date": "2020-02-27", "close": 1.0120368, "volume": 76281.0}, {"date": "2020-02-28", "close": 0.880032, "volume": 164622.0}, {"date": "2020-03-02", "close": 0.82503, "volume": 83960.0}, {"date": "2020-03-03", "close": 0.880032, "volume": 66330.0}, {"date": "2020-03-04", "close": 0.82503, "volume": 91577.0}, {"date": "2020-03-05", "close": 0.8470308, "volume": 101069.0}, {"date": "2020-03-06", "close": 0.7920288, "volume": 54448.0}, {"date": "2020-03-09", "close": 0.715026, "volume": 155029.0}, {"date": "2020-03-10", "close": 0.7040256, "volume": 71070.0}, {"date": "2020-03-11", "close": 0.6380232, "volume": 100087.0}, {"date": "2020-03-12", "close": 0.55002, "volume": 52147.0}, {"date": "2020-03-13", "close": 0.4840176, "volume": 163750.0}, {"date": "2020-03-16", "close": 0.4510164, "volume": 86617.0}, {"date": "2020-03-17", "close": 0.440016, "volume": 15272.0}, {"date": "2020-03-18", "close": 0.440016, "volume": 19944.0}, {"date": "2020-03-19", "close": 0.3520128, "volume": 74531.0}, {"date": "2020-03-20", "close": 0.3960144, "volume": 31848.0}, {"date": "2020-03-23", "close": 0.330012, "volume": 72270.0}, {"date": "2020-03-24", "close": 0.3740136, "volume": 70452.0}, {"date": "2020-03-25", "close": 0.3740136, "volume": 273.0}, {"date": "2020-03-26", "close": 0.495018, "volume": 47440.0}, {"date": "2020-03-27", "close": 0.4620168, "volume": 47749.0}, {"date": "2020-03-30", "close": 0.5060184, "volume": 4091.0}, {"date": "2020-03-31", "close": 0.5060184, "volume": 12727.0}, {"date": "2020-04-02", "close": 0.4510164, "volume": 13363.0}, {"date": "2020-04-03", "close": 0.5170188, "volume": 12852.0}, {"date": "2020-04-06", "close": 0.4730172, "volume": 6523.0}, {"date": "2020-04-07", "close": 0.4840176, "volume": 7752.0}, {"date": "2020-04-08", "close": 0.4510164, "volume": 6218.0}, {"date": "2020-04-14", "close": 0.495018, "volume": 72434.0}, {"date": "2020-04-15", "close": 0.5940216, "volume": 72893.0}, {"date": "2020-04-16", "close": 0.660024, "volume": 33854.0}, {"date": "2020-04-17", "close": 0.7920288, "volume": 66812.0}, {"date": "2020-04-20", "close": 0.8030292, "volume": 378759.0}, {"date": "2020-04-21", "close": 0.6930252, "volume": 144025.0}, {"date": "2020-04-22", "close": 0.6710244, "volume": 64510.0}, {"date": "2020-04-23", "close": 0.715026, "volume": 7545.0}, {"date": "2020-04-24", "close": 0.715026, "volume": 51998.0}, {"date": "2020-04-27", "close": 0.715026, "volume": 18885.0}, {"date": "2020-04-28", "close": 0.8140296, "volume": 118775.0}, {"date": "2020-04-29", "close": 0.82503, "volume": 71924.0}, {"date": "2020-04-30", "close": 0.8910324, "volume": 237042.0}, {"date": "2020-05-01", "close": 0.8580312, "volume": 70012.0}, {"date": "2020-05-04", "close": 0.880032, "volume": 34743.0}, {"date": "2020-05-05", "close": 0.9020328, "volume": 26743.0}, {"date": "2020-05-06", "close": 0.880032, "volume": 80262.0}, {"date": "2020-05-07", "close": 0.8470308, "volume": 64204.0}, {"date": "2020-05-08", "close": 0.8580312, "volume": 52119.0}, {"date": "2020-05-11", "close": 0.9020328, "volume": 79834.0}, {"date": "2020-05-12", "close": 0.7920288, "volume": 149129.0}, {"date": "2020-05-13", "close": 0.7480272, "volume": 39127.0}, {"date": "2020-05-14", "close": 0.7590276, "volume": 19683.0}, {"date": "2020-05-15", "close": 0.7810284, "volume": 146731.0}, {"date": "2020-05-18", "close": 0.8030292, "volume": 32270.0}, {"date": "2020-05-19", "close": 0.8470308, "volume": 43146.0}, {"date": "2020-05-20", "close": 0.8360304, "volume": 29650.0}, {"date": "2020-05-21", "close": 0.7920288, "volume": 43193.0}, {"date": "2020-05-22", "close": 0.8030292, "volume": 24090.0}, {"date": "2020-05-25", "close": 0.880032, "volume": 37984.0}, {"date": "2020-05-26", "close": 0.880032, "volume": 231461.0}, {"date": "2020-05-27", "close": 0.9020328, "volume": 181677.0}, {"date": "2020-05-28", "close": 0.82503, "volume": 39461.0}, {"date": "2020-05-29", "close": 0.880032, "volume": 130993.0}, {"date": "2020-06-01", "close": 0.82503, "volume": 25563.0}, {"date": "2020-06-02", "close": 0.880032, "volume": 14170.0}, {"date": "2020-06-03", "close": 0.770028, "volume": 155367.0}, {"date": "2020-06-04", "close": 0.7590276, "volume": 12418.0}, {"date": "2020-06-05", "close": 0.7590276, "volume": 34382.0}, {"date": "2020-06-09", "close": 0.770028, "volume": 18007.0}, {"date": "2020-06-10", "close": 0.7480272, "volume": 256995.0}, {"date": "2020-06-11", "close": 0.6930252, "volume": 176624.0}, {"date": "2020-06-12", "close": 0.6490236, "volume": 111744.0}, {"date": "2020-06-15", "close": 0.6160224, "volume": 19506.0}, {"date": "2020-06-16", "close": 0.6490236, "volume": 137579.0}, {"date": "2020-06-17", "close": 0.660024, "volume": 107815.0}, {"date": "2020-06-18", "close": 0.6710244, "volume": 5895.0}, {"date": "2020-06-19", "close": 0.7040256, "volume": 11963.0}, {"date": "2020-06-22", "close": 0.7480272, "volume": 75658.0}, {"date": "2020-06-23", "close": 0.7040256, "volume": 49701.0}, {"date": "2020-06-24", "close": 0.6270228, "volume": 96163.0}, {"date": "2020-06-25", "close": 0.6270228, "volume": 39792.0}, {"date": "2020-06-26", "close": 0.5940216, "volume": 115681.0}, {"date": "2020-06-29", "close": 0.660024, "volume": 21781.0}, {"date": "2020-06-30", "close": 0.660024, "volume": 48442.0}, {"date": "2020-07-01", "close": 0.6820248, "volume": 50535.0}, {"date": "2020-07-02", "close": 0.715026, "volume": 65974.0}, {"date": "2020-07-03", "close": 0.6710244, "volume": 75452.0}, {"date": "2020-07-06", "close": 0.660024, "volume": 86268.0}, {"date": "2020-07-07", "close": 0.6710244, "volume": 274581.0}, {"date": "2020-07-08", "close": 0.660024, "volume": 131788.0}, {"date": "2020-07-09", "close": 0.7040256, "volume": 143877.0}, {"date": "2020-07-10", "close": 0.6930252, "volume": 27362.0}, {"date": "2020-07-13", "close": 0.6930252, "volume": 39092.0}, {"date": "2020-07-14", "close": 0.6710244, "volume": 62474.0}, {"date": "2020-07-15", "close": 0.6490236, "volume": 41138.0}, {"date": "2020-07-16", "close": 0.660024, "volume": 29844.0}, {"date": "2020-07-17", "close": 0.6930252, "volume": 10400.0}, {"date": "2020-07-20", "close": 0.6710244, "volume": 64467.0}, {"date": "2020-07-21", "close": 0.7920288, "volume": 56252.0}, {"date": "2020-07-22", "close": 0.7370268, "volume": 50349.0}, {"date": "2020-07-23", "close": 0.7810284, "volume": 43936.0}, {"date": "2020-07-24", "close": 0.9130332, "volume": 203636.0}, {"date": "2020-07-27", "close": 0.880032, "volume": 53822.0}, {"date": "2020-07-28", "close": 0.8580312, "volume": 62700.0}, {"date": "2020-07-29", "close": 0.8030292, "volume": 77995.0}, {"date": "2020-07-30", "close": 0.8360304, "volume": 29246.0}, {"date": "2020-07-31", "close": 0.880032, "volume": 64072.0}, {"date": "2020-08-07", "close": 1.37505, "volume": 1472166.0}, {"date": "2020-08-10", "close": 1.265046, "volume": 487203.0}, {"date": "2020-08-11", "close": 1.265046, "volume": 128084.0}, {"date": "2020-08-12", "close": 1.210044, "volume": 178427.0}, {"date": "2020-08-13", "close": 1.595058, "volume": 480937.0}, {"date": "2020-08-14", "close": 1.980072, "volume": 707880.0}, {"date": "2020-08-17", "close": 1.92507, "volume": 135324.0}, {"date": "2020-08-18", "close": 1.980072, "volume": 371458.0}, {"date": "2020-08-19", "close": 1.705062, "volume": 329717.0}, {"date": "2020-08-20", "close": 1.815066, "volume": 105570.0}, {"date": "2020-08-21", "close": 1.705062, "volume": 43812.0}, {"date": "2020-08-24", "close": 1.870068, "volume": 84024.0}, {"date": "2020-08-25", "close": 1.760064, "volume": 57681.0}, {"date": "2020-08-26", "close": 1.760064, "volume": 70102.0}, {"date": "2020-08-27", "close": 1.870068, "volume": 125848.0}, {"date": "2020-08-28", "close": 1.815066, "volume": 64984.0}, {"date": "2020-08-31", "close": 1.870068, "volume": 120944.0}, {"date": "2020-09-01", "close": 1.870068, "volume": 61373.0}, {"date": "2020-09-02", "close": 1.760064, "volume": 396575.0}, {"date": "2020-09-03", "close": 1.815066, "volume": 17841.0}, {"date": "2020-09-04", "close": 1.705062, "volume": 84957.0}, {"date": "2020-09-07", "close": 1.705062, "volume": 40911.0}, {"date": "2020-09-08", "close": 1.540056, "volume": 190784.0}, {"date": "2020-09-09", "close": 1.65006, "volume": 20125.0}, {"date": "2020-09-10", "close": 1.65006, "volume": 59729.0}, {"date": "2020-09-11", "close": 1.540056, "volume": 81071.0}, {"date": "2020-09-14", "close": 1.65006, "volume": 29749.0}, {"date": "2020-09-15", "close": 1.705062, "volume": 82738.0}, {"date": "2020-09-16", "close": 1.760064, "volume": 64066.0}, {"date": "2020-09-17", "close": 2.255082, "volume": 856123.0}, {"date": "2020-09-18", "close": 2.145078, "volume": 87356.0}, {"date": "2020-09-21", "close": 2.090076, "volume": 66810.0}, {"date": "2020-09-22", "close": 1.870068, "volume": 41123.0}, {"date": "2020-09-23", "close": 1.870068, "volume": 53408.0}, {"date": "2020-09-24", "close": 1.92507, "volume": 94621.0}, {"date": "2020-09-25", "close": 1.92507, "volume": 51205.0}, {"date": "2020-09-28", "close": 1.92507, "volume": 43674.0}, {"date": "2020-09-29", "close": 1.815066, "volume": 39314.0}, {"date": "2020-09-30", "close": 1.870068, "volume": 49408.0}, {"date": "2020-10-01", "close": 1.870068, "volume": 26823.0}, {"date": "2020-10-02", "close": 1.760064, "volume": 34809.0}, {"date": "2020-10-05", "close": 1.760064, "volume": 57412.0}, {"date": "2020-10-06", "close": 1.92507, "volume": 32405.0}, {"date": "2020-10-07", "close": 1.870068, "volume": 3795.0}, {"date": "2020-10-08", "close": 1.870068, "volume": 9075.0}, {"date": "2020-10-09", "close": 1.92507, "volume": 16321.0}, {"date": "2020-10-12", "close": 1.980072, "volume": 59483.0}, {"date": "2020-10-13", "close": 2.090076, "volume": 115099.0}, {"date": "2020-10-14", "close": 2.090076, "volume": 21032.0}, {"date": "2020-10-15", "close": 2.20008, "volume": 81931.0}, {"date": "2020-10-16", "close": 2.20008, "volume": 67689.0}, {"date": "2020-10-19", "close": 1.92507, "volume": 105019.0}, {"date": "2020-10-20", "close": 1.92507, "volume": 64108.0}, {"date": "2020-10-21", "close": 1.870068, "volume": 23269.0}, {"date": "2020-10-22", "close": 2.035074, "volume": 32959.0}, {"date": "2020-10-23", "close": 1.870068, "volume": 52927.0}, {"date": "2020-10-26", "close": 1.815066, "volume": 77556.0}, {"date": "2020-10-27", "close": 1.760064, "volume": 111892.0}, {"date": "2020-10-28", "close": 1.92507, "volume": 126176.0}, {"date": "2020-10-29", "close": 1.705062, "volume": 76075.0}, {"date": "2020-10-30", "close": 1.65006, "volume": 18061.0}, {"date": "2020-11-02", "close": 1.65006, "volume": 61074.0}, {"date": "2020-11-03", "close": 1.760064, "volume": 53559.0}, {"date": "2020-11-04", "close": 1.485054, "volume": 46622.0}, {"date": "2020-11-05", "close": 1.65006, "volume": 37225.0}, {"date": "2020-11-06", "close": 1.540056, "volume": 24838.0}, {"date": "2020-11-09", "close": 1.540056, "volume": 40780.0}, {"date": "2020-11-10", "close": 1.540056, "volume": 54677.0}, {"date": "2020-11-11", "close": 1.595058, "volume": 35711.0}, {"date": "2020-11-12", "close": 1.485054, "volume": 76166.0}, {"date": "2020-11-13", "close": 1.540056, "volume": 27854.0}, {"date": "2020-11-16", "close": 1.65006, "volume": 40723.0}, {"date": "2020-11-17", "close": 1.595058, "volume": 41761.0}, {"date": "2020-11-20", "close": 1.595058, "volume": 125783.0}, {"date": "2020-11-23", "close": 1.540056, "volume": 40061.0}, {"date": "2020-11-24", "close": 1.540056, "volume": 26453.0}, {"date": "2020-11-25", "close": 1.540056, "volume": 94177.0}, {"date": "2020-11-26", "close": 1.485054, "volume": 62099.0}, {"date": "2020-11-27", "close": 1.540056, "volume": 117690.0}, {"date": "2020-11-30", "close": 1.430052, "volume": 67106.0}, {"date": "2020-12-01", "close": 1.430052, "volume": 40287.0}, {"date": "2020-12-02", "close": 1.37505, "volume": 47399.0}, {"date": "2020-12-03", "close": 1.320048, "volume": 41874.0}, {"date": "2020-12-04", "close": 1.37505, "volume": 47934.0}, {"date": "2020-12-07", "close": 1.430052, "volume": 106509.0}, {"date": "2020-12-08", "close": 1.37505, "volume": 73748.0}, {"date": "2020-12-09", "close": 1.320048, "volume": 38888.0}, {"date": "2020-12-10", "close": 1.320048, "volume": 25228.0}, {"date": "2020-12-11", "close": 1.210044, "volume": 50812.0}, {"date": "2020-12-14", "close": 1.265046, "volume": 7020.0}, {"date": "2020-12-15", "close": 1.320048, "volume": 128079.0}, {"date": "2020-12-16", "close": 1.265046, "volume": 116304.0}, {"date": "2020-12-17", "close": 1.265046, "volume": 17015.0}, {"date": "2020-12-18", "close": 1.265046, "volume": 14494.0}, {"date": "2020-12-21", "close": 1.210044, "volume": 48088.0}, {"date": "2020-12-22", "close": 1.210044, "volume": 25081.0}, {"date": "2020-12-24", "close": 1.210044, "volume": 6851.0}, {"date": "2020-12-29", "close": 1.0560384, "volume": 344187.0}, {"date": "2020-12-30", "close": 1.155042, "volume": 109296.0}, {"date": "2020-12-31", "close": 1.10004, "volume": 25329.0}, {"date": "2021-01-04", "close": 1.155042, "volume": 82959.0}, {"date": "2021-01-06", "close": 1.320048, "volume": 92248.0}, {"date": "2021-01-07", "close": 1.320048, "volume": 28851.0}, {"date": "2021-01-08", "close": 1.320048, "volume": 42678.0}, {"date": "2021-01-11", "close": 1.265046, "volume": 77950.0}, {"date": "2021-01-12", "close": 1.265046, "volume": 5691.0}, {"date": "2021-01-13", "close": 1.37505, "volume": 135421.0}, {"date": "2021-01-14", "close": 1.320048, "volume": 69188.0}, {"date": "2021-01-15", "close": 1.37505, "volume": 32270.0}, {"date": "2021-01-18", "close": 1.430052, "volume": 54670.0}, {"date": "2021-01-19", "close": 1.320048, "volume": 12246.0}, {"date": "2021-01-20", "close": 1.37505, "volume": 8418.0}, {"date": "2021-01-21", "close": 1.37505, "volume": 21722.0}, {"date": "2021-01-22", "close": 1.430052, "volume": 30056.0}, {"date": "2021-01-25", "close": 1.265046, "volume": 74964.0}, {"date": "2021-01-27", "close": 1.320048, "volume": 39019.0}, {"date": "2021-01-28", "close": 1.10004, "volume": 130292.0}, {"date": "2021-01-29", "close": 1.0560384, "volume": 202985.0}, {"date": "2021-02-01", "close": 1.10004, "volume": 63267.0}, {"date": "2021-02-02", "close": 1.210044, "volume": 30519.0}, {"date": "2021-02-03", "close": 1.210044, "volume": 6539.0}, {"date": "2021-02-04", "close": 1.210044, "volume": 38295.0}, {"date": "2021-02-05", "close": 1.155042, "volume": 28506.0}, {"date": "2021-02-08", "close": 1.155042, "volume": 19918.0}, {"date": "2021-02-09", "close": 1.155042, "volume": 19875.0}, {"date": "2021-02-10", "close": 1.155042, "volume": 6809.0}, {"date": "2021-02-11", "close": 1.210044, "volume": 36898.0}, {"date": "2021-02-12", "close": 1.210044, "volume": 2172.0}, {"date": "2021-02-15", "close": 1.37505, "volume": 154661.0}, {"date": "2021-02-16", "close": 1.265046, "volume": 79083.0}, {"date": "2021-02-17", "close": 1.210044, "volume": 24200.0}, {"date": "2021-02-18", "close": 1.265046, "volume": 151013.0}, {"date": "2021-02-19", "close": 1.210044, "volume": 17247.0}, {"date": "2021-02-22", "close": 1.37505, "volume": 62638.0}, {"date": "2021-02-23", "close": 1.485054, "volume": 174789.0}, {"date": "2021-02-24", "close": 1.430052, "volume": 36977.0}, {"date": "2021-02-25", "close": 1.37505, "volume": 78391.0}, {"date": "2021-02-26", "close": 1.37505, "volume": 36453.0}, {"date": "2021-03-01", "close": 1.265046, "volume": 73419.0}, {"date": "2021-03-02", "close": 1.265046, "volume": 57986.0}, {"date": "2021-03-03", "close": 1.265046, "volume": 4617.0}, {"date": "2021-03-04", "close": 1.265046, "volume": 22442.0}, {"date": "2021-03-05", "close": 1.210044, "volume": 64929.0}, {"date": "2021-03-08", "close": 1.265046, "volume": 8740.0}, {"date": "2021-03-09", "close": 1.210044, "volume": 30970.0}, {"date": "2021-03-10", "close": 1.210044, "volume": 14519.0}, {"date": "2021-03-11", "close": 1.210044, "volume": 47811.0}, {"date": "2021-03-12", "close": 1.265046, "volume": 14056.0}, {"date": "2021-03-15", "close": 1.155042, "volume": 36557.0}, {"date": "2021-03-16", "close": 1.265046, "volume": 38169.0}, {"date": "2021-03-17", "close": 1.430052, "volume": 59491.0}, {"date": "2021-03-18", "close": 1.430052, "volume": 50952.0}, {"date": "2021-03-19", "close": 1.485054, "volume": 51071.0}, {"date": "2021-03-22", "close": 1.540056, "volume": 61437.0}, {"date": "2021-03-23", "close": 1.430052, "volume": 78047.0}, {"date": "2021-03-24", "close": 1.430052, "volume": 35760.0}, {"date": "2021-03-25", "close": 1.540056, "volume": 56340.0}, {"date": "2021-03-26", "close": 1.540056, "volume": 112606.0}, {"date": "2021-03-29", "close": 1.485054, "volume": 10309.0}, {"date": "2021-03-30", "close": 1.37505, "volume": 63284.0}, {"date": "2021-03-31", "close": 1.265046, "volume": 22181.0}, {"date": "2021-04-01", "close": 1.265046, "volume": 16765.0}, {"date": "2021-04-06", "close": 1.265046, "volume": 24492.0}, {"date": "2021-04-07", "close": 1.320048, "volume": 14288.0}, {"date": "2021-04-08", "close": 1.320048, "volume": 28350.0}, {"date": "2021-04-09", "close": 1.265046, "volume": 62775.0}, {"date": "2021-04-12", "close": 1.210044, "volume": 47700.0}, {"date": "2021-04-13", "close": 1.265046, "volume": 4391.0}, {"date": "2021-04-14", "close": 1.210044, "volume": 79176.0}, {"date": "2021-04-15", "close": 1.155042, "volume": 14629.0}, {"date": "2021-04-16", "close": 1.155042, "volume": 27837.0}, {"date": "2021-04-19", "close": 1.10004, "volume": 78593.0}, {"date": "2021-04-20", "close": 1.265046, "volume": 57412.0}, {"date": "2021-04-21", "close": 1.155042, "volume": 11081.0}, {"date": "2021-04-22", "close": 1.155042, "volume": 14494.0}, {"date": "2021-04-23", "close": 1.155042, "volume": 18658.0}, {"date": "2021-04-26", "close": 1.37505, "volume": 91830.0}, {"date": "2021-04-27", "close": 1.155042, "volume": 35928.0}, {"date": "2021-04-28", "close": 1.320048, "volume": 33638.0}, {"date": "2021-04-29", "close": 1.320048, "volume": 28271.0}, {"date": "2021-04-30", "close": 1.320048, "volume": 42987.0}, {"date": "2021-05-03", "close": 1.320048, "volume": 69921.0}, {"date": "2021-05-04", "close": 1.430052, "volume": 223702.0}, {"date": "2021-05-05", "close": 1.485054, "volume": 94744.0}, {"date": "2021-05-06", "close": 1.595058, "volume": 166757.0}, {"date": "2021-05-07", "close": 1.485054, "volume": 83553.0}, {"date": "2021-05-10", "close": 1.430052, "volume": 51687.0}, {"date": "2021-05-11", "close": 1.430052, "volume": 21680.0}, {"date": "2021-05-12", "close": 1.540056, "volume": 66430.0}, {"date": "2021-05-13", "close": 1.320048, "volume": 64431.0}, {"date": "2021-05-14", "close": 1.265046, "volume": 25696.0}, {"date": "2021-05-17", "close": 1.37505, "volume": 8318.0}, {"date": "2021-05-18", "close": 1.320048, "volume": 29553.0}, {"date": "2021-05-19", "close": 1.37505, "volume": 45920.0}, {"date": "2021-05-20", "close": 1.37505, "volume": 29573.0}, {"date": "2021-05-21", "close": 1.320048, "volume": 7902.0}, {"date": "2021-05-24", "close": 1.37505, "volume": 30310.0}, {"date": "2021-05-25", "close": 1.320048, "volume": 32638.0}, {"date": "2021-05-26", "close": 1.265046, "volume": 8701.0}, {"date": "2021-05-27", "close": 1.265046, "volume": 9738.0}, {"date": "2021-05-28", "close": 1.320048, "volume": 38240.0}, {"date": "2021-05-31", "close": 1.37505, "volume": 81425.0}, {"date": "2021-06-01", "close": 1.485054, "volume": 69737.0}, {"date": "2021-06-02", "close": 1.540056, "volume": 44466.0}, {"date": "2021-06-03", "close": 1.485054, "volume": 30172.0}, {"date": "2021-06-04", "close": 1.65006, "volume": 44976.0}, {"date": "2021-06-07", "close": 1.595058, "volume": 6747.0}, {"date": "2021-06-08", "close": 1.485054, "volume": 455.0}, {"date": "2021-06-09", "close": 1.430052, "volume": 28877.0}, {"date": "2021-06-10", "close": 1.430052, "volume": 7237.0}, {"date": "2021-06-11", "close": 1.430052, "volume": 23133.0}, {"date": "2021-06-15", "close": 1.430052, "volume": 40577.0}, {"date": "2021-06-16", "close": 1.37505, "volume": 31720.0}, {"date": "2021-06-17", "close": 1.430052, "volume": 15263.0}, {"date": "2021-06-18", "close": 1.320048, "volume": 10465.0}, {"date": "2021-06-21", "close": 1.155042, "volume": 104038.0}, {"date": "2021-06-22", "close": 1.265046, "volume": 39835.0}, {"date": "2021-06-23", "close": 1.265046, "volume": 28340.0}, {"date": "2021-06-24", "close": 1.430052, "volume": 97574.0}, {"date": "2021-06-25", "close": 1.540056, "volume": 95337.0}, {"date": "2021-06-28", "close": 1.485054, "volume": 45399.0}, {"date": "2021-06-29", "close": 1.485054, "volume": 36888.0}, {"date": "2021-06-30", "close": 1.485054, "volume": 23844.0}, {"date": "2021-07-01", "close": 1.485054, "volume": 14851.0}, {"date": "2021-07-02", "close": 1.37505, "volume": 28440.0}, {"date": "2021-07-05", "close": 1.595058, "volume": 79519.0}, {"date": "2021-07-06", "close": 1.980072, "volume": 283424.0}, {"date": "2021-07-07", "close": 1.760064, "volume": 142549.0}, {"date": "2021-07-08", "close": 1.842567, "volume": 90124.0}, {"date": "2021-07-09", "close": 1.980072, "volume": 47685.0}, {"date": "2021-07-12", "close": 2.145078, "volume": 111242.0}, {"date": "2021-07-13", "close": 2.145078, "volume": 58321.0}, {"date": "2021-07-14", "close": 1.92507, "volume": 66244.0}, {"date": "2021-07-15", "close": 1.92507, "volume": 37229.0}, {"date": "2021-07-16", "close": 1.980072, "volume": 24523.0}, {"date": "2021-07-19", "close": 1.870068, "volume": 55382.0}, {"date": "2021-07-20", "close": 1.870068, "volume": 57127.0}, {"date": "2021-07-21", "close": 1.870068, "volume": 14007.0}, {"date": "2021-07-22", "close": 1.92507, "volume": 14266.0}, {"date": "2021-07-23", "close": 1.980072, "volume": 63225.0}, {"date": "2021-07-26", "close": 1.815066, "volume": 30264.0}, {"date": "2021-07-27", "close": 1.760064, "volume": 37760.0}, {"date": "2021-07-28", "close": 1.760064, "volume": 11116.0}, {"date": "2021-07-29", "close": 1.705062, "volume": 43846.0}, {"date": "2021-07-30", "close": 1.705062, "volume": 4545.0}, {"date": "2021-08-02", "close": 1.760064, "volume": 42274.0}, {"date": "2021-08-03", "close": 1.430052, "volume": 185368.0}, {"date": "2021-08-04", "close": 1.485054, "volume": 116497.0}, {"date": "2021-08-05", "close": 1.540056, "volume": 30279.0}, {"date": "2021-08-06", "close": 1.485054, "volume": 12756.0}, {"date": "2021-08-09", "close": 1.540056, "volume": 49431.0}, {"date": "2021-08-10", "close": 1.540056, "volume": 41160.0}, {"date": "2021-08-11", "close": 1.485054, "volume": 67415.0}, {"date": "2021-08-12", "close": 1.485054, "volume": 6348.0}, {"date": "2021-08-13", "close": 1.430052, "volume": 39974.0}, {"date": "2021-08-16", "close": 1.540056, "volume": 42464.0}, {"date": "2021-08-17", "close": 1.485054, "volume": 34529.0}, {"date": "2021-08-18", "close": 1.485054, "volume": 4165.0}, {"date": "2021-08-19", "close": 1.485054, "volume": 60460.0}, {"date": "2021-08-20", "close": 1.485054, "volume": 48102.0}, {"date": "2021-08-23", "close": 1.485054, "volume": 52764.0}, {"date": "2021-08-24", "close": 1.485054, "volume": 18138.0}, {"date": "2021-08-25", "close": 1.485054, "volume": 134.0}, {"date": "2021-08-26", "close": 1.485054, "volume": 4909.0}, {"date": "2021-08-27", "close": 1.37505, "volume": 15570.0}, {"date": "2021-08-30", "close": 1.320048, "volume": 87728.0}, {"date": "2021-08-31", "close": 1.320048, "volume": 19801.0}, {"date": "2021-09-01", "close": 1.320048, "volume": 616.0}, {"date": "2021-09-02", "close": 1.265046, "volume": 16742.0}, {"date": "2021-09-03", "close": 1.320048, "volume": 144.0}, {"date": "2021-09-06", "close": 1.485054, "volume": 90612.0}, {"date": "2021-09-07", "close": 1.485054, "volume": 36433.0}, {"date": "2021-09-08", "close": 1.37505, "volume": 909.0}, {"date": "2021-09-09", "close": 1.320048, "volume": 32786.0}, {"date": "2021-09-10", "close": 1.265046, "volume": 23727.0}, {"date": "2021-09-13", "close": 1.265046, "volume": 27471.0}, {"date": "2021-09-14", "close": 1.265046, "volume": 14054.0}, {"date": "2021-09-15", "close": 1.320048, "volume": 7107.0}, {"date": "2021-09-16", "close": 1.485054, "volume": 60481.0}, {"date": "2021-09-17", "close": 1.430052, "volume": 28011.0}, {"date": "2021-09-20", "close": 1.265046, "volume": 30511.0}, {"date": "2021-09-21", "close": 1.347549, "volume": 8573.0}, {"date": "2021-09-22", "close": 1.320048, "volume": 18958.0}, {"date": "2021-09-23", "close": 1.265046, "volume": 14999.0}, {"date": "2021-09-24", "close": 1.265046, "volume": 39319.0}, {"date": "2021-09-27", "close": 1.265046, "volume": 17501.0}, {"date": "2021-09-28", "close": 1.265046, "volume": 9762.0}, {"date": "2021-09-29", "close": 1.210044, "volume": 17722.0}, {"date": "2021-09-30", "close": 1.237545, "volume": 8454.0}, {"date": "2021-10-01", "close": 1.265046, "volume": 32611.0}, {"date": "2021-10-04", "close": 1.210044, "volume": 4126.0}, {"date": "2021-10-05", "close": 1.210044, "volume": 41033.0}, {"date": "2021-10-06", "close": 1.210044, "volume": 9863.0}, {"date": "2021-10-07", "close": 1.155042, "volume": 22361.0}, {"date": "2021-10-08", "close": 1.320048, "volume": 61753.0}, {"date": "2021-10-11", "close": 1.320048, "volume": 35746.0}, {"date": "2021-10-12", "close": 1.320048, "volume": 19525.0}, {"date": "2021-10-13", "close": 1.37505, "volume": 28437.0}, {"date": "2021-10-14", "close": 1.485054, "volume": 64123.0}, {"date": "2021-10-15", "close": 1.595058, "volume": 151522.0}, {"date": "2021-10-18", "close": 1.430052, "volume": 58631.0}, {"date": "2021-10-19", "close": 1.430052, "volume": 2273.0}, {"date": "2021-10-20", "close": 1.37505, "volume": 29499.0}, {"date": "2021-10-21", "close": 1.540056, "volume": 25249.0}, {"date": "2021-10-22", "close": 1.430052, "volume": 5383.0}, {"date": "2021-10-25", "close": 1.595058, "volume": 918256.0}, {"date": "2021-10-26", "close": 1.65006, "volume": 111730.0}, {"date": "2021-10-27", "close": 1.65006, "volume": 87320.0}, {"date": "2021-10-28", "close": 1.65006, "volume": 26861.0}, {"date": "2021-10-29", "close": 1.705062, "volume": 108220.0}, {"date": "2021-11-01", "close": 1.815066, "volume": 24232.0}, {"date": "2021-11-02", "close": 1.705062, "volume": 28929.0}, {"date": "2021-11-03", "close": 1.65006, "volume": 109228.0}, {"date": "2021-11-04", "close": 1.540056, "volume": 122013.0}, {"date": "2021-11-05", "close": 1.65006, "volume": 13322.0}, {"date": "2021-11-08", "close": 1.540056, "volume": 53384.0}, {"date": "2021-11-09", "close": 1.540056, "volume": 53928.0}, {"date": "2021-11-10", "close": 1.595058, "volume": 35227.0}, {"date": "2021-11-15", "close": 1.595058, "volume": 63349.0}, {"date": "2021-11-16", "close": 1.595058, "volume": 67801.0}, {"date": "2021-11-17", "close": 1.595058, "volume": 12699.0}, {"date": "2021-11-18", "close": 1.595058, "volume": 66828.0}, {"date": "2021-11-19", "close": 1.595058, "volume": 22991.0}, {"date": "2021-11-22", "close": 1.595058, "volume": 108043.0}, {"date": "2021-11-23", "close": 1.595058, "volume": 33887.0}, {"date": "2021-11-24", "close": 1.595058, "volume": 63420.0}, {"date": "2021-11-25", "close": 1.595058, "volume": 21513.0}, {"date": "2021-11-26", "close": 1.485054, "volume": 49266.0}, {"date": "2021-11-29", "close": 1.430052, "volume": 59068.0}, {"date": "2021-11-30", "close": 1.37505, "volume": 27870.0}, {"date": "2021-12-01", "close": 1.320048, "volume": 42741.0}, {"date": "2021-12-02", "close": 1.430052, "volume": 31634.0}, {"date": "2021-12-03", "close": 1.37505, "volume": 6706.0}, {"date": "2021-12-06", "close": 1.265046, "volume": 31678.0}, {"date": "2021-12-07", "close": 1.320048, "volume": 602.0}, {"date": "2021-12-08", "close": 1.320048, "volume": 29544.0}, {"date": "2021-12-09", "close": 1.37505, "volume": 24492.0}, {"date": "2021-12-10", "close": 1.37505, "volume": 13396.0}, {"date": "2021-12-13", "close": 1.37505, "volume": 37701.0}, {"date": "2021-12-14", "close": 1.37505, "volume": 28253.0}, {"date": "2021-12-15", "close": 1.320048, "volume": 4489.0}, {"date": "2021-12-16", "close": 1.320048, "volume": 12668.0}, {"date": "2021-12-17", "close": 1.265046, "volume": 26335.0}, {"date": "2021-12-20", "close": 1.320048, "volume": 2210.0}, {"date": "2021-12-21", "close": 1.265046, "volume": 58479.0}, {"date": "2021-12-22", "close": 1.320048, "volume": 7680.0}, {"date": "2021-12-23", "close": 1.485054, "volume": 62491.0}, {"date": "2021-12-24", "close": 1.430052, "volume": 1364.0}, {"date": "2021-12-29", "close": 1.430052, "volume": 18181.0}, {"date": "2021-12-30", "close": 1.37505, "volume": 8518.0}, {"date": "2021-12-31", "close": 1.265046, "volume": 54790.0}, {"date": "2022-01-04", "close": 1.320048, "volume": 39770.0}, {"date": "2022-01-05", "close": 1.320048, "volume": 1762.0}, {"date": "2022-01-06", "close": 1.210044, "volume": 190439.0}, {"date": "2022-01-07", "close": 1.265046, "volume": 7182.0}, {"date": "2022-01-10", "close": 1.320048, "volume": 16043.0}, {"date": "2022-01-11", "close": 1.210044, "volume": 16837.0}, {"date": "2022-01-12", "close": 1.210044, "volume": 34026.0}, {"date": "2022-01-13", "close": 1.265046, "volume": 88366.0}, {"date": "2022-01-14", "close": 1.320048, "volume": 26358.0}, {"date": "2022-01-17", "close": 1.320048, "volume": 4545.0}, {"date": "2022-01-18", "close": 1.265046, "volume": 16304.0}, {"date": "2022-01-19", "close": 1.210044, "volume": 11097.0}, {"date": "2022-01-20", "close": 1.320048, "volume": 10454.0}, {"date": "2022-01-21", "close": 1.210044, "volume": 21649.0}, {"date": "2022-01-24", "close": 1.155042, "volume": 27034.0}, {"date": "2022-01-25", "close": 1.0890396, "volume": 53670.0}, {"date": "2022-01-27", "close": 1.10004, "volume": 29096.0}, {"date": "2022-01-28", "close": 1.10004, "volume": 21562.0}, {"date": "2022-01-31", "close": 1.155042, "volume": 3142.0}, {"date": "2022-02-01", "close": 1.155042, "volume": 49098.0}, {"date": "2022-02-02", "close": 1.155042, "volume": 15974.0}, {"date": "2022-02-03", "close": 1.210044, "volume": 20908.0}, {"date": "2022-02-04", "close": 1.155042, "volume": 2000.0}, {"date": "2022-02-07", "close": 1.210044, "volume": 864.0}, {"date": "2022-02-08", "close": 1.155042, "volume": 25562.0}, {"date": "2022-02-09", "close": 1.210044, "volume": 12303.0}, {"date": "2022-02-10", "close": 1.10004, "volume": 37977.0}, {"date": "2022-02-11", "close": 1.10004, "volume": 23236.0}, {"date": "2022-02-14", "close": 1.210044, "volume": 409.0}, {"date": "2022-02-15", "close": 1.10004, "volume": 13064.0}, {"date": "2022-02-16", "close": 1.10004, "volume": 57332.0}, {"date": "2022-02-17", "close": 1.155042, "volume": 56826.0}, {"date": "2022-02-18", "close": 1.155042, "volume": 10012.0}, {"date": "2022-02-21", "close": 1.210044, "volume": 9091.0}, {"date": "2022-02-22", "close": 1.10004, "volume": 43947.0}, {"date": "2022-02-23", "close": 1.155042, "volume": 5927.0}, {"date": "2022-02-24", "close": 1.10004, "volume": 50603.0}, {"date": "2022-02-25", "close": 1.045038, "volume": 149054.0}, {"date": "2022-02-28", "close": 1.0780392, "volume": 39068.0}, {"date": "2022-03-01", "close": 1.045038, "volume": 91098.0}, {"date": "2022-03-02", "close": 1.155042, "volume": 102884.0}, {"date": "2022-03-03", "close": 1.210044, "volume": 6962.0}, {"date": "2022-03-04", "close": 1.10004, "volume": 59921.0}, {"date": "2022-03-07", "close": 1.10004, "volume": 35026.0}, {"date": "2022-03-09", "close": 1.155042, "volume": 19449.0}, {"date": "2022-03-10", "close": 1.155042, "volume": 7745.0}, {"date": "2022-03-11", "close": 1.210044, "volume": 4727.0}, {"date": "2022-03-14", "close": 1.10004, "volume": 43289.0}, {"date": "2022-03-15", "close": 1.0670388, "volume": 120307.0}, {"date": "2022-03-16", "close": 1.0670388, "volume": 15974.0}, {"date": "2022-03-17", "close": 1.0890396, "volume": 89290.0}, {"date": "2022-03-18", "close": 1.10004, "volume": 10647.0}, {"date": "2022-03-21", "close": 1.0670388, "volume": 117770.0}, {"date": "2022-03-22", "close": 1.0560384, "volume": 17075.0}, {"date": "2022-03-23", "close": 1.0780392, "volume": 106916.0}, {"date": "2022-03-24", "close": 1.0890396, "volume": 101358.0}, {"date": "2022-03-25", "close": 1.155042, "volume": 36325.0}, {"date": "2022-03-28", "close": 1.265046, "volume": 138955.0}, {"date": "2022-03-29", "close": 1.237545, "volume": 83786.0}, {"date": "2022-03-30", "close": 1.10004, "volume": 73201.0}, {"date": "2022-03-31", "close": 1.0670388, "volume": 213082.0}, {"date": "2022-04-01", "close": 1.0890396, "volume": 19123.0}, {"date": "2022-04-04", "close": 1.10004, "volume": 73303.0}, {"date": "2022-04-05", "close": 1.10004, "volume": 10258.0}, {"date": "2022-04-06", "close": 1.0890396, "volume": 51032.0}, {"date": "2022-04-07", "close": 1.10004, "volume": 36298.0}, {"date": "2022-04-08", "close": 1.155042, "volume": 97751.0}, {"date": "2022-04-11", "close": 1.155042, "volume": 19350.0}, {"date": "2022-04-12", "close": 1.10004, "volume": 15566.0}, {"date": "2022-04-13", "close": 1.155042, "volume": 76194.0}, {"date": "2022-04-14", "close": 1.10004, "volume": 48660.0}, {"date": "2022-04-19", "close": 1.10004, "volume": 50922.0}, {"date": "2022-04-20", "close": 1.10004, "volume": 111894.0}, {"date": "2022-04-21", "close": 1.10004, "volume": 137008.0}, {"date": "2022-04-22", "close": 1.0890396, "volume": 34544.0}, {"date": "2022-04-26", "close": 1.10004, "volume": 35694.0}, {"date": "2022-04-27", "close": 1.0560384, "volume": 47894.0}, {"date": "2022-04-28", "close": 1.045038, "volume": 9433.0}, {"date": "2022-04-29", "close": 1.0670388, "volume": 805.0}, {"date": "2022-05-02", "close": 1.0780392, "volume": 24545.0}, {"date": "2022-05-03", "close": 1.0560384, "volume": 349831.0}, {"date": "2022-05-04", "close": 1.0560384, "volume": 108603.0}, {"date": "2022-05-05", "close": 1.0560384, "volume": 42987.0}, {"date": "2022-05-06", "close": 1.045038, "volume": 15530.0}, {"date": "2022-05-09", "close": 1.0010364, "volume": 11415.0}, {"date": "2022-05-10", "close": 0.9790356, "volume": 116383.0}, {"date": "2022-05-11", "close": 0.9460344, "volume": 12279.0}, {"date": "2022-05-12", "close": 0.880032, "volume": 31366.0}, {"date": "2022-05-13", "close": 0.9130332, "volume": 39799.0}, {"date": "2022-05-16", "close": 0.9130332, "volume": 17453.0}, {"date": "2022-05-17", "close": 0.8910324, "volume": 6750.0}, {"date": "2022-05-18", "close": 0.9130332, "volume": 17833.0}, {"date": "2022-05-19", "close": 0.880032, "volume": 105451.0}, {"date": "2022-05-20", "close": 0.880032, "volume": 10797.0}, {"date": "2022-05-23", "close": 0.82503, "volume": 67354.0}, {"date": "2022-05-24", "close": 0.82503, "volume": 67055.0}, {"date": "2022-05-25", "close": 0.7590276, "volume": 262032.0}, {"date": "2022-05-26", "close": 0.7810284, "volume": 21396.0}, {"date": "2022-05-27", "close": 0.7810284, "volume": 118224.0}, {"date": "2022-05-30", "close": 0.770028, "volume": 84860.0}, {"date": "2022-05-31", "close": 0.7920288, "volume": 18794.0}, {"date": "2022-06-01", "close": 0.7920288, "volume": 10543.0}, {"date": "2022-06-02", "close": 0.8140296, "volume": 9715.0}, {"date": "2022-06-03", "close": 0.8030292, "volume": 37510.0}, {"date": "2022-06-06", "close": 0.7590276, "volume": 22719.0}, {"date": "2022-06-07", "close": 0.715026, "volume": 152243.0}, {"date": "2022-06-08", "close": 0.7645278, "volume": 76136.0}, {"date": "2022-06-09", "close": 0.7040256, "volume": 76275.0}, {"date": "2022-06-14", "close": 0.6160224, "volume": 64235.0}, {"date": "2022-06-15", "close": 0.5940216, "volume": 37509.0}, {"date": "2022-06-16", "close": 0.6380232, "volume": 54650.0}, {"date": "2022-06-17", "close": 0.6160224, "volume": 498.0}, {"date": "2022-06-20", "close": 0.6270228, "volume": 15370.0}, {"date": "2022-06-21", "close": 0.6270228, "volume": 7230.0}, {"date": "2022-06-22", "close": 0.6160224, "volume": 42012.0}, {"date": "2022-06-23", "close": 0.6105222, "volume": 6665.0}, {"date": "2022-06-24", "close": 0.6160224, "volume": 23917.0}, {"date": "2022-06-27", "close": 0.6820248, "volume": 449064.0}, {"date": "2022-06-28", "close": 0.770028, "volume": 126304.0}, {"date": "2022-06-29", "close": 0.715026, "volume": 62764.0}, {"date": "2022-06-30", "close": 0.715026, "volume": 72057.0}, {"date": "2022-07-01", "close": 0.7260264, "volume": 26590.0}, {"date": "2022-07-04", "close": 0.8030292, "volume": 106699.0}, {"date": "2022-07-05", "close": 0.8030292, "volume": 3625.0}, {"date": "2022-07-06", "close": 0.7920288, "volume": 1364.0}, {"date": "2022-07-07", "close": 0.8030292, "volume": 4545.0}, {"date": "2022-07-08", "close": 0.8140296, "volume": 9274.0}, {"date": "2022-07-12", "close": 0.8690316, "volume": 52956.0}, {"date": "2022-07-13", "close": 0.715026, "volume": 84466.0}, {"date": "2022-07-14", "close": 0.770028, "volume": 22075.0}, {"date": "2022-07-15", "close": 0.687525, "volume": 49417.0}, {"date": "2022-07-18", "close": 0.6930252, "volume": 37734.0}, {"date": "2022-07-19", "close": 0.6490236, "volume": 14722.0}, {"date": "2022-07-20", "close": 0.6270228, "volume": 11328.0}, {"date": "2022-07-21", "close": 0.6270228, "volume": 9257.0}, {"date": "2022-07-22", "close": 0.6270228, "volume": 16122.0}, {"date": "2022-07-25", "close": 0.6380232, "volume": 11363.0}, {"date": "2022-07-26", "close": 0.6270228, "volume": 9602.0}, {"date": "2022-07-27", "close": 0.632523, "volume": 627.0}, {"date": "2022-07-28", "close": 0.6380232, "volume": 16632.0}, {"date": "2022-07-29", "close": 0.6380232, "volume": 17958.0}, {"date": "2022-08-01", "close": 0.6270228, "volume": 545.0}, {"date": "2022-08-02", "close": 0.6490236, "volume": 44291.0}, {"date": "2022-08-03", "close": 0.6820248, "volume": 21377.0}, {"date": "2022-08-04", "close": 0.6380232, "volume": 8963.0}, {"date": "2022-08-05", "close": 0.6270228, "volume": 3030.0}, {"date": "2022-08-08", "close": 0.6160224, "volume": 28766.0}, {"date": "2022-08-09", "close": 0.6160224, "volume": 20915.0}, {"date": "2022-08-10", "close": 0.5885214, "volume": 5560.0}, {"date": "2022-08-11", "close": 0.5830212, "volume": 25887.0}, {"date": "2022-08-12", "close": 0.5940216, "volume": 818.0}, {"date": "2022-08-15", "close": 0.5830212, "volume": 113593.0}, {"date": "2022-08-16", "close": 0.5830212, "volume": 11717.0}, {"date": "2022-08-17", "close": 0.6270228, "volume": 87345.0}, {"date": "2022-08-18", "close": 0.6380232, "volume": 4545.0}, {"date": "2022-08-19", "close": 0.6160224, "volume": 12734.0}, {"date": "2022-08-22", "close": 0.5940216, "volume": 909.0}, {"date": "2022-08-23", "close": 0.5610204, "volume": 63955.0}, {"date": "2022-08-24", "close": 0.5610204, "volume": 8117.0}, {"date": "2022-08-25", "close": 0.5610204, "volume": 15178.0}, {"date": "2022-08-26", "close": 0.5610204, "volume": 9091.0}, {"date": "2022-08-29", "close": 0.5610204, "volume": 18181.0}, {"date": "2022-08-31", "close": 0.5940216, "volume": 113014.0}, {"date": "2022-09-01", "close": 0.660024, "volume": 100949.0}, {"date": "2022-09-02", "close": 0.6270228, "volume": 50855.0}, {"date": "2022-09-05", "close": 0.6490236, "volume": 909.0}, {"date": "2022-09-06", "close": 0.5830212, "volume": 38946.0}, {"date": "2022-09-07", "close": 0.5610204, "volume": 30616.0}, {"date": "2022-09-08", "close": 0.5610204, "volume": 3194.0}, {"date": "2022-09-09", "close": 0.55002, "volume": 3182.0}, {"date": "2022-09-12", "close": 0.5390196, "volume": 55817.0}, {"date": "2022-09-13", "close": 0.5280192, "volume": 68093.0}, {"date": "2022-09-14", "close": 0.5170188, "volume": 25412.0}, {"date": "2022-09-15", "close": 0.5390196, "volume": 33409.0}, {"date": "2022-09-16", "close": 0.5280192, "volume": 15142.0}, {"date": "2022-09-19", "close": 0.5170188, "volume": 469873.0}, {"date": "2022-09-20", "close": 0.5280192, "volume": 15923.0}, {"date": "2022-09-23", "close": 0.522519, "volume": 10932.0}, {"date": "2022-09-26", "close": 0.5060184, "volume": 19378.0}, {"date": "2022-09-27", "close": 0.4565166, "volume": 41947.0}, {"date": "2022-09-28", "close": 0.4070148, "volume": 115385.0}, {"date": "2022-09-29", "close": 0.440016, "volume": 215720.0}, {"date": "2022-09-30", "close": 0.4620168, "volume": 105394.0}, {"date": "2022-10-04", "close": 0.4620168, "volume": 173902.0}, {"date": "2022-10-05", "close": 0.4840176, "volume": 18016.0}, {"date": "2022-10-06", "close": 0.4730172, "volume": 48714.0}, {"date": "2022-10-07", "close": 0.4730172, "volume": 3171.0}, {"date": "2022-10-10", "close": 0.4510164, "volume": 12800.0}, {"date": "2022-10-11", "close": 0.4290156, "volume": 12331.0}, {"date": "2022-10-12", "close": 0.4180152, "volume": 110620.0}, {"date": "2022-10-13", "close": 0.4290156, "volume": 10000.0}, {"date": "2022-10-14", "close": 0.440016, "volume": 2273.0}, {"date": "2022-10-17", "close": 0.385014, "volume": 61089.0}, {"date": "2022-10-18", "close": 0.3960144, "volume": 16985.0}, {"date": "2022-10-20", "close": 0.385014, "volume": 1520.0}, {"date": "2022-10-24", "close": 0.3740136, "volume": 69031.0}, {"date": "2022-10-25", "close": 0.330012, "volume": 39740.0}, {"date": "2022-10-26", "close": 0.3520128, "volume": 130367.0}, {"date": "2022-10-27", "close": 0.3630132, "volume": 14939.0}, {"date": "2022-10-28", "close": 0.385014, "volume": 66743.0}, {"date": "2022-11-01", "close": 0.3960144, "volume": 51549.0}, {"date": "2022-11-03", "close": 0.3960144, "volume": 109171.0}, {"date": "2022-11-04", "close": 0.4180152, "volume": 12321.0}, {"date": "2022-11-07", "close": 0.5720208, "volume": 500981.0}, {"date": "2022-11-08", "close": 0.55002, "volume": 172449.0}, {"date": "2022-11-09", "close": 0.715026, "volume": 544740.0}, {"date": "2022-11-10", "close": 0.5830212, "volume": 166028.0}, {"date": "2022-11-11", "close": 0.6490236, "volume": 91670.0}, {"date": "2022-11-14", "close": 0.605022, "volume": 181590.0}, {"date": "2022-11-15", "close": 0.6490236, "volume": 102754.0}, {"date": "2022-11-16", "close": 0.5940216, "volume": 190183.0}, {"date": "2022-11-17", "close": 0.605022, "volume": 28918.0}, {"date": "2022-11-18", "close": 0.6160224, "volume": 14545.0}, {"date": "2022-11-21", "close": 0.5940216, "volume": 68375.0}, {"date": "2022-11-22", "close": 0.605022, "volume": 19453.0}, {"date": "2022-11-23", "close": 0.605022, "volume": 14354.0}, {"date": "2022-11-24", "close": 0.6270228, "volume": 35009.0}, {"date": "2022-11-25", "close": 0.6270228, "volume": 13836.0}, {"date": "2022-11-28", "close": 0.5940216, "volume": 22939.0}, {"date": "2022-11-29", "close": 0.6380232, "volume": 47162.0}, {"date": "2022-11-30", "close": 0.6270228, "volume": 455.0}, {"date": "2022-12-01", "close": 0.6490236, "volume": 67865.0}, {"date": "2022-12-02", "close": 0.7370268, "volume": 103638.0}, {"date": "2022-12-05", "close": 0.6930252, "volume": 16968.0}, {"date": "2022-12-06", "close": 0.660024, "volume": 21995.0}, {"date": "2022-12-07", "close": 0.6160224, "volume": 23383.0}, {"date": "2022-12-08", "close": 0.660024, "volume": 50518.0}, {"date": "2022-12-09", "close": 0.5830212, "volume": 33016.0}, {"date": "2022-12-12", "close": 0.5610204, "volume": 28218.0}, {"date": "2022-12-13", "close": 0.5170188, "volume": 65716.0}, {"date": "2022-12-14", "close": 0.605022, "volume": 18873.0}, {"date": "2022-12-15", "close": 0.5610204, "volume": 9.0}, {"date": "2022-12-16", "close": 0.5170188, "volume": 26775.0}, {"date": "2022-12-19", "close": 0.4840176, "volume": 113972.0}, {"date": "2022-12-20", "close": 0.4620168, "volume": 134186.0}, {"date": "2022-12-21", "close": 0.4730172, "volume": 87020.0}, {"date": "2022-12-22", "close": 0.4840176, "volume": 11750.0}, {"date": "2022-12-23", "close": 0.5170188, "volume": 52498.0}, {"date": "2022-12-28", "close": 0.495018, "volume": 1664.0}, {"date": "2022-12-29", "close": 0.495018, "volume": 1364.0}, {"date": "2022-12-30", "close": 0.4730172, "volume": 33340.0}, {"date": "2023-01-03", "close": 0.4840176, "volume": 10971.0}, {"date": "2023-01-04", "close": 0.55002, "volume": 9272.0}, {"date": "2023-01-05", "close": 0.55002, "volume": 12800.0}, {"date": "2023-01-06", "close": 0.5280192, "volume": 15377.0}, {"date": "2023-01-09", "close": 0.5720208, "volume": 55194.0}, {"date": "2023-01-10", "close": 0.5720208, "volume": 30494.0}, {"date": "2023-01-11", "close": 0.5390196, "volume": 20471.0}, {"date": "2023-01-12", "close": 0.5610204, "volume": 50383.0}, {"date": "2023-01-13", "close": 0.55002, "volume": 9272.0}, {"date": "2023-01-16", "close": 0.5720208, "volume": 8055.0}, {"date": "2023-01-17", "close": 0.6820248, "volume": 47682.0}, {"date": "2023-01-18", "close": 0.6490236, "volume": 8539.0}, {"date": "2023-01-19", "close": 0.605022, "volume": 26231.0}, {"date": "2023-01-20", "close": 0.605022, "volume": 909.0}, {"date": "2023-01-23", "close": 0.660024, "volume": 21590.0}, {"date": "2023-01-24", "close": 0.5940216, "volume": 29513.0}, {"date": "2023-01-25", "close": 0.6160224, "volume": 51122.0}, {"date": "2023-01-27", "close": 0.660024, "volume": 29962.0}, {"date": "2023-01-30", "close": 0.660024, "volume": 4520.0}, {"date": "2023-01-31", "close": 0.55002, "volume": 47348.0}, {"date": "2023-02-01", "close": 0.5170188, "volume": 18705.0}, {"date": "2023-02-02", "close": 0.5280192, "volume": 11951.0}, {"date": "2023-02-03", "close": 0.5060184, "volume": 16251.0}, {"date": "2023-02-06", "close": 0.495018, "volume": 20557.0}, {"date": "2023-02-07", "close": 0.5280192, "volume": 24369.0}, {"date": "2023-02-08", "close": 0.5170188, "volume": 13490.0}, {"date": "2023-02-09", "close": 0.5060184, "volume": 5454.0}, {"date": "2023-02-10", "close": 0.5060184, "volume": 62170.0}, {"date": "2023-02-13", "close": 0.4895178, "volume": 5727.0}, {"date": "2023-02-14", "close": 0.4840176, "volume": 5882.0}, {"date": "2023-02-15", "close": 0.495018, "volume": 368074.0}, {"date": "2023-02-16", "close": 0.495018, "volume": 70819.0}, {"date": "2023-02-17", "close": 0.495018, "volume": 20454.0}, {"date": "2023-02-20", "close": 0.5830212, "volume": 109767.0}, {"date": "2023-02-21", "close": 0.5610204, "volume": 113195.0}, {"date": "2023-02-22", "close": 0.5390196, "volume": 109138.0}, {"date": "2023-02-23", "close": 0.55002, "volume": 19090.0}, {"date": "2023-02-24", "close": 0.55002, "volume": 27272.0}, {"date": "2023-02-27", "close": 0.5610204, "volume": 14545.0}, {"date": "2023-02-28", "close": 0.6160224, "volume": 36950.0}, {"date": "2023-03-01", "close": 0.5830212, "volume": 52288.0}, {"date": "2023-03-02", "close": 0.5830212, "volume": 82752.0}, {"date": "2023-03-06", "close": 0.55002, "volume": 10062.0}, {"date": "2023-03-08", "close": 0.5060184, "volume": 81942.0}, {"date": "2023-03-14", "close": 0.5280192, "volume": 9485.0}, {"date": "2023-03-15", "close": 0.5060184, "volume": 18999.0}, {"date": "2023-03-16", "close": 0.4840176, "volume": 7679.0}, {"date": "2023-03-17", "close": 0.4620168, "volume": 1682.0}, {"date": "2023-03-20", "close": 0.4620168, "volume": 15717.0}, {"date": "2023-03-21", "close": 0.4840176, "volume": 455.0}, {"date": "2023-03-22", "close": 0.440016, "volume": 9873.0}, {"date": "2023-03-23", "close": 0.4180152, "volume": 53469.0}, {"date": "2023-03-24", "close": 0.385014, "volume": 38638.0}, {"date": "2023-03-27", "close": 0.385014, "volume": 3364.0}, {"date": "2023-03-28", "close": 0.4290156, "volume": 11850.0}, {"date": "2023-03-29", "close": 0.4070148, "volume": 6363.0}, {"date": "2023-03-30", "close": 0.3740136, "volume": 15454.0}, {"date": "2023-03-31", "close": 0.440016, "volume": 25388.0}, {"date": "2023-04-03", "close": 0.4840176, "volume": 16779.0}, {"date": "2023-04-06", "close": 0.4840176, "volume": 52499.0}, {"date": "2023-04-11", "close": 0.4620168, "volume": 73889.0}, {"date": "2023-04-12", "close": 0.4620168, "volume": 119499.0}, {"date": "2023-04-13", "close": 0.4290156, "volume": 76197.0}, {"date": "2023-04-14", "close": 0.4730172, "volume": 54864.0}, {"date": "2023-04-17", "close": 0.4620168, "volume": 68179.0}, {"date": "2023-04-18", "close": 0.4620168, "volume": 9854.0}, {"date": "2023-04-19", "close": 0.440016, "volume": 14690.0}, {"date": "2023-04-20", "close": 0.4290156, "volume": 24326.0}, {"date": "2023-04-21", "close": 0.4290156, "volume": 4545.0}, {"date": "2023-04-24", "close": 0.4290156, "volume": 33362.0}, {"date": "2023-04-26", "close": 0.440016, "volume": 72786.0}, {"date": "2023-04-27", "close": 0.4620168, "volume": 455.0}, {"date": "2023-04-28", "close": 0.440016, "volume": 53413.0}, {"date": "2023-05-01", "close": 0.4345158, "volume": 6020.0}, {"date": "2023-05-02", "close": 0.4290156, "volume": 54167.0}, {"date": "2023-05-03", "close": 0.4180152, "volume": 17076.0}, {"date": "2023-05-04", "close": 0.4510164, "volume": 129372.0}, {"date": "2023-05-05", "close": 0.4180152, "volume": 22726.0}, {"date": "2023-05-08", "close": 0.440016, "volume": 57340.0}, {"date": "2023-05-11", "close": 0.4290156, "volume": 7272.0}, {"date": "2023-05-12", "close": 0.440016, "volume": 63370.0}, {"date": "2023-05-15", "close": 0.440016, "volume": 1091.0}, {"date": "2023-05-16", "close": 0.4070148, "volume": 87174.0}, {"date": "2023-05-17", "close": 0.4070148, "volume": 126576.0}, {"date": "2023-05-18", "close": 0.4070148, "volume": 9613.0}, {"date": "2023-05-19", "close": 0.440016, "volume": 117020.0}, {"date": "2023-05-22", "close": 0.4290156, "volume": 6663.0}, {"date": "2023-05-23", "close": 0.4180152, "volume": 6335.0}, {"date": "2023-05-24", "close": 0.440016, "volume": 2614.0}, {"date": "2023-05-25", "close": 0.4180152, "volume": 7609.0}, {"date": "2023-05-26", "close": 0.4180152, "volume": 14790.0}, {"date": "2023-05-30", "close": 0.4180152, "volume": 206063.0}, {"date": "2023-05-31", "close": 0.3960144, "volume": 26252.0}, {"date": "2023-06-01", "close": 0.4180152, "volume": 30391.0}, {"date": "2023-06-02", "close": 0.3960144, "volume": 40991.0}, {"date": "2023-06-05", "close": 0.3960144, "volume": 3091.0}, {"date": "2023-06-06", "close": 0.385014, "volume": 126240.0}, {"date": "2023-06-07", "close": 0.3960144, "volume": 17300.0}, {"date": "2023-06-08", "close": 0.385014, "volume": 90395.0}, {"date": "2023-06-09", "close": 0.385014, "volume": 7676.0}, {"date": "2023-06-13", "close": 0.3960144, "volume": 52239.0}, {"date": "2023-06-14", "close": 0.385014, "volume": 157843.0}, {"date": "2023-06-15", "close": 0.385014, "volume": 7220.0}, {"date": "2023-06-16", "close": 0.385014, "volume": 47162.0}, {"date": "2023-06-19", "close": 0.385014, "volume": 1109.0}, {"date": "2023-06-20", "close": 0.4070148, "volume": 60030.0}, {"date": "2023-06-21", "close": 0.3960144, "volume": 1340.0}, {"date": "2023-06-22", "close": 0.3960144, "volume": 2418.0}, {"date": "2023-06-23", "close": 0.3960144, "volume": 15021.0}, {"date": "2023-06-26", "close": 0.385014, "volume": 106473.0}, {"date": "2023-06-27", "close": 0.3740136, "volume": 145782.0}, {"date": "2023-06-28", "close": 0.3740136, "volume": 18181.0}, {"date": "2023-06-29", "close": 0.385014, "volume": 4277.0}, {"date": "2023-06-30", "close": 0.385014, "volume": 43055.0}, {"date": "2023-07-03", "close": 0.385014, "volume": 6964.0}, {"date": "2023-07-04", "close": 0.385014, "volume": 40405.0}, {"date": "2023-07-05", "close": 0.385014, "volume": 1136.0}, {"date": "2023-07-06", "close": 0.3740136, "volume": 11477.0}, {"date": "2023-07-07", "close": 0.3740136, "volume": 22333.0}, {"date": "2023-07-10", "close": 0.385014, "volume": 94542.0}, {"date": "2023-07-11", "close": 0.385014, "volume": 18181.0}, {"date": "2023-07-12", "close": 0.3960144, "volume": 18181.0}, {"date": "2023-07-13", "close": 0.4180152, "volume": 1196.0}, {"date": "2023-07-14", "close": 0.440016, "volume": 40370.0}, {"date": "2023-07-17", "close": 0.3960144, "volume": 9292.0}, {"date": "2023-07-18", "close": 0.4180152, "volume": 18184.0}, {"date": "2023-07-19", "close": 0.4840176, "volume": 30819.0}, {"date": "2023-07-20", "close": 0.495018, "volume": 15400.0}, {"date": "2023-07-21", "close": 0.55002, "volume": 108756.0}, {"date": "2023-07-24", "close": 0.5060184, "volume": 37759.0}, {"date": "2023-07-26", "close": 0.5280192, "volume": 36817.0}, {"date": "2023-07-27", "close": 0.5280192, "volume": 23915.0}, {"date": "2023-07-28", "close": 0.55002, "volume": 78720.0}, {"date": "2023-07-31", "close": 0.5280192, "volume": 55103.0}, {"date": "2023-08-01", "close": 0.5170188, "volume": 18188.0}, {"date": "2023-08-02", "close": 0.55002, "volume": 59087.0}, {"date": "2023-08-07", "close": 0.4620168, "volume": 159449.0}, {"date": "2023-08-08", "close": 0.4620168, "volume": 66326.0}, {"date": "2023-08-09", "close": 0.4730172, "volume": 208638.0}, {"date": "2023-08-10", "close": 0.4730172, "volume": 28759.0}, {"date": "2023-08-11", "close": 0.440016, "volume": 126512.0}, {"date": "2023-08-14", "close": 0.440016, "volume": 24098.0}, {"date": "2023-08-15", "close": 0.4235154, "volume": 41256.0}, {"date": "2023-08-16", "close": 0.440016, "volume": 304614.0}, {"date": "2023-08-17", "close": 0.4290156, "volume": 30800.0}, {"date": "2023-08-18", "close": 0.440016, "volume": 128987.0}, {"date": "2023-08-21", "close": 0.440016, "volume": 76211.0}, {"date": "2023-08-22", "close": 0.440016, "volume": 16454.0}, {"date": "2023-08-23", "close": 0.440016, "volume": 83067.0}, {"date": "2023-08-24", "close": 0.4180152, "volume": 84429.0}, {"date": "2023-08-25", "close": 0.4180152, "volume": 22498.0}, {"date": "2023-08-28", "close": 0.4070148, "volume": 48317.0}, {"date": "2023-08-29", "close": 0.4180152, "volume": 49088.0}, {"date": "2023-08-30", "close": 0.4290156, "volume": 40646.0}, {"date": "2023-08-31", "close": 0.4290156, "volume": 1397.0}, {"date": "2023-09-01", "close": 0.3960144, "volume": 28543.0}, {"date": "2023-09-04", "close": 0.4290156, "volume": 7934.0}, {"date": "2023-09-05", "close": 0.3960144, "volume": 16850.0}, {"date": "2023-09-06", "close": 0.3960144, "volume": 31489.0}, {"date": "2023-09-08", "close": 0.385014, "volume": 53962.0}, {"date": "2023-09-11", "close": 0.3960144, "volume": 35507.0}, {"date": "2023-09-12", "close": 0.4070148, "volume": 10712.0}, {"date": "2023-09-13", "close": 0.4070148, "volume": 3192.0}, {"date": "2023-09-14", "close": 0.4180152, "volume": 39138.0}, {"date": "2023-09-15", "close": 0.4510164, "volume": 142161.0}, {"date": "2023-09-18", "close": 0.4620168, "volume": 44218.0}, {"date": "2023-09-19", "close": 0.4510164, "volume": 9271.0}, {"date": "2023-09-20", "close": 0.467517, "volume": 61324.0}, {"date": "2023-09-21", "close": 0.4620168, "volume": 68580.0}, {"date": "2023-09-22", "close": 0.4730172, "volume": 31189.0}, {"date": "2023-09-26", "close": 0.4620168, "volume": 26821.0}, {"date": "2023-09-27", "close": 0.440016, "volume": 98857.0}, {"date": "2023-09-28", "close": 0.4620168, "volume": 89618.0}, {"date": "2023-09-29", "close": 0.495018, "volume": 84088.0}, {"date": "2023-10-02", "close": 0.495018, "volume": 58066.0}, {"date": "2023-10-03", "close": 0.5280192, "volume": 129736.0}, {"date": "2023-10-04", "close": 0.5170188, "volume": 164511.0}, {"date": "2023-10-05", "close": 0.5060184, "volume": 2031.0}, {"date": "2023-10-06", "close": 0.5060184, "volume": 35613.0}, {"date": "2023-10-09", "close": 0.5060184, "volume": 20454.0}, {"date": "2023-10-10", "close": 0.5280192, "volume": 27562.0}, {"date": "2023-10-11", "close": 0.5060184, "volume": 24241.0}, {"date": "2023-10-12", "close": 0.5720208, "volume": 11485.0}, {"date": "2023-10-13", "close": 0.5060184, "volume": 18575.0}, {"date": "2023-10-16", "close": 0.5170188, "volume": 16348.0}, {"date": "2023-10-17", "close": 0.4840176, "volume": 21175.0}, {"date": "2023-10-18", "close": 0.4620168, "volume": 26159.0}, {"date": "2023-10-19", "close": 0.4730172, "volume": 37473.0}, {"date": "2023-10-23", "close": 0.4730172, "volume": 69241.0}, {"date": "2023-10-24", "close": 0.4730172, "volume": 22645.0}, {"date": "2023-10-25", "close": 0.495018, "volume": 59425.0}, {"date": "2023-10-26", "close": 0.5390196, "volume": 5559.0}, {"date": "2023-10-27", "close": 0.5280192, "volume": 73709.0}, {"date": "2023-10-30", "close": 0.5720208, "volume": 67399.0}, {"date": "2023-10-31", "close": 0.5610204, "volume": 169435.0}, {"date": "2023-11-01", "close": 0.5280192, "volume": 28252.0}, {"date": "2023-11-02", "close": 0.5170188, "volume": 16363.0}, {"date": "2023-11-03", "close": 0.5280192, "volume": 312.0}, {"date": "2023-11-06", "close": 0.5610204, "volume": 78658.0}, {"date": "2023-11-07", "close": 0.5830212, "volume": 50518.0}, {"date": "2023-11-08", "close": 0.5610204, "volume": 29294.0}, {"date": "2023-11-09", "close": 0.5610204, "volume": 7380.0}, {"date": "2023-11-10", "close": 0.5170188, "volume": 101274.0}, {"date": "2023-11-13", "close": 0.5170188, "volume": 25468.0}, {"date": "2023-11-14", "close": 0.4510164, "volume": 183788.0}, {"date": "2023-11-15", "close": 0.4620168, "volume": 28326.0}, {"date": "2023-11-17", "close": 0.4620168, "volume": 56434.0}, {"date": "2023-11-21", "close": 0.5280192, "volume": 39902.0}, {"date": "2023-11-22", "close": 0.495018, "volume": 13043.0}, {"date": "2023-11-23", "close": 0.5060184, "volume": 1845.0}, {"date": "2023-11-24", "close": 0.4840176, "volume": 28940.0}, {"date": "2023-11-27", "close": 0.4730172, "volume": 7245.0}, {"date": "2023-11-28", "close": 0.495018, "volume": 22358.0}, {"date": "2023-11-29", "close": 0.4730172, "volume": 109682.0}, {"date": "2023-12-01", "close": 0.4730172, "volume": 5478.0}, {"date": "2023-12-04", "close": 0.495018, "volume": 50220.0}, {"date": "2023-12-06", "close": 0.4290156, "volume": 273117.0}, {"date": "2023-12-07", "close": 0.4180152, "volume": 55761.0}, {"date": "2023-12-08", "close": 0.385014, "volume": 109507.0}, {"date": "2023-12-11", "close": 0.3960144, "volume": 2273.0}, {"date": "2023-12-12", "close": 0.3960144, "volume": 7817.0}, {"date": "2023-12-13", "close": 0.3960144, "volume": 18181.0}, {"date": "2023-12-14", "close": 0.385014, "volume": 6728.0}, {"date": "2023-12-15", "close": 0.4070148, "volume": 9091.0}, {"date": "2023-12-18", "close": 0.3960144, "volume": 9091.0}, {"date": "2023-12-19", "close": 0.385014, "volume": 42773.0}, {"date": "2023-12-20", "close": 0.385014, "volume": 43399.0}, {"date": "2023-12-21", "close": 0.385014, "volume": 2185.0}, {"date": "2023-12-27", "close": 0.3960144, "volume": 13282.0}, {"date": "2023-12-28", "close": 0.3960144, "volume": 7650.0}, {"date": "2024-01-03", "close": 0.385014, "volume": 241.0}, {"date": "2024-01-04", "close": 0.3740136, "volume": 44027.0}, {"date": "2024-01-08", "close": 0.3740136, "volume": 1364.0}, {"date": "2024-01-09", "close": 0.3630132, "volume": 2167.0}, {"date": "2024-01-10", "close": 0.3630132, "volume": 34083.0}, {"date": "2024-01-11", "close": 0.3630132, "volume": 12500.0}, {"date": "2024-01-12", "close": 0.3520128, "volume": 545.0}, {"date": "2024-01-16", "close": 0.3960144, "volume": 54642.0}, {"date": "2024-01-17", "close": 0.4070148, "volume": 72438.0}, {"date": "2024-01-18", "close": 0.385014, "volume": 4545.0}, {"date": "2024-01-19", "close": 0.4070148, "volume": 13636.0}, {"date": "2024-01-22", "close": 0.4180152, "volume": 26689.0}, {"date": "2024-01-23", "close": 0.3960144, "volume": 18961.0}, {"date": "2024-01-24", "close": 0.3520128, "volume": 9772.0}, {"date": "2024-01-29", "close": 0.3520128, "volume": 4079.0}, {"date": "2024-01-30", "close": 0.3520128, "volume": 22557.0}, {"date": "2024-02-01", "close": 0.330012, "volume": 6954.0}, {"date": "2024-02-02", "close": 0.3190116, "volume": 32182.0}, {"date": "2024-02-05", "close": 0.27501, "volume": 145966.0}, {"date": "2024-02-06", "close": 0.2640096, "volume": 22894.0}, {"date": "2024-02-07", "close": 0.27501, "volume": 1727.0}, {"date": "2024-02-08", "close": 0.27501, "volume": 52339.0}, {"date": "2024-02-09", "close": 0.27501, "volume": 106369.0}, {"date": "2024-02-12", "close": 0.2530092, "volume": 138105.0}, {"date": "2024-02-13", "close": 0.2530092, "volume": 1704.0}, {"date": "2024-02-15", "close": 0.2695098, "volume": 10227.0}, {"date": "2024-02-16", "close": 0.2530092, "volume": 17525.0}, {"date": "2024-02-19", "close": 0.27501, "volume": 41132.0}, {"date": "2024-02-20", "close": 0.2640096, "volume": 89193.0}, {"date": "2024-02-21", "close": 0.2530092, "volume": 8563.0}, {"date": "2024-02-22", "close": 0.2530092, "volume": 5317.0}, {"date": "2024-02-23", "close": 0.2640096, "volume": 35850.0}, {"date": "2024-02-26", "close": 0.2860104, "volume": 105516.0}, {"date": "2024-02-27", "close": 0.2640096, "volume": 5215.0}, {"date": "2024-02-29", "close": 0.2860104, "volume": 27453.0}, {"date": "2024-03-01", "close": 0.4290156, "volume": 44598.0}, {"date": "2024-03-04", "close": 0.3960144, "volume": 74846.0}, {"date": "2024-03-05", "close": 0.330012, "volume": 117486.0}, {"date": "2024-03-08", "close": 0.385014, "volume": 26648.0}, {"date": "2024-03-11", "close": 0.3520128, "volume": 26685.0}, {"date": "2024-03-12", "close": 0.3630132, "volume": 2722.0}, {"date": "2024-03-13", "close": 0.3630132, "volume": 853.0}, {"date": "2024-03-14", "close": 0.3520128, "volume": 25459.0}, {"date": "2024-03-15", "close": 0.330012, "volume": 14568.0}, {"date": "2024-03-21", "close": 0.330012, "volume": 35398.0}, {"date": "2024-03-22", "close": 0.330012, "volume": 49793.0}, {"date": "2024-03-25", "close": 0.3190116, "volume": 28337.0}, {"date": "2024-03-27", "close": 0.2530092, "volume": 17280.0}, {"date": "2024-03-28", "close": 0.2640096, "volume": 47827.0}, {"date": "2024-04-02", "close": 0.3080112, "volume": 3634.0}, {"date": "2024-04-03", "close": 0.2970108, "volume": 8182.0}, {"date": "2024-04-04", "close": 0.3080112, "volume": 31617.0}, {"date": "2024-04-05", "close": 0.3190116, "volume": 45526.0}, {"date": "2024-04-08", "close": 0.3190116, "volume": 1990.0}, {"date": "2024-04-09", "close": 0.2970108, "volume": 87395.0}, {"date": "2024-04-10", "close": 0.2860104, "volume": 15414.0}, {"date": "2024-04-12", "close": 0.2970108, "volume": 34813.0}, {"date": "2024-04-15", "close": 0.2970108, "volume": 8022.0}, {"date": "2024-04-16", "close": 0.3190116, "volume": 1531.0}, {"date": "2024-04-18", "close": 0.27501, "volume": 38911.0}, {"date": "2024-04-22", "close": 0.2640096, "volume": 123958.0}, {"date": "2024-04-23", "close": 0.2420088, "volume": 147412.0}, {"date": "2024-04-24", "close": 0.220008, "volume": 43812.0}, {"date": "2024-04-26", "close": 0.220008, "volume": 85990.0}, {"date": "2024-04-29", "close": 0.2310084, "volume": 15140.0}, {"date": "2024-04-30", "close": 0.220008, "volume": 53393.0}, {"date": "2024-05-01", "close": 0.2530092, "volume": 20412.0}, {"date": "2024-05-03", "close": 0.2530092, "volume": 6920.0}, {"date": "2024-05-07", "close": 0.2640096, "volume": 12727.0}, {"date": "2024-05-09", "close": 0.220008, "volume": 10538.0}, {"date": "2024-05-10", "close": 0.220008, "volume": 19195.0}, {"date": "2024-05-14", "close": 0.220008, "volume": 29174.0}, {"date": "2024-05-16", "close": 0.2310084, "volume": 23062.0}, {"date": "2024-05-17", "close": 0.2420088, "volume": 26783.0}, {"date": "2024-05-20", "close": 0.2530092, "volume": 7844.0}, {"date": "2024-05-21", "close": 0.2530092, "volume": 4970.0}, {"date": "2024-05-22", "close": 0.2420088, "volume": 49051.0}, {"date": "2024-05-23", "close": 0.2420088, "volume": 92910.0}, {"date": "2024-05-24", "close": 0.2420088, "volume": 40620.0}, {"date": "2024-05-27", "close": 0.2420088, "volume": 24283.0}, {"date": "2024-05-28", "close": 0.2310084, "volume": 57078.0}, {"date": "2024-05-29", "close": 0.220008, "volume": 22726.0}, {"date": "2024-05-30", "close": 0.220008, "volume": 30080.0}, {"date": "2024-05-31", "close": 0.2090076, "volume": 44326.0}, {"date": "2024-06-03", "close": 0.1980072, "volume": 51442.0}, {"date": "2024-06-04", "close": 0.1870068, "volume": 3464.0}, {"date": "2024-06-05", "close": 0.1870068, "volume": 47409.0}, {"date": "2024-06-06", "close": 0.1870068, "volume": 79312.0}, {"date": "2024-06-07", "close": 0.1870068, "volume": 12818.0}, {"date": "2024-06-11", "close": 0.1980072, "volume": 27363.0}, {"date": "2024-06-12", "close": 0.1980072, "volume": 12729.0}, {"date": "2024-06-13", "close": 0.1760064, "volume": 39951.0}, {"date": "2024-06-14", "close": 0.1870068, "volume": 4091.0}, {"date": "2024-06-17", "close": 0.1870068, "volume": 32726.0}, {"date": "2024-06-18", "close": 0.2090076, "volume": 52966.0}, {"date": "2024-06-19", "close": 0.1980072, "volume": 18181.0}, {"date": "2024-06-20", "close": 0.2090076, "volume": 489.0}, {"date": "2024-06-21", "close": 0.2530092, "volume": 409973.0}, {"date": "2024-06-24", "close": 0.2860104, "volume": 183860.0}, {"date": "2024-06-25", "close": 0.24, "volume": 30253.0}, {"date": "2024-06-26", "close": 0.252, "volume": 97243.0}, {"date": "2024-06-27", "close": 0.252, "volume": 31525.0}, {"date": "2024-06-28", "close": 0.252, "volume": 98537.0}, {"date": "2024-07-01", "close": 0.252, "volume": 25887.0}, {"date": "2024-07-02", "close": 0.252, "volume": 35512.0}, {"date": "2024-07-03", "close": 0.252, "volume": 12255.0}, {"date": "2024-07-05", "close": 0.24, "volume": 212001.0}, {"date": "2024-07-08", "close": 0.228, "volume": 4798.0}, {"date": "2024-07-09", "close": 0.228, "volume": 2210.0}, {"date": "2024-07-10", "close": 0.228, "volume": 417.0}, {"date": "2024-07-11", "close": 0.24, "volume": 18823.0}, {"date": "2024-07-12", "close": 0.276, "volume": 9626.0}, {"date": "2024-07-15", "close": 0.264, "volume": 28474.0}, {"date": "2024-07-16", "close": 0.264, "volume": 36220.0}, {"date": "2024-07-17", "close": 0.24, "volume": 92066.0}, {"date": "2024-07-18", "close": 0.252, "volume": 5932.0}, {"date": "2024-07-19", "close": 0.252, "volume": 151350.0}, {"date": "2024-07-22", "close": 0.288, "volume": 16826.0}, {"date": "2024-07-23", "close": 0.24, "volume": 16063.0}, {"date": "2024-07-24", "close": 0.264, "volume": 55833.0}, {"date": "2024-07-25", "close": 0.3, "volume": 35041.0}, {"date": "2024-07-26", "close": 0.276, "volume": 14348.0}, {"date": "2024-07-29", "close": 0.276, "volume": 1812.0}, {"date": "2024-07-30", "close": 0.252, "volume": 5905.0}, {"date": "2024-07-31", "close": 0.228, "volume": 29957.0}, {"date": "2024-08-05", "close": 0.216, "volume": 4167.0}, {"date": "2024-08-06", "close": 0.18, "volume": 31780.0}, {"date": "2024-08-07", "close": 0.192, "volume": 37500.0}, {"date": "2024-08-08", "close": 0.216, "volume": 16667.0}, {"date": "2024-08-09", "close": 0.204, "volume": 11767.0}, {"date": "2024-08-13", "close": 0.18, "volume": 71057.0}, {"date": "2024-08-16", "close": 0.18, "volume": 2404.0}, {"date": "2024-08-20", "close": 0.204, "volume": 19167.0}, {"date": "2024-08-22", "close": 0.204, "volume": 12500.0}, {"date": "2024-08-23", "close": 0.204, "volume": 20321.0}, {"date": "2024-08-26", "close": 0.204, "volume": 10809.0}, {"date": "2024-08-29", "close": 0.18, "volume": 63460.0}, {"date": "2024-08-30", "close": 0.18, "volume": 3442.0}, {"date": "2024-09-02", "close": 0.168, "volume": 618.0}, {"date": "2024-09-03", "close": 0.168, "volume": 40688.0}, {"date": "2024-09-05", "close": 0.156, "volume": 5000.0}, {"date": "2024-09-09", "close": 0.216, "volume": 60575.0}, {"date": "2024-09-10", "close": 0.216, "volume": 1667.0}, {"date": "2024-09-13", "close": 0.228, "volume": 13201.0}, {"date": "2024-09-16", "close": 0.204, "volume": 2500.0}, {"date": "2024-09-17", "close": 0.204, "volume": 21856.0}, {"date": "2024-09-18", "close": 0.276, "volume": 71965.0}, {"date": "2024-09-19", "close": 0.276, "volume": 54869.0}, {"date": "2024-09-20", "close": 0.276, "volume": 23619.0}, {"date": "2024-09-23", "close": 0.324, "volume": 68412.0}, {"date": "2024-09-24", "close": 0.288, "volume": 26083.0}, {"date": "2024-09-25", "close": 0.288, "volume": 40909.0}, {"date": "2024-09-26", "close": 0.312, "volume": 3315.0}, {"date": "2024-09-27", "close": 0.324, "volume": 31239.0}, {"date": "2024-09-30", "close": 0.324, "volume": 2750.0}, {"date": "2024-10-01", "close": 0.324, "volume": 33697.0}, {"date": "2024-10-02", "close": 0.324, "volume": 6.0}, {"date": "2024-10-03", "close": 0.3, "volume": 7975.0}, {"date": "2024-10-04", "close": 0.288, "volume": 43304.0}, {"date": "2024-10-07", "close": 0.276, "volume": 16462.0}, {"date": "2024-10-08", "close": 0.264, "volume": 90.0}, {"date": "2024-10-10", "close": 0.24, "volume": 54822.0}, {"date": "2024-10-15", "close": 0.24, "volume": 19385.0}, {"date": "2024-10-17", "close": 0.288, "volume": 40373.0}, {"date": "2024-10-18", "close": 0.324, "volume": 150154.0}, {"date": "2024-10-21", "close": 0.312, "volume": 115958.0}, {"date": "2024-10-22", "close": 0.396, "volume": 519933.0}, {"date": "2024-10-23", "close": 0.456, "volume": 546194.0}, {"date": "2024-10-24", "close": 0.444, "volume": 3844.0}, {"date": "2024-10-25", "close": 0.432, "volume": 152467.0}, {"date": "2024-10-28", "close": 0.468, "volume": 85543.0}, {"date": "2024-10-29", "close": 0.468, "volume": 51608.0}, {"date": "2024-10-30", "close": 0.444, "volume": 29405.0}, {"date": "2024-10-31", "close": 0.444, "volume": 52865.0}, {"date": "2024-11-01", "close": 0.42, "volume": 3044.0}, {"date": "2024-11-04", "close": 0.444, "volume": 33712.0}, {"date": "2024-11-05", "close": 0.444, "volume": 1548.0}, {"date": "2024-11-06", "close": 0.408, "volume": 26559.0}, {"date": "2024-11-07", "close": 0.384, "volume": 33976.0}, {"date": "2024-11-08", "close": 0.384, "volume": 8977.0}, {"date": "2024-11-11", "close": 0.408, "volume": 22982.0}, {"date": "2024-11-12", "close": 0.408, "volume": 42645.0}, {"date": "2024-11-13", "close": 0.396, "volume": 51038.0}, {"date": "2024-11-15", "close": 0.396, "volume": 8958.0}, {"date": "2024-11-18", "close": 0.396, "volume": 47227.0}, {"date": "2024-11-19", "close": 0.372, "volume": 44547.0}, {"date": "2024-11-21", "close": 0.372, "volume": 3.0}, {"date": "2024-11-22", "close": 0.408, "volume": 49554.0}, {"date": "2024-11-25", "close": 0.42, "volume": 23679.0}, {"date": "2024-11-26", "close": 0.42, "volume": 33333.0}, {"date": "2024-11-27", "close": 0.42, "volume": 67628.0}, {"date": "2024-11-28", "close": 0.408, "volume": 52769.0}, {"date": "2024-12-03", "close": 0.456, "volume": 238003.0}, {"date": "2024-12-04", "close": 0.432, "volume": 87383.0}, {"date": "2024-12-05", "close": 0.48, "volume": 387318.0}, {"date": "2024-12-06", "close": 0.456, "volume": 20885.0}, {"date": "2024-12-09", "close": 0.48, "volume": 41719.0}, {"date": "2024-12-10", "close": 0.48, "volume": 24463.0}, {"date": "2024-12-11", "close": 0.456, "volume": 117074.0}, {"date": "2024-12-12", "close": 0.48, "volume": 36458.0}, {"date": "2024-12-13", "close": 0.48, "volume": 37382.0}, {"date": "2024-12-16", "close": 0.48, "volume": 51332.0}, {"date": "2024-12-17", "close": 0.456, "volume": 2500.0}, {"date": "2024-12-18", "close": 0.468, "volume": 128470.0}, {"date": "2024-12-19", "close": 0.444, "volume": 133403.0}, {"date": "2024-12-20", "close": 0.444, "volume": 1250.0}, {"date": "2024-12-23", "close": 0.456, "volume": 99.0}, {"date": "2024-12-27", "close": 0.444, "volume": 29630.0}, {"date": "2024-12-30", "close": 0.444, "volume": 29541.0}, {"date": "2024-12-31", "close": 0.444, "volume": 6250.0}, {"date": "2025-01-02", "close": 0.456, "volume": 24157.0}, {"date": "2025-01-03", "close": 0.444, "volume": 14169.0}, {"date": "2025-01-06", "close": 0.42, "volume": 118189.0}, {"date": "2025-01-07", "close": 0.42, "volume": 35862.0}, {"date": "2025-01-08", "close": 0.432, "volume": 65880.0}, {"date": "2025-01-09", "close": 0.444, "volume": 12501.0}, {"date": "2025-01-10", "close": 0.444, "volume": 5000.0}, {"date": "2025-01-13", "close": 0.444, "volume": 23384.0}, {"date": "2025-01-14", "close": 0.408, "volume": 42719.0}, {"date": "2025-01-15", "close": 0.408, "volume": 11780.0}, {"date": "2025-01-16", "close": 0.396, "volume": 7748.0}, {"date": "2025-01-17", "close": 0.444, "volume": 883.0}, {"date": "2025-01-20", "close": 0.42, "volume": 13410.0}, {"date": "2025-01-21", "close": 0.42, "volume": 40322.0}, {"date": "2025-01-22", "close": 0.432, "volume": 5193.0}, {"date": "2025-01-23", "close": 0.444, "volume": 880.0}, {"date": "2025-01-24", "close": 0.516, "volume": 50976.0}, {"date": "2025-01-28", "close": 0.48, "volume": 14945.0}, {"date": "2025-01-29", "close": 0.48, "volume": 20700.0}, {"date": "2025-01-30", "close": 0.444, "volume": 8016.0}, {"date": "2025-01-31", "close": 0.444, "volume": 97748.0}, {"date": "2025-02-03", "close": 0.42, "volume": 14774.0}, {"date": "2025-02-04", "close": 0.444, "volume": 28797.0}, {"date": "2025-02-05", "close": 0.48, "volume": 41537.0}, {"date": "2025-02-06", "close": 0.48, "volume": 26429.0}, {"date": "2025-02-07", "close": 0.504, "volume": 141.0}, {"date": "2025-02-10", "close": 0.48, "volume": 31278.0}, {"date": "2025-02-11", "close": 0.492, "volume": 20085.0}, {"date": "2025-02-12", "close": 0.456, "volume": 31900.0}, {"date": "2025-02-13", "close": 0.432, "volume": 46045.0}, {"date": "2025-02-17", "close": 0.48, "volume": 61531.0}, {"date": "2025-02-18", "close": 0.48, "volume": 153125.0}, {"date": "2025-02-19", "close": 0.456, "volume": 7587.0}, {"date": "2025-02-20", "close": 0.456, "volume": 37378.0}, {"date": "2025-02-21", "close": 0.468, "volume": 12585.0}, {"date": "2025-02-24", "close": 0.444, "volume": 19808.0}, {"date": "2025-02-25", "close": 0.42, "volume": 137893.0}, {"date": "2025-02-26", "close": 0.42, "volume": 28272.0}, {"date": "2025-02-27", "close": 0.42, "volume": 31348.0}, {"date": "2025-02-28", "close": 0.432, "volume": 80806.0}, {"date": "2025-03-03", "close": 0.42, "volume": 34.0}, {"date": "2025-03-04", "close": 0.384, "volume": 22871.0}, {"date": "2025-03-05", "close": 0.372, "volume": 19187.0}, {"date": "2025-03-06", "close": 0.384, "volume": 132021.0}, {"date": "2025-03-10", "close": 0.396, "volume": 300.0}, {"date": "2025-03-11", "close": 0.384, "volume": 53853.0}, {"date": "2025-03-12", "close": 0.372, "volume": 152126.0}, {"date": "2025-03-13", "close": 0.384, "volume": 18394.0}, {"date": "2025-03-14", "close": 0.384, "volume": 24256.0}, {"date": "2025-03-17", "close": 0.384, "volume": 12331.0}, {"date": "2025-03-18", "close": 0.384, "volume": 1721.0}, {"date": "2025-03-19", "close": 0.372, "volume": 83165.0}, {"date": "2025-03-20", "close": 0.384, "volume": 1667.0}, {"date": "2025-03-21", "close": 0.384, "volume": 1229.0}, {"date": "2025-03-24", "close": 0.384, "volume": 105508.0}, {"date": "2025-03-25", "close": 0.408, "volume": 14442.0}, {"date": "2025-03-26", "close": 0.396, "volume": 9417.0}, {"date": "2025-03-27", "close": 0.396, "volume": 10917.0}, {"date": "2025-03-28", "close": 0.408, "volume": 94333.0}, {"date": "2025-03-31", "close": 0.408, "volume": 1250.0}, {"date": "2025-04-01", "close": 0.36, "volume": 54562.0}, {"date": "2025-04-02", "close": 0.384, "volume": 110492.0}, {"date": "2025-04-03", "close": 0.36, "volume": 168240.0}, {"date": "2025-04-04", "close": 0.36, "volume": 60973.0}, {"date": "2025-04-07", "close": 0.36, "volume": 115303.0}, {"date": "2025-04-08", "close": 0.324, "volume": 218410.0}, {"date": "2025-04-09", "close": 0.324, "volume": 127167.0}, {"date": "2025-04-10", "close": 0.36, "volume": 110313.0}, {"date": "2025-04-11", "close": 0.36, "volume": 139417.0}, {"date": "2025-04-14", "close": 0.36, "volume": 41667.0}, {"date": "2025-04-15", "close": 0.36, "volume": 4402.0}, {"date": "2025-04-16", "close": 0.372, "volume": 18889.0}, {"date": "2025-04-17", "close": 0.372, "volume": 3567.0}, {"date": "2025-04-22", "close": 0.36, "volume": 38205.0}, {"date": "2025-04-24", "close": 0.36, "volume": 22135.0}, {"date": "2025-04-28", "close": 0.36, "volume": 102273.0}, {"date": "2025-04-30", "close": 0.36, "volume": 12500.0}, {"date": "2025-05-01", "close": 0.36, "volume": 84542.0}, {"date": "2025-05-02", "close": 0.36, "volume": 4167.0}, {"date": "2025-05-05", "close": 0.36, "volume": 45683.0}, {"date": "2025-05-06", "close": 0.36, "volume": 23500.0}, {"date": "2025-05-07", "close": 0.36, "volume": 246088.0}, {"date": "2025-05-08", "close": 0.36, "volume": 5432.0}, {"date": "2025-05-09", "close": 0.36, "volume": 15379.0}, {"date": "2025-05-13", "close": 0.36, "volume": 26971.0}, {"date": "2025-05-14", "close": 0.336, "volume": 49854.0}, {"date": "2025-05-16", "close": 0.348, "volume": 31365.0}, {"date": "2025-05-19", "close": 0.336, "volume": 49508.0}, {"date": "2025-05-20", "close": 0.324, "volume": 117178.0}, {"date": "2025-05-22", "close": 0.324, "volume": 14610.0}, {"date": "2025-05-23", "close": 0.336, "volume": 58439.0}, {"date": "2025-05-28", "close": 0.288, "volume": 70886.0}, {"date": "2025-05-29", "close": 0.324, "volume": 25674.0}, {"date": "2025-05-30", "close": 0.312, "volume": 15180.0}, {"date": "2025-06-02", "close": 0.312, "volume": 2417.0}, {"date": "2025-06-03", "close": 0.312, "volume": 10941.0}, {"date": "2025-06-04", "close": 0.324, "volume": 16947.0}, {"date": "2025-06-05", "close": 0.36, "volume": 115135.0}, {"date": "2025-06-06", "close": 0.348, "volume": 21447.0}, {"date": "2025-06-10", "close": 0.384, "volume": 29682.0}, {"date": "2025-06-11", "close": 0.36, "volume": 68980.0}, {"date": "2025-06-12", "close": 0.384, "volume": 58419.0}, {"date": "2025-06-13", "close": 0.384, "volume": 18333.0}, {"date": "2025-06-17", "close": 0.372, "volume": 10207.0}, {"date": "2025-06-18", "close": 0.336, "volume": 10333.0}, {"date": "2025-06-20", "close": 0.336, "volume": 444.0}, {"date": "2025-06-23", "close": 0.336, "volume": 18592.0}, {"date": "2025-06-24", "close": 0.348, "volume": 25756.0}, {"date": "2025-06-25", "close": 0.324, "volume": 2917.0}, {"date": "2025-06-26", "close": 0.312, "volume": 22944.0}, {"date": "2025-06-27", "close": 0.312, "volume": 18480.0}, {"date": "2025-06-30", "close": 0.36, "volume": 46455.0}, {"date": "2025-07-01", "close": 0.336, "volume": 3060.0}, {"date": "2025-07-02", "close": 0.36, "volume": 3333.0}, {"date": "2025-07-04", "close": 0.336, "volume": 2976.0}, {"date": "2025-07-07", "close": 0.324, "volume": 2171.0}, {"date": "2025-07-08", "close": 0.324, "volume": 4621.0}, {"date": "2025-07-09", "close": 0.312, "volume": 500.0}, {"date": "2025-07-11", "close": 0.312, "volume": 1991.0}, {"date": "2025-07-15", "close": 0.36, "volume": 34686.0}, {"date": "2025-07-16", "close": 0.372, "volume": 95774.0}, {"date": "2025-07-17", "close": 0.348, "volume": 7754.0}, {"date": "2025-07-18", "close": 0.348, "volume": 12500.0}, {"date": "2025-07-21", "close": 0.348, "volume": 23544.0}, {"date": "2025-07-22", "close": 0.36, "volume": 63131.0}, {"date": "2025-07-23", "close": 0.36, "volume": 125.0}, {"date": "2025-07-24", "close": 0.36, "volume": 103131.0}, {"date": "2025-07-25", "close": 0.36, "volume": 109078.0}, {"date": "2025-07-28", "close": 0.348, "volume": 123291.0}, {"date": "2025-07-30", "close": 0.336, "volume": 8333.0}, {"date": "2025-07-31", "close": 0.312, "volume": 102434.0}, {"date": "2025-08-01", "close": 0.3, "volume": 14576.0}, {"date": "2025-08-04", "close": 0.324, "volume": 21605.0}, {"date": "2025-08-05", "close": 0.336, "volume": 59550.0}, {"date": "2025-08-06", "close": 0.324, "volume": 204.0}, {"date": "2025-08-07", "close": 0.336, "volume": 36673.0}, {"date": "2025-08-08", "close": 0.312, "volume": 110123.0}, {"date": "2025-08-11", "close": 0.324, "volume": 53176.0}, {"date": "2025-08-12", "close": 0.3, "volume": 134321.0}, {"date": "2025-08-13", "close": 0.3, "volume": 59215.0}, {"date": "2025-08-14", "close": 0.336, "volume": 1667.0}, {"date": "2025-08-15", "close": 0.312, "volume": 9252.0}, {"date": "2025-08-19", "close": 0.324, "volume": 3964.0}, {"date": "2025-08-20", "close": 0.336, "volume": 52937.0}, {"date": "2025-08-22", "close": 0.348, "volume": 88.0}, {"date": "2025-08-25", "close": 0.336, "volume": 7083.0}, {"date": "2025-08-26", "close": 0.456, "volume": 162073.0}, {"date": "2025-08-27", "close": 0.456, "volume": 61167.0}, {"date": "2025-08-28", "close": 0.456, "volume": 58333.0}, {"date": "2025-08-29", "close": 0.456, "volume": 150298.0}, {"date": "2025-09-01", "close": 0.468, "volume": 90324.0}, {"date": "2025-09-02", "close": 0.48, "volume": 30772.0}, {"date": "2025-09-03", "close": 0.444, "volume": 93772.0}, {"date": "2025-09-04", "close": 0.444, "volume": 20239.0}, {"date": "2025-09-05", "close": 0.468, "volume": 113932.0}, {"date": "2025-09-08", "close": 0.504, "volume": 64132.0}, {"date": "2025-09-09", "close": 0.504, "volume": 64691.0}, {"date": "2025-09-10", "close": 0.468, "volume": 54167.0}, {"date": "2025-09-11", "close": 0.492, "volume": 69269.0}, {"date": "2025-09-12", "close": 0.54, "volume": 116827.0}, {"date": "2025-09-15", "close": 0.504, "volume": 38893.0}, {"date": "2025-09-16", "close": 0.492, "volume": 111422.0}, {"date": "2025-09-17", "close": 0.48, "volume": 126044.0}, {"date": "2025-09-18", "close": 0.516, "volume": 197848.0}, {"date": "2025-09-19", "close": 0.528, "volume": 33756.0}, {"date": "2025-09-22", "close": 0.54, "volume": 92830.0}, {"date": "2025-09-23", "close": 0.576, "volume": 197568.0}, {"date": "2025-09-24", "close": 0.54, "volume": 40278.0}, {"date": "2025-09-25", "close": 0.552, "volume": 28964.0}, {"date": "2025-09-26", "close": 0.552, "volume": 15417.0}, {"date": "2025-09-29", "close": 0.576, "volume": 11545.0}, {"date": "2025-09-30", "close": 0.576, "volume": 30625.0}, {"date": "2025-10-01", "close": 0.54, "volume": 51323.0}, {"date": "2025-10-02", "close": 0.564, "volume": 30399.0}, {"date": "2025-10-03", "close": 0.552, "volume": 92893.0}, {"date": "2025-10-06", "close": 0.588, "volume": 108703.0}, {"date": "2025-10-07", "close": 0.552, "volume": 24424.0}, {"date": "2025-10-08", "close": 0.552, "volume": 15417.0}, {"date": "2025-10-09", "close": 0.552, "volume": 37213.0}, {"date": "2025-10-10", "close": 0.516, "volume": 157566.0}, {"date": "2025-10-13", "close": 0.492, "volume": 39331.0}, {"date": "2025-10-14", "close": 0.504, "volume": 4767.0}, {"date": "2025-10-15", "close": 0.48, "volume": 31953.0}, {"date": "2025-10-16", "close": 0.48, "volume": 60417.0}, {"date": "2025-10-17", "close": 0.528, "volume": 83117.0}, {"date": "2025-10-20", "close": 0.528, "volume": 27411.0}, {"date": "2025-10-23", "close": 0.504, "volume": 174642.0}, {"date": "2025-10-24", "close": 0.504, "volume": 148136.0}, {"date": "2025-10-27", "close": 0.48, "volume": 247697.0}, {"date": "2025-10-28", "close": 0.48, "volume": 127318.0}, {"date": "2025-10-29", "close": 0.468, "volume": 77986.0}, {"date": "2025-10-30", "close": 0.48, "volume": 239705.0}, {"date": "2025-10-31", "close": 0.48, "volume": 496691.0}, {"date": "2025-11-03", "close": 0.48, "volume": 541786.0}, {"date": "2025-11-04", "close": 0.48, "volume": 193336.0}, {"date": "2025-11-05", "close": 0.468, "volume": 221831.0}, {"date": "2025-11-06", "close": 0.504, "volume": 64105.0}, {"date": "2025-11-07", "close": 0.48, "volume": 214684.0}, {"date": "2025-11-10", "close": 0.444, "volume": 10241.0}, {"date": "2025-11-11", "close": 0.48, "volume": 66343.0}, {"date": "2025-11-12", "close": 0.48, "volume": 18163.0}, {"date": "2025-11-13", "close": 0.48, "volume": 86845.0}, {"date": "2025-11-14", "close": 0.48, "volume": 103350.0}, {"date": "2025-11-17", "close": 0.516, "volume": 22715.0}, {"date": "2025-11-18", "close": 0.48, "volume": 22590.0}, {"date": "2025-11-19", "close": 0.486, "volume": 2303.0}, {"date": "2025-11-20", "close": 0.48, "volume": 7228.0}, {"date": "2025-11-21", "close": 0.492, "volume": 28417.0}, {"date": "2025-11-24", "close": 0.528, "volume": 228373.0}, {"date": "2025-11-25", "close": 0.564, "volume": 243614.0}, {"date": "2025-11-26", "close": 0.576, "volume": 419726.0}, {"date": "2025-11-27", "close": 0.6, "volume": 146937.0}, {"date": "2025-11-28", "close": 0.642, "volume": 227463.0}, {"date": "2025-12-01", "close": 0.648, "volume": 246290.0}, {"date": "2025-12-02", "close": 0.648, "volume": 51442.0}, {"date": "2025-12-03", "close": 0.636, "volume": 36852.0}, {"date": "2025-12-04", "close": 0.636, "volume": 84986.0}, {"date": "2025-12-05", "close": 0.684, "volume": 156310.0}, {"date": "2025-12-08", "close": 0.636, "volume": 101123.0}, {"date": "2025-12-09", "close": 0.636, "volume": 7975.0}, {"date": "2025-12-10", "close": 0.612, "volume": 116245.0}, {"date": "2025-12-11", "close": 0.66, "volume": 34937.0}, {"date": "2025-12-12", "close": 0.684, "volume": 106813.0}, {"date": "2025-12-15", "close": 0.78, "volume": 347292.0}, {"date": "2025-12-17", "close": 1.2, "volume": 3056948.0}, {"date": "2025-12-18", "close": 1.056, "volume": 1023234.0}, {"date": "2025-12-19", "close": 1.2, "volume": 631133.0}, {"date": "2025-12-22", "close": 1.5, "volume": 1082379.0}, {"date": "2025-12-23", "close": 1.5, "volume": 494679.0}, {"date": "2025-12-24", "close": 1.44, "volume": 404118.0}, {"date": "2025-12-29", "close": 1.74, "volume": 1001803.0}, {"date": "2025-12-30", "close": 1.92, "volume": 421636.0}, {"date": "2025-12-31", "close": 1.8, "volume": 437534.0}, {"date": "2026-01-02", "close": 1.86, "volume": 276708.0}, {"date": "2026-01-05", "close": 1.8, "volume": 183495.0}, {"date": "2026-01-06", "close": 1.74, "volume": 124127.0}, {"date": "2026-01-07", "close": 1.86, "volume": 431707.0}, {"date": "2026-01-08", "close": 1.92, "volume": 109550.0}, {"date": "2026-01-09", "close": 1.92, "volume": 288138.0}, {"date": "2026-01-12", "close": 1.98, "volume": 288230.0}, {"date": "2026-01-13", "close": 2.04, "volume": 175336.0}, {"date": "2026-01-14", "close": 1.92, "volume": 407947.0}, {"date": "2026-01-15", "close": 1.74, "volume": 292211.0}, {"date": "2026-01-16", "close": 1.86, "volume": 208652.0}, {"date": "2026-01-19", "close": 1.86, "volume": 218761.0}, {"date": "2026-01-20", "close": 1.8, "volume": 147742.0}, {"date": "2026-01-21", "close": 1.86, "volume": 359326.0}, {"date": "2026-01-22", "close": 1.8, "volume": 104651.0}, {"date": "2026-01-23", "close": 1.92, "volume": 182693.0}, {"date": "2026-01-27", "close": 1.86, "volume": 185802.0}, {"date": "2026-01-28", "close": 2.16, "volume": 854071.0}, {"date": "2026-01-29", "close": 2.1, "volume": 448968.0}, {"date": "2026-01-30", "close": 2.16, "volume": 411951.0}, {"date": "2026-02-02", "close": 2.1, "volume": 488252.0}, {"date": "2026-02-12", "close": 2.3, "volume": 205800.0}, {"date": "2026-02-13", "close": 2.02, "volume": 383114.0}, {"date": "2026-02-16", "close": 1.855, "volume": 250419.0}, {"date": "2026-02-17", "close": 1.95, "volume": 628890.0}, {"date": "2026-02-18", "close": 1.84, "volume": 103954.0}, {"date": "2026-02-19", "close": 1.8, "volume": 175886.0}, {"date": "2026-02-20", "close": 1.97, "volume": 173651.0}, {"date": "2026-02-23", "close": 2.07, "volume": 299989.0}, {"date": "2026-02-24", "close": 2.11, "volume": 236694.0}, {"date": "2026-02-25", "close": 2.32, "volume": 422256.0}, {"date": "2026-02-26", "close": 2.29, "volume": 180333.0}, {"date": "2026-02-27", "close": 2.28, "volume": 121997.0}, {"date": "2026-03-02", "close": 2.36, "volume": 157980.0}, {"date": "2026-03-03", "close": 2.18, "volume": 144745.0}, {"date": "2026-03-04", "close": 2.1, "volume": 1199298.0}, {"date": "2026-03-05", "close": 2.14, "volume": 271066.0}, {"date": "2026-03-06", "close": 2.03, "volume": 117581.0}, {"date": "2026-03-09", "close": 1.95, "volume": 229836.0}, {"date": "2026-03-10", "close": 1.865, "volume": 49726.0}, {"date": "2026-03-11", "close": 1.845, "volume": 210221.0}, {"date": "2026-03-12", "close": 1.695, "volume": 300775.0}, {"date": "2026-03-13", "close": 1.545, "volume": 208719.0}, {"date": "2026-03-16", "close": 1.415, "volume": 317305.0}, {"date": "2026-03-17", "close": 1.48, "volume": 212780.0}, {"date": "2026-03-18", "close": 1.6, "volume": 246135.0}, {"date": "2026-03-19", "close": 1.505, "volume": 109496.0}, {"date": "2026-03-20", "close": 1.41, "volume": 134761.0}, {"date": "2026-03-23", "close": 1.25, "volume": 416711.0}, {"date": "2026-03-24", "close": 1.32, "volume": 243944.0}, {"date": "2026-03-25", "close": 1.475, "volume": 379508.0}, {"date": "2026-03-26", "close": 1.55, "volume": 246909.0}, {"date": "2026-03-27", "close": 1.48, "volume": 102594.0}, {"date": "2026-03-30", "close": 1.49, "volume": 131198.0}, {"date": "2026-03-31", "close": 1.545, "volume": 67629.0}, {"date": "2026-04-01", "close": 1.725, "volume": 443707.0}, {"date": "2026-04-02", "close": 1.63, "volume": 166867.0}, {"date": "2026-04-07", "close": 1.665, "volume": 182904.0}, {"date": "2026-04-08", "close": 1.91, "volume": 317397.0}, {"date": "2026-04-09", "close": 1.73, "volume": 151487.0}, {"date": "2026-04-10", "close": 1.73, "volume": 135271.0}, {"date": "2026-04-13", "close": 1.61, "volume": 143336.0}, {"date": "2026-04-14", "close": 1.68, "volume": 351167.0}, {"date": "2026-04-15", "close": 1.775, "volume": 224693.0}, {"date": "2026-04-16", "close": 1.8, "volume": 55760.0}, {"date": "2026-04-17", "close": 1.78, "volume": 114811.0}, {"date": "2026-04-20", "close": 1.775, "volume": 281189.0}, {"date": "2026-04-21", "close": 1.665, "volume": 243022.0}, {"date": "2026-04-22", "close": 1.68, "volume": 255049.0}, {"date": "2026-04-23", "close": 1.675, "volume": 162195.0}, {"date": "2026-04-24", "close": 1.69, "volume": 169093.0}, {"date": "2026-04-27", "close": 1.77, "volume": 204793.0}, {"date": "2026-04-28", "close": 1.8, "volume": 236090.0}, {"date": "2026-04-29", "close": 1.72, "volume": 179562.0}, {"date": "2026-04-30", "close": 1.65, "volume": 321067.0}, {"date": "2026-05-01", "close": 1.485, "volume": 320480.0}, {"date": "2026-05-04", "close": 1.415, "volume": 130686.0}, {"date": "2026-05-05", "close": 1.4, "volume": 235987.0}, {"date": "2026-05-06", "close": 1.36, "volume": 97683.0}, {"date": "2026-05-07", "close": 1.37, "volume": 212388.0}, {"date": "2026-05-08", "close": 1.375, "volume": 74392.0}, {"date": "2026-05-11", "close": 1.48, "volume": 244292.0}, {"date": "2026-05-12", "close": 1.485, "volume": 149638.0}, {"date": "2026-05-13", "close": 1.61, "volume": 73839.0}, {"date": "2026-05-14", "close": 1.78, "volume": 270885.0}, {"date": "2026-05-15", "close": 1.75, "volume": 413403.0}, {"date": "2026-05-18", "close": 1.6, "volume": 72081.0}, {"date": "2026-05-19", "close": 1.56, "volume": 148331.0}, {"date": "2026-05-20", "close": 1.515, "volume": 98402.0}, {"date": "2026-05-21", "close": 1.555, "volume": 98568.0}, {"date": "2026-05-22", "close": 1.55, "volume": 299681.0}, {"date": "2026-05-25", "close": 1.57, "volume": 75046.0}, {"date": "2026-05-26", "close": 1.63, "volume": 284048.0}, {"date": "2026-05-27", "close": 1.645, "volume": 102228.0}, {"date": "2026-05-28", "close": 1.5, "volume": 228164.0}, {"date": "2026-05-29", "close": 1.64, "volume": 108172.0}, {"date": "2026-06-01", "close": 1.64, "volume": 29847.0}, {"date": "2026-06-02", "close": 1.56, "volume": 30471.0}, {"date": "2026-06-03", "close": 1.7, "volume": 64023.0}, {"date": "2026-06-04", "close": 1.785, "volume": 154865.0}, {"date": "2026-06-05", "close": 1.67, "volume": 55673.0}, {"date": "2026-06-10", "close": 1.42, "volume": 385675.0}, {"date": "2026-06-11", "close": 1.5, "volume": 275116.0}, {"date": "2026-06-12", "close": 1.41, "volume": 40748.0}, {"date": "2026-06-15", "close": 1.515, "volume": 387454.0}, {"date": "2026-06-16", "close": 1.425, "volume": 71251.0}, {"date": "2026-06-17", "close": 1.5, "volume": 267623.0}, {"date": "2026-06-18", "close": 1.43, "volume": 158198.0}, {"date": "2026-06-19", "close": 1.44, "volume": 109055.0}, {"date": "2026-06-22", "close": 1.425, "volume": 209484.0}, {"date": "2026-06-23", "close": 1.335, "volume": 307213.0}, {"date": "2026-06-24", "close": 1.305, "volume": 118004.0}, {"date": "2026-06-25", "close": 1.28, "volume": 143195.0}, {"date": "2026-06-26", "close": 1.24, "volume": 164301.0}, {"date": "2026-06-29", "close": 1.32, "volume": 189843.0}, {"date": "2026-06-30", "close": 1.355, "volume": 158668.0}, {"date": "2026-07-01", "close": 1.355, "volume": 18437.0}, {"date": "2026-07-02", "close": 1.52, "volume": 350870.0}, {"date": "2026-07-03", "close": 1.435, "volume": 46412.0}, {"date": "2026-07-06", "close": 1.37, "volume": 290788.0}, {"date": "2026-07-07", "close": 1.36, "volume": 150206.0}, {"date": "2026-07-08", "close": 1.32, "volume": 38456.0}, {"date": "2026-07-09", "close": 1.36, "volume": 82014.0}, {"date": "2026-07-10", "close": 1.4, "volume": 245148.0}, {"date": "2026-07-13", "close": 1.44, "volume": 99027.0}, {"date": "2026-07-14", "close": 1.36, "volume": 87903.0}, {"date": "2026-07-15", "close": 1.37, "volume": 84039.0}, {"date": "2026-07-16", "close": 1.37, "volume": 21923.0}, {"date": "2026-07-17", "close": 1.37, "volume": 97356.0}, {"date": "2026-07-20", "close": 1.25, "volume": 75843.0}, {"date": "2026-07-21", "close": 1.305, "volume": 87969.0}, {"date": "2026-07-22", "close": 1.21, "volume": 94779.0}, {"date": "2026-07-23", "close": 1.22, "volume": 17532.0}, {"date": "2026-07-24", "close": 1.15, "volume": 149220.0}, {"date": "2026-07-27", "close": 1.26, "volume": 49384.0}, {"date": "2026-07-28", "close": 1.12, "volume": 149329.0}, {"date": "2026-07-29", "close": 1.15, "volume": 106056.0}, {"date": "2026-07-30", "close": 1.095, "volume": 40976.0}, {"date": "2026-07-31", "close": 1.115, "volume": 14361.0}, {"date": "2026-08-03", "close": 1.11, "volume": 113487.0}, {"date": "2026-08-04", "close": 1.15, "volume": 50729.0}, {"date": "2026-08-05", "close": 1.255, "volume": 179759.0}, {"date": "2026-08-06", "close": 1.265, "volume": 125125.0}, {"date": "2026-08-07", "close": 1.32, "volume": 46421.0}, {"date": "2026-08-10", "close": 1.29, "volume": 268748.0}, {"date": "2026-08-11", "close": 1.32, "volume": 672303.0}, {"date": "2026-08-12", "close": 1.3, "volume": 275299.0}, {"date": "2026-08-13", "close": 1.225, "volume": 125027.0}, {"date": "2026-08-14", "close": 1.18, "volume": 121792.0}, {"date": "2026-08-17", "close": 1.335, "volume": 301138.0}, {"date": "2026-08-18", "close": 1.305, "volume": 47135.0}, {"date": "2026-08-20", "close": 1.4, "volume": 660595.0}, {"date": "2026-08-21", "close": 1.3, "volume": 21477.0}, {"date": "2026-08-24", "close": 1.39, "volume": 91810.0}, {"date": "2026-08-25", "close": 1.425, "volume": 237715.0}, {"date": "2026-08-26", "close": 1.42, "volume": 241628.0}, {"date": "2026-08-27", "close": 1.435, "volume": 231978.0}, {"date": "2026-08-28", "close": 1.38, "volume": 262506.0}, {"date": "2026-08-31", "close": 1.3, "volume": 81891.0}, {"date": "2026-09-01", "close": 1.345, "volume": 63885.0}, {"date": "2026-09-02", "close": 1.265, "volume": 151047.0}, {"date": "2026-09-03", "close": 1.3, "volume": 26203.0}, {"date": "2026-09-04", "close": 1.41, "volume": 72332.0}, {"date": "2026-09-07", "close": 1.345, "volume": 288445.0}], "refreshing": true}