{"ticker": "SMI", "overview": {"name": "Santana Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 709264.0, "sell_n": 0, "sell_sum": 0, "net": 709264.0, "insiders": 1, "first_date": "2026-07-08", "last_date": "2026-07-08"}, "metrics": {"ticker": "SMI", "has_prices": true, "as_of": "2026-09-18", "last": 0.555, "prev_close": 0.5, "change": 0.05500000000000005, "change_pct": 0.1100000000000001, "session_volume": 29944642.0, "vwap_5": 0.5451986010901129, "vwap_20": 0.5408948276276203, "vwap_60": 0.5019078930775013, "vwap_250": 0.6902865557711988, "high_52w": 1.17, "low_52w": 0.405, "avg_volume_20": 3717785.3, "sessions": 400, "market_cap": {"value": 492880282.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155918", "src": "ASX", "ticker": "SMI", "cik": "", "company": "Santana Minerals Limited", "company_raw": "Santana Minerals Limited", "who": "Cook", "who_key": "Cook", "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: Cook changes a holding in SMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155918", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "ASX-03155917", "src": "ASX", "ticker": "SMI", "cik": "", "company": "Santana Minerals Limited", "company_raw": "Santana Minerals Limited", "who": "Spring", "who_key": "Spring", "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": "Spring just moved their SMI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155917", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "ASX-03155916", "src": "ASX", "ticker": "SMI", "cik": "", "company": "Santana Minerals Limited", "company_raw": "Santana Minerals Limited", "who": "Smith", "who_key": "Smith", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Smith changes a holding in SMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155916", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "ASX3Y-03109627-1", "src": "ASX", "ticker": "SMI", "cik": "", "company": "Santana Minerals Limited", "company_raw": "Santana Minerals Limited", "who": "Peter Cook", "who_key": "Peter Cook", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 709264.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $709K of SMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109627", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}, {"id": "ASX3Y-03109068-1", "src": "ASX", "ticker": "SMI", "cik": "", "company": "Santana Minerals Limited", "company_raw": "Santana Minerals Limited", "who": "Damian Spring", "who_key": "Damian Spring", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Damian Spring and SMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109068", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170868}], "recent_buys": [{"id": "ASX3Y-03109627-1", "src": "ASX", "ticker": "SMI", "cik": "", "company": "Santana Minerals Limited", "company_raw": "Santana Minerals Limited", "who": "Peter Cook", "who_key": "Peter Cook", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 709264.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $709K of SMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109627", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Samuel Smith", "notice_type": "3Y", "direct_shares": 1200000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151857-6A1350757", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Spring", "notice_type": "3Y", "direct_shares": 3481506.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151858-6A1350758", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Cook", "notice_type": "3Y", "direct_shares": 15992537.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151859-6A1350759", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Cook", "notice_type": "3Y", "direct_shares": 11447537.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109627-6A1333218", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Spring", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Spring", "notice_type": "3Y", "direct_shares": 3361506.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109068-6A1333029", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scotney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bunting", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Spring", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scotney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bunting", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Spring", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scotney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Spring", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bunting", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/smi", "needs_ocr": 0}], "directors": [{"name": "Scotney", "first_seen": "2025-03-18", "last_seen": "2026-04-08", "status": "current", "notices": 3}, {"name": "Bunting", "first_seen": "2023-06-16", "last_seen": "2026-04-08", "status": "current", "notices": 6}, {"name": "Spring", "first_seen": "2024-01-04", "last_seen": "2026-07-08", "status": "current", "notices": 10}, {"name": "Smith", "first_seen": "2024-01-04", "last_seen": "2026-07-08", "status": "current", "notices": 11}, {"name": "Cook", "first_seen": "2024-03-05", "last_seen": "2026-07-09", "status": "current", "notices": 10}, {"name": "Samuel Smith", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}, {"name": "Peter Cook", "first_seen": "2026-07-09", "last_seen": "2026-10-22", "status": "current", "notices": 2}, {"name": "Damian Spring", "first_seen": "2026-07-08", "last_seen": "2026-10-22", "status": "current", "notices": 2}, {"name": "RE Keevers", "first_seen": "2013-05-31", "last_seen": "2013-05-31", "status": "past", "notices": 1}, {"name": "A J McDonald", "first_seen": "2013-07-08", "last_seen": "2013-07-08", "status": "past", "notices": 1}, {"name": "NA Seckold", "first_seen": "2013-05-31", "last_seen": "2013-07-18", "status": "past", "notices": 2}, {"name": "AJ McDonald", "first_seen": "2013-05-31", "last_seen": "2013-08-28", "status": "past", "notices": 3}, {"name": "Keevers", "first_seen": "2023-06-16", "last_seen": "2023-06-16", "status": "past", "notices": 1}, {"name": "Batt", "first_seen": "2023-06-16", "last_seen": "2023-06-16", "status": "past", "notices": 1}, {"name": "P Cook", "first_seen": "2023-10-26", "last_seen": "2023-12-03", "status": "past", "notices": 3}, {"name": "McDonald", "first_seen": "2023-06-16", "last_seen": "2024-01-04", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Cook", "who_key": "Peter Cook", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 709264.0, "sold": 0, "net": 709264.0, "trades": 1, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 709264.0, "date": "2026-07-08", "score": 51.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109627"}], "latest": {"action": "BUY", "amount": 709264.0, "date": "2026-07-08", "score": 51.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109627"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156028-6A1352768"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Cook", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151859-6A1350759"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Spring", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151858-6A1350758"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Smith", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151857-6A1350757"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151854-6A1350754"}], "performance": {"ticker": "SMI", "has_prices": true, "summary": {"n": 1, "avg": 0.011627906976744196, "win_rate": 1.0, "best": 0.011627906976744196, "worst": 0.011627906976744196, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Cook", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 709264.0, "date": "2026-07-08", "score": 51.7, "ref_price": 0.43, "return": 0.011627906976744196}]}, "price_series": [{"date": "2013-05-31", "close": 1.0498425, "volume": 313327.0}, {"date": "2013-06-03", "close": 1.0498425, "volume": 33976.0}, {"date": "2013-06-04", "close": 1.0498425, "volume": 8255.0}, {"date": "2013-06-05", "close": 1.0498425, "volume": 59294.0}, {"date": "2013-06-06", "close": 1.102334625, "volume": 32464.0}, {"date": "2013-06-07", "close": 1.22481625, "volume": 13191.0}, {"date": "2013-06-11", "close": 1.22481625, "volume": 84.0}, {"date": "2013-06-12", "close": 1.242313625, "volume": 21049.0}, {"date": "2013-06-13", "close": 1.417287375, "volume": 27347.0}, {"date": "2013-06-14", "close": 1.487276875, "volume": 2825.0}, {"date": "2013-06-17", "close": 1.50477425, "volume": 1332.0}, {"date": "2013-06-18", "close": 1.39979, "volume": 0.0}, {"date": "2013-06-19", "close": 1.39979, "volume": 429.0}, {"date": "2013-06-20", "close": 1.01484775, "volume": 1200.0}, {"date": "2013-06-21", "close": 0.927360875, "volume": 6060.0}, {"date": "2013-06-24", "close": 0.927360875, "volume": 3821.0}, {"date": "2013-06-25", "close": 0.962355625, "volume": 1252.0}, {"date": "2013-06-26", "close": 0.94485825, "volume": 5476.0}, {"date": "2013-06-27", "close": 0.94485825, "volume": 20.0}, {"date": "2013-06-28", "close": 1.259811, "volume": 563.0}, {"date": "2013-07-02", "close": 1.259811, "volume": 19392.0}, {"date": "2013-07-03", "close": 1.137329375, "volume": 21.0}, {"date": "2013-07-04", "close": 1.22481625, "volume": 5151.0}, {"date": "2013-07-05", "close": 1.22481625, "volume": 448356.0}, {"date": "2013-07-08", "close": 1.277308375, "volume": 28576.0}, {"date": "2013-07-09", "close": 1.277308375, "volume": 11888.0}, {"date": "2013-07-11", "close": 1.39979, "volume": 1094.0}, {"date": "2013-07-15", "close": 1.64475325, "volume": 4679.0}, {"date": "2013-07-16", "close": 1.7497375, "volume": 11621.0}, {"date": "2013-07-17", "close": 1.7497375, "volume": 286.0}, {"date": "2013-07-18", "close": 1.7497375, "volume": 458787.0}, {"date": "2013-07-19", "close": 1.7497375, "volume": 169.0}, {"date": "2013-07-22", "close": 1.7497375, "volume": 4397.0}, {"date": "2013-07-23", "close": 1.662250625, "volume": 6645.0}, {"date": "2013-07-29", "close": 1.662250625, "volume": 4775.0}, {"date": "2013-07-30", "close": 1.39979, "volume": 1143.0}, {"date": "2013-07-31", "close": 1.39979, "volume": 514.0}, {"date": "2013-08-01", "close": 1.57476375, "volume": 1715.0}, {"date": "2013-08-02", "close": 1.57476375, "volume": 572.0}, {"date": "2013-08-05", "close": 1.39979, "volume": 2246.0}, {"date": "2013-08-06", "close": 1.347297875, "volume": 1257.0}, {"date": "2013-08-07", "close": 1.43478475, "volume": 14.0}, {"date": "2013-08-08", "close": 1.487276875, "volume": 22287.0}, {"date": "2013-08-09", "close": 1.39979, "volume": 743.0}, {"date": "2013-08-12", "close": 1.39979, "volume": 429.0}, {"date": "2013-08-13", "close": 1.39979, "volume": 81.0}, {"date": "2013-08-14", "close": 1.39979, "volume": 358.0}, {"date": "2013-08-15", "close": 1.57476375, "volume": 8054.0}, {"date": "2013-08-16", "close": 1.662250625, "volume": 1182.0}, {"date": "2013-08-19", "close": 1.662250625, "volume": 2145.0}, {"date": "2013-08-20", "close": 1.837224375, "volume": 7612.0}, {"date": "2013-08-21", "close": 1.7497375, "volume": 4462.0}, {"date": "2013-08-22", "close": 1.7497375, "volume": 1394.0}, {"date": "2013-08-26", "close": 1.837224375, "volume": 3588.0}, {"date": "2013-08-27", "close": 1.7497375, "volume": 68668.0}, {"date": "2013-08-28", "close": 2.4496325, "volume": 3486.0}, {"date": "2013-08-29", "close": 2.362145625, "volume": 1276.0}, {"date": "2013-08-30", "close": 2.099685, "volume": 30462.0}, {"date": "2013-09-02", "close": 2.27465875, "volume": 335.0}, {"date": "2013-09-03", "close": 2.099685, "volume": 1133.0}, {"date": "2013-09-05", "close": 2.362145625, "volume": 19189.0}, {"date": "2013-09-06", "close": 2.362145625, "volume": 114.0}, {"date": "2013-09-09", "close": 2.362145625, "volume": 360.0}, {"date": "2013-09-10", "close": 2.362145625, "volume": 5031.0}, {"date": "2013-09-11", "close": 2.362145625, "volume": 10992.0}, {"date": "2013-09-13", "close": 2.4496325, "volume": 514.0}, {"date": "2013-09-16", "close": 2.099685, "volume": 1643.0}, {"date": "2013-09-17", "close": 2.099685, "volume": 14.0}, {"date": "2013-09-19", "close": 2.099685, "volume": 270.0}, {"date": "2013-09-20", "close": 2.099685, "volume": 114.0}, {"date": "2013-09-23", "close": 1.92471125, "volume": 6287.0}, {"date": "2013-09-26", "close": 2.012198125, "volume": 85.0}, {"date": "2013-09-30", "close": 2.4496325, "volume": 9281.0}, {"date": "2013-10-01", "close": 2.27465875, "volume": 8782.0}, {"date": "2013-10-02", "close": 2.27465875, "volume": 50.0}, {"date": "2013-10-03", "close": 2.4496325, "volume": 1674.0}, {"date": "2013-10-04", "close": 2.362145625, "volume": 383.0}, {"date": "2013-10-08", "close": 2.099685, "volume": 2809.0}, {"date": "2013-10-10", "close": 2.099685, "volume": 200.0}, {"date": "2013-10-11", "close": 2.099685, "volume": 90.0}, {"date": "2013-10-14", "close": 2.099685, "volume": 686.0}, {"date": "2013-10-15", "close": 2.099685, "volume": 989.0}, {"date": "2013-10-16", "close": 2.4496325, "volume": 6503.0}, {"date": "2013-10-17", "close": 2.4496325, "volume": 4511.0}, {"date": "2013-10-18", "close": 2.099685, "volume": 707.0}, {"date": "2013-10-21", "close": 2.099685, "volume": 814.0}, {"date": "2013-10-22", "close": 2.099685, "volume": 205.0}, {"date": "2013-10-23", "close": 2.099685, "volume": 1915.0}, {"date": "2013-10-24", "close": 2.099685, "volume": 4465.0}, {"date": "2013-10-25", "close": 2.099685, "volume": 486.0}, {"date": "2013-10-28", "close": 2.099685, "volume": 1554.0}, {"date": "2013-10-29", "close": 2.012198125, "volume": 5738.0}, {"date": "2013-10-30", "close": 2.012198125, "volume": 3962.0}, {"date": "2013-10-31", "close": 2.012198125, "volume": 2604.0}, {"date": "2013-11-01", "close": 2.012198125, "volume": 2663.0}, {"date": "2013-11-04", "close": 2.012198125, "volume": 1623.0}, {"date": "2013-11-05", "close": 2.012198125, "volume": 1335.0}, {"date": "2013-11-06", "close": 2.012198125, "volume": 4317.0}, {"date": "2013-11-07", "close": 2.012198125, "volume": 2276.0}, {"date": "2013-11-08", "close": 2.012198125, "volume": 3854.0}, {"date": "2013-11-11", "close": 2.012198125, "volume": 8425.0}, {"date": "2013-11-12", "close": 2.099685, "volume": 1061.0}, {"date": "2013-11-13", "close": 1.92471125, "volume": 225.0}, {"date": "2013-11-14", "close": 2.012198125, "volume": 1453.0}, {"date": "2013-11-15", "close": 2.012198125, "volume": 194.0}, {"date": "2013-11-18", "close": 2.099685, "volume": 1537.0}, {"date": "2013-11-19", "close": 2.012198125, "volume": 1226.0}, {"date": "2013-11-20", "close": 1.92471125, "volume": 4164.0}, {"date": "2013-11-21", "close": 1.92471125, "volume": 926.0}, {"date": "2013-11-22", "close": 1.92471125, "volume": 4176.0}, {"date": "2013-11-26", "close": 1.662250625, "volume": 2529.0}, {"date": "2013-11-27", "close": 1.592261125, "volume": 3268.0}, {"date": "2013-11-28", "close": 1.662250625, "volume": 318.0}, {"date": "2013-11-29", "close": 1.592261125, "volume": 10232.0}, {"date": "2013-12-03", "close": 1.592261125, "volume": 1586.0}, {"date": "2013-12-04", "close": 1.592261125, "volume": 4512.0}, {"date": "2013-12-09", "close": 1.662250625, "volume": 57.0}, {"date": "2013-12-10", "close": 1.837224375, "volume": 7513.0}, {"date": "2013-12-11", "close": 2.099685, "volume": 5302.0}, {"date": "2013-12-12", "close": 1.7497375, "volume": 6047.0}, {"date": "2013-12-13", "close": 1.7497375, "volume": 97.0}, {"date": "2013-12-16", "close": 1.7497375, "volume": 86.0}, {"date": "2013-12-17", "close": 1.7497375, "volume": 5189.0}, {"date": "2013-12-19", "close": 1.7497375, "volume": 774.0}, {"date": "2013-12-20", "close": 1.837224375, "volume": 796.0}, {"date": "2013-12-23", "close": 1.837224375, "volume": 361.0}, {"date": "2013-12-24", "close": 1.837224375, "volume": 309.0}, {"date": "2013-12-27", "close": 1.837224375, "volume": 1106.0}, {"date": "2013-12-30", "close": 1.837224375, "volume": 250.0}, {"date": "2013-12-31", "close": 1.837224375, "volume": 396.0}, {"date": "2014-01-02", "close": 1.7497375, "volume": 437.0}, {"date": "2014-01-03", "close": 1.7497375, "volume": 5162.0}, {"date": "2014-01-06", "close": 1.7497375, "volume": 160.0}, {"date": "2014-01-07", "close": 1.592261125, "volume": 8211.0}, {"date": "2014-01-08", "close": 1.22481625, "volume": 34005.0}, {"date": "2014-01-09", "close": 1.22481625, "volume": 572.0}, {"date": "2014-01-10", "close": 1.08483725, "volume": 13033.0}, {"date": "2014-01-13", "close": 1.01484775, "volume": 11345.0}, {"date": "2014-01-14", "close": 0.997350375, "volume": 1607.0}, {"date": "2014-01-15", "close": 0.997350375, "volume": 647.0}, {"date": "2014-01-16", "close": 0.997350375, "volume": 1906.0}, {"date": "2014-01-20", "close": 0.997350375, "volume": 357.0}, {"date": "2014-01-21", "close": 0.997350375, "volume": 4734.0}, {"date": "2014-01-28", "close": 0.87486875, "volume": 11696.0}, {"date": "2014-01-31", "close": 0.87486875, "volume": 343.0}, {"date": "2014-02-03", "close": 0.87486875, "volume": 549.0}, {"date": "2014-02-04", "close": 0.87486875, "volume": 46.0}, {"date": "2014-02-06", "close": 0.87486875, "volume": 57723.0}, {"date": "2014-02-11", "close": 0.87486875, "volume": null}, {"date": "2014-02-12", "close": 0.87486875, "volume": 1551.0}, {"date": "2014-02-13", "close": 0.87486875, "volume": 40.0}, {"date": "2014-02-14", "close": 0.87486875, "volume": 3686.0}, {"date": "2014-02-18", "close": 0.857371375, "volume": 15535.0}, {"date": "2014-02-21", "close": 0.87486875, "volume": 49.0}, {"date": "2014-02-24", "close": 0.857371375, "volume": 2560.0}, {"date": "2014-02-25", "close": 0.839874, "volume": 894.0}, {"date": "2014-02-26", "close": 0.87486875, "volume": 537.0}, {"date": "2014-02-28", "close": 0.839874, "volume": 4229.0}, {"date": "2014-03-03", "close": 0.839874, "volume": 1025.0}, {"date": "2014-03-04", "close": 0.857371375, "volume": 371.0}, {"date": "2014-03-05", "close": 0.87486875, "volume": 449.0}, {"date": "2014-03-07", "close": 0.87486875, "volume": 1222.0}, {"date": "2014-03-10", "close": 0.87486875, "volume": 63.0}, {"date": "2014-03-14", "close": 0.839874, "volume": 69.0}, {"date": "2014-03-17", "close": 0.822376625, "volume": 1589.0}, {"date": "2014-03-18", "close": 0.839874, "volume": 1610.0}, {"date": "2014-03-19", "close": 0.857371375, "volume": 395.0}, {"date": "2014-03-20", "close": 0.857371375, "volume": 997.0}, {"date": "2014-03-21", "close": 0.9098635, "volume": 1809.0}, {"date": "2014-03-25", "close": 0.9098635, "volume": 119.0}, {"date": "2014-03-26", "close": 0.962355625, "volume": 229.0}, {"date": "2014-03-27", "close": 0.962355625, "volume": 110.0}, {"date": "2014-03-28", "close": 0.962355625, "volume": 253.0}, {"date": "2014-03-31", "close": 0.9098635, "volume": 6761.0}, {"date": "2014-04-02", "close": 0.927360875, "volume": 692.0}, {"date": "2014-04-03", "close": 0.927360875, "volume": 748.0}, {"date": "2014-04-08", "close": 0.962355625, "volume": 1043.0}, {"date": "2014-04-09", "close": 0.94485825, "volume": 229.0}, {"date": "2014-04-10", "close": 0.962355625, "volume": 543.0}, {"date": "2014-04-22", "close": 0.927360875, "volume": 86.0}, {"date": "2014-04-23", "close": 0.979853, "volume": 2277.0}, {"date": "2014-04-24", "close": 0.927360875, "volume": 1003.0}, {"date": "2014-04-28", "close": 0.927360875, "volume": 7715.0}, {"date": "2014-04-29", "close": 0.927360875, "volume": 433.0}, {"date": "2014-05-01", "close": 0.979853, "volume": 343.0}, {"date": "2014-05-05", "close": 0.927360875, "volume": 22.0}, {"date": "2014-05-06", "close": 0.927360875, "volume": 374.0}, {"date": "2014-05-09", "close": 0.962355625, "volume": 572.0}, {"date": "2014-05-12", "close": 0.927360875, "volume": 1589.0}, {"date": "2014-05-13", "close": 0.87486875, "volume": 2286.0}, {"date": "2014-05-14", "close": 0.857371375, "volume": 1829.0}, {"date": "2014-05-15", "close": 0.857371375, "volume": 56.0}, {"date": "2014-05-16", "close": 0.87486875, "volume": 2841.0}, {"date": "2014-05-27", "close": 0.87486875, "volume": 400.0}, {"date": "2014-05-28", "close": 0.857371375, "volume": 1149.0}, {"date": "2014-05-30", "close": 0.682397625, "volume": 476.0}, {"date": "2014-06-02", "close": 0.699895, "volume": 227.0}, {"date": "2014-06-03", "close": 0.699895, "volume": 86.0}, {"date": "2014-06-06", "close": 0.699895, "volume": 354.0}, {"date": "2014-06-10", "close": 0.699895, "volume": 69.0}, {"date": "2014-06-11", "close": 0.699895, "volume": 6160.0}, {"date": "2014-06-16", "close": 0.699895, "volume": 171.0}, {"date": "2014-06-17", "close": 0.699895, "volume": 725.0}, {"date": "2014-06-18", "close": 0.699895, "volume": 591.0}, {"date": "2014-06-19", "close": 0.717392375, "volume": 103.0}, {"date": "2014-06-20", "close": 0.717392375, "volume": 2534.0}, {"date": "2014-06-23", "close": 0.717392375, "volume": 78.0}, {"date": "2014-06-24", "close": 0.699895, "volume": 3806.0}, {"date": "2014-06-25", "close": 0.699895, "volume": 11.0}, {"date": "2014-06-26", "close": 0.699895, "volume": 977.0}, {"date": "2014-06-27", "close": 0.699895, "volume": 377.0}, {"date": "2014-06-30", "close": 0.699895, "volume": 9797.0}, {"date": "2014-07-01", "close": 0.682397625, "volume": 5102.0}, {"date": "2014-07-02", "close": 0.682397625, "volume": 908.0}, {"date": "2014-07-04", "close": 0.682397625, "volume": 50.0}, {"date": "2014-07-09", "close": 0.559916, "volume": 86.0}, {"date": "2014-07-11", "close": 0.52492125, "volume": 600.0}, {"date": "2014-07-14", "close": 0.52492125, "volume": 3429.0}, {"date": "2014-07-16", "close": 0.52492125, "volume": 171.0}, {"date": "2014-07-17", "close": 0.559916, "volume": 63.0}, {"date": "2014-07-18", "close": 0.612408125, "volume": 1869.0}, {"date": "2014-07-24", "close": 0.699895, "volume": 2000.0}, {"date": "2014-07-28", "close": 0.699895, "volume": 3700.0}, {"date": "2014-07-30", "close": 0.752387125, "volume": 2652.0}, {"date": "2014-08-06", "close": 0.80487925, "volume": 115.0}, {"date": "2014-08-08", "close": 0.839874, "volume": 3633.0}, {"date": "2014-08-11", "close": 0.87486875, "volume": 143.0}, {"date": "2014-08-15", "close": 1.22481625, "volume": 6491.0}, {"date": "2014-08-18", "close": 1.2248775, "volume": 2364.0}, {"date": "2014-08-25", "close": 1.02073125, "volume": 735.0}, {"date": "2014-08-26", "close": 0.959487375, "volume": 1404.0}, {"date": "2014-08-27", "close": 0.959487375, "volume": 1985.0}, {"date": "2014-08-28", "close": 0.816585, "volume": 2939.0}, {"date": "2014-09-01", "close": 0.61243875, "volume": 438.0}, {"date": "2014-09-03", "close": 0.714511875, "volume": 1959.0}, {"date": "2014-09-04", "close": 0.755341125, "volume": 269.0}, {"date": "2014-09-08", "close": 0.836999625, "volume": 454.0}, {"date": "2014-09-11", "close": 0.796170375, "volume": 2662.0}, {"date": "2014-09-15", "close": 0.918658125, "volume": 2523.0}, {"date": "2014-09-16", "close": 0.877828875, "volume": 73.0}, {"date": "2014-09-18", "close": 0.877828875, "volume": 2376.0}, {"date": "2014-09-19", "close": 0.755341125, "volume": 93.0}, {"date": "2014-09-24", "close": 0.714511875, "volume": 5595.0}, {"date": "2014-09-26", "close": 0.69409725, "volume": 490.0}, {"date": "2014-09-29", "close": 0.69409725, "volume": 49.0}, {"date": "2014-10-01", "close": 0.632853375, "volume": 3356.0}, {"date": "2014-10-02", "close": 0.653268, "volume": 830.0}, {"date": "2014-10-06", "close": 0.653268, "volume": 63.0}, {"date": "2014-10-07", "close": 0.653268, "volume": 44.0}, {"date": "2014-10-09", "close": 0.714511875, "volume": 131.0}, {"date": "2014-10-10", "close": 0.877828875, "volume": 6011.0}, {"date": "2014-10-14", "close": 0.918658125, "volume": 612.0}, {"date": "2014-10-16", "close": 0.714511875, "volume": 1670.0}, {"date": "2014-10-17", "close": 0.7349265, "volume": 64.0}, {"date": "2014-10-21", "close": 0.755341125, "volume": 3378.0}, {"date": "2014-10-22", "close": 0.714511875, "volume": 4618.0}, {"date": "2014-10-23", "close": 0.61243875, "volume": 1796.0}, {"date": "2014-10-24", "close": 0.61243875, "volume": 1304.0}, {"date": "2014-10-28", "close": 0.61243875, "volume": 147.0}, {"date": "2014-10-29", "close": 0.61243875, "volume": 235.0}, {"date": "2014-10-31", "close": 0.61243875, "volume": 484.0}, {"date": "2014-11-11", "close": 0.836999625, "volume": 1421.0}, {"date": "2014-11-12", "close": 0.836999625, "volume": 1219.0}, {"date": "2014-11-14", "close": 0.836999625, "volume": 48.0}, {"date": "2014-11-19", "close": 0.836999625, "volume": 490.0}, {"date": "2014-11-21", "close": 0.836999625, "volume": 740.0}, {"date": "2014-11-24", "close": 0.85741425, "volume": 370.0}, {"date": "2014-11-26", "close": 0.836999625, "volume": 1200.0}, {"date": "2014-12-01", "close": 0.61243875, "volume": 535.0}, {"date": "2014-12-03", "close": 0.673682625, "volume": 877.0}, {"date": "2014-12-05", "close": 0.592024125, "volume": 446.0}, {"date": "2014-12-08", "close": 0.592024125, "volume": 980.0}, {"date": "2014-12-10", "close": 0.592024125, "volume": 1303.0}, {"date": "2014-12-12", "close": 0.510365625, "volume": 8846.0}, {"date": "2014-12-15", "close": 0.592024125, "volume": 6315.0}, {"date": "2014-12-29", "close": 0.653268, "volume": 300.0}, {"date": "2015-01-07", "close": 0.551194875, "volume": 51.0}, {"date": "2015-01-12", "close": 0.61243875, "volume": 4847.0}, {"date": "2015-01-20", "close": 0.61243875, "volume": 3080.0}, {"date": "2015-01-27", "close": 0.61243875, "volume": 454.0}, {"date": "2015-01-28", "close": 0.61243875, "volume": 67.0}, {"date": "2015-01-29", "close": 0.61243875, "volume": 12.0}, {"date": "2015-02-04", "close": 0.61243875, "volume": 314.0}, {"date": "2015-02-05", "close": 0.61243875, "volume": 72.0}, {"date": "2015-02-06", "close": 0.61243875, "volume": 1611.0}, {"date": "2015-02-09", "close": 0.61243875, "volume": 284.0}, {"date": "2015-02-11", "close": 0.61243875, "volume": 665.0}, {"date": "2015-02-12", "close": 0.61243875, "volume": 35.0}, {"date": "2015-02-17", "close": 0.61243875, "volume": 1192.0}, {"date": "2015-02-19", "close": 0.61243875, "volume": 98.0}, {"date": "2015-02-20", "close": 0.61243875, "volume": 122.0}, {"date": "2015-02-24", "close": 0.61243875, "volume": 245.0}, {"date": "2015-03-02", "close": 0.61243875, "volume": 171.0}, {"date": "2015-03-04", "close": 0.61243875, "volume": 32.0}, {"date": "2015-03-17", "close": 0.653268, "volume": 98.0}, {"date": "2015-03-23", "close": 0.653268, "volume": 162.0}, {"date": "2015-03-24", "close": 0.653268, "volume": 39.0}, {"date": "2015-03-25", "close": 0.653268, "volume": 105.0}, {"date": "2015-03-26", "close": 0.653268, "volume": 857.0}, {"date": "2015-03-30", "close": 0.653268, "volume": 6497.0}, {"date": "2015-03-31", "close": 0.61243875, "volume": 588.0}, {"date": "2015-04-02", "close": 0.61243875, "volume": 36.0}, {"date": "2015-04-07", "close": 0.61243875, "volume": 1742.0}, {"date": "2015-04-09", "close": 0.61243875, "volume": 183.0}, {"date": "2015-04-14", "close": 0.673682625, "volume": 1080.0}, {"date": "2015-04-15", "close": 0.61243875, "volume": 2939.0}, {"date": "2015-04-17", "close": 0.61243875, "volume": 415.0}, {"date": "2015-04-21", "close": 0.816585, "volume": 1574.0}, {"date": "2015-04-22", "close": 0.61243875, "volume": 446.0}, {"date": "2015-04-23", "close": 0.61243875, "volume": 3429.0}, {"date": "2015-04-27", "close": 0.61243875, "volume": 53.0}, {"date": "2015-04-28", "close": 0.61243875, "volume": 245.0}, {"date": "2015-04-29", "close": 0.61243875, "volume": 46636.0}, {"date": "2015-04-30", "close": 0.61243875, "volume": 136.0}, {"date": "2015-05-01", "close": 0.61243875, "volume": 338.0}, {"date": "2015-05-04", "close": 0.61243875, "volume": 48646.0}, {"date": "2015-05-06", "close": 0.53078025, "volume": 4854.0}, {"date": "2015-05-07", "close": 0.53078025, "volume": 88.0}, {"date": "2015-05-11", "close": 0.551194875, "volume": 3919.0}, {"date": "2015-05-12", "close": 0.53078025, "volume": 111.0}, {"date": "2015-05-13", "close": 0.5716095, "volume": 44804.0}, {"date": "2015-05-15", "close": 0.53078025, "volume": 294.0}, {"date": "2015-05-20", "close": 0.469536375, "volume": 129568.0}, {"date": "2015-05-21", "close": 0.510365625, "volume": 12246.0}, {"date": "2015-05-25", "close": 0.469536375, "volume": 4397.0}, {"date": "2015-05-26", "close": 0.428707125, "volume": 884.0}, {"date": "2015-05-27", "close": 0.428707125, "volume": 4014.0}, {"date": "2015-05-28", "close": 0.4082925, "volume": 99120.0}, {"date": "2015-05-29", "close": 0.4082925, "volume": 1026.0}, {"date": "2015-06-01", "close": 0.44912175, "volume": 1470.0}, {"date": "2015-06-03", "close": 0.428707125, "volume": 2939.0}, {"date": "2015-06-04", "close": 0.4082925, "volume": 185.0}, {"date": "2015-06-05", "close": 0.4082925, "volume": 1271.0}, {"date": "2015-06-09", "close": 0.4082925, "volume": 2417.0}, {"date": "2015-06-15", "close": 0.347048625, "volume": 49.0}, {"date": "2015-06-19", "close": 0.326634, "volume": 544.0}, {"date": "2015-06-23", "close": 0.387877875, "volume": 2474.0}, {"date": "2015-06-24", "close": 0.387877875, "volume": 4839.0}, {"date": "2015-06-25", "close": 0.36746325, "volume": 490.0}, {"date": "2015-06-26", "close": 0.347048625, "volume": 5612.0}, {"date": "2015-06-29", "close": 0.347048625, "volume": 0.0}, {"date": "2015-07-15", "close": 0.347048625, "volume": 69.0}, {"date": "2015-07-16", "close": 0.347048625, "volume": 735.0}, {"date": "2015-07-17", "close": 0.347048625, "volume": 852.0}, {"date": "2015-07-24", "close": 0.347048625, "volume": 708.0}, {"date": "2015-07-30", "close": 0.28580475, "volume": 130.0}, {"date": "2015-07-31", "close": 0.28580475, "volume": 98.0}, {"date": "2015-08-04", "close": 0.28580475, "volume": 81.0}, {"date": "2015-08-07", "close": 0.44912175, "volume": 130.0}, {"date": "2015-08-11", "close": 0.510365625, "volume": 188.0}, {"date": "2015-08-18", "close": 0.28580475, "volume": 967.0}, {"date": "2015-08-27", "close": 0.326634, "volume": 64.0}, {"date": "2015-08-28", "close": 0.326634, "volume": 46.0}, {"date": "2015-08-31", "close": 0.326634, "volume": 286.0}, {"date": "2015-09-14", "close": 0.326634, "volume": 391.0}, {"date": "2015-09-18", "close": 0.28580475, "volume": 1959.0}, {"date": "2015-09-21", "close": 0.20414625, "volume": 4524.0}, {"date": "2015-09-22", "close": 0.20414625, "volume": 771.0}, {"date": "2015-09-23", "close": 0.28580475, "volume": 421.0}, {"date": "2015-09-25", "close": 0.326634, "volume": 490.0}, {"date": "2015-09-28", "close": 0.306219375, "volume": 4947.0}, {"date": "2015-09-29", "close": 0.306219375, "volume": 9279.0}, {"date": "2015-10-08", "close": 0.306219375, "volume": 463.0}, {"date": "2015-10-09", "close": 0.326634, "volume": 186.0}, {"date": "2015-10-12", "close": 0.4082925, "volume": 4712.0}, {"date": "2015-10-15", "close": 0.4082925, "volume": 521.0}, {"date": "2015-10-16", "close": 0.347048625, "volume": 17634.0}, {"date": "2015-10-19", "close": 0.306219375, "volume": 294.0}, {"date": "2015-10-20", "close": 0.306219375, "volume": 49.0}, {"date": "2015-10-21", "close": 0.28580475, "volume": 4350.0}, {"date": "2015-10-22", "close": 0.28580475, "volume": 2449.0}, {"date": "2015-10-23", "close": 0.265390125, "volume": 7913.0}, {"date": "2015-10-26", "close": 0.2449755, "volume": 4898.0}, {"date": "2015-10-27", "close": 0.20414625, "volume": 16887.0}, {"date": "2015-10-30", "close": 0.183731625, "volume": 24492.0}, {"date": "2015-11-05", "close": 0.183731625, "volume": 1959.0}, {"date": "2015-11-12", "close": 0.224560875, "volume": 12327.0}, {"date": "2015-11-23", "close": 0.224560875, "volume": 411.0}, {"date": "2015-11-24", "close": 0.265390125, "volume": 487.0}, {"date": "2015-11-26", "close": 0.224560875, "volume": 100.0}, {"date": "2015-11-27", "close": 0.2449755, "volume": 2349.0}, {"date": "2015-11-30", "close": 0.183731625, "volume": 41000.0}, {"date": "2015-12-01", "close": 0.183731625, "volume": 22642.0}, {"date": "2015-12-08", "close": 0.20414625, "volume": 2939.0}, {"date": "2015-12-18", "close": 0.142902375, "volume": 18268.0}, {"date": "2015-12-22", "close": 0.142902375, "volume": 55.0}, {"date": "2015-12-23", "close": 0.163317, "volume": 245.0}, {"date": "2015-12-29", "close": 0.183731625, "volume": 15.0}, {"date": "2015-12-30", "close": 0.183731625, "volume": 211.0}, {"date": "2016-01-13", "close": 0.20414625, "volume": 2449.0}, {"date": "2016-01-14", "close": 0.224560875, "volume": 1004.0}, {"date": "2016-01-19", "close": 0.224560875, "volume": 98.0}, {"date": "2016-01-20", "close": 0.326634, "volume": 1959.0}, {"date": "2016-01-21", "close": 0.326634, "volume": 4898.0}, {"date": "2016-01-29", "close": 0.224560875, "volume": 29391.0}, {"date": "2016-02-01", "close": 0.224560875, "volume": 35.0}, {"date": "2016-02-09", "close": 0.224560875, "volume": 2449.0}, {"date": "2016-02-10", "close": 0.183731625, "volume": 34025.0}, {"date": "2016-02-15", "close": 0.183731625, "volume": 6359.0}, {"date": "2016-02-19", "close": 0.12248775, "volume": 189.0}, {"date": "2016-02-22", "close": 0.163317, "volume": 436.0}, {"date": "2016-03-01", "close": 0.20414625, "volume": 11686.0}, {"date": "2016-03-03", "close": 0.44912175, "volume": 68901.0}, {"date": "2016-03-04", "close": 0.4082925, "volume": 36254.0}, {"date": "2016-03-09", "close": 0.4082925, "volume": 612.0}, {"date": "2016-03-10", "close": 0.4082925, "volume": 12256.0}, {"date": "2016-03-11", "close": 0.428707125, "volume": 20890.0}, {"date": "2016-03-14", "close": 0.4082925, "volume": 36115.0}, {"date": "2016-03-15", "close": 0.4082925, "volume": 110.0}, {"date": "2016-03-16", "close": 0.4082925, "volume": 9249.0}, {"date": "2016-03-18", "close": 0.4082925, "volume": 16165.0}, {"date": "2016-03-21", "close": 0.4082925, "volume": 2740.0}, {"date": "2016-03-22", "close": 0.44912175, "volume": 47236.0}, {"date": "2016-03-23", "close": 0.4082925, "volume": 13226.0}, {"date": "2016-03-24", "close": 0.44912175, "volume": 518.0}, {"date": "2016-03-30", "close": 0.673682625, "volume": 14999.0}, {"date": "2016-03-31", "close": 0.77575575, "volume": 22794.0}, {"date": "2016-04-01", "close": 0.8982435, "volume": 237166.0}, {"date": "2016-04-04", "close": 0.673682625, "volume": 32046.0}, {"date": "2016-04-05", "close": 0.714511875, "volume": 9797.0}, {"date": "2016-04-06", "close": 0.77575575, "volume": 19522.0}, {"date": "2016-04-07", "close": 0.7349265, "volume": 20619.0}, {"date": "2016-04-08", "close": 0.77575575, "volume": 20008.0}, {"date": "2016-04-11", "close": 0.77575575, "volume": 7608.0}, {"date": "2016-04-12", "close": 0.673682625, "volume": 8805.0}, {"date": "2016-04-13", "close": 0.632853375, "volume": 16564.0}, {"date": "2016-04-15", "close": 0.714511875, "volume": 6956.0}, {"date": "2016-04-18", "close": 0.755341125, "volume": 13534.0}, {"date": "2016-04-21", "close": 0.796170375, "volume": 77041.0}, {"date": "2016-04-22", "close": 0.816585, "volume": 26941.0}, {"date": "2016-04-26", "close": 0.93907275, "volume": 30223.0}, {"date": "2016-04-27", "close": 1.000316625, "volume": 4098.0}, {"date": "2016-04-28", "close": 0.796170375, "volume": 41034.0}, {"date": "2016-04-29", "close": 0.796170375, "volume": 2123.0}, {"date": "2016-05-02", "close": 0.796170375, "volume": 581.0}, {"date": "2016-05-04", "close": 0.796170375, "volume": 345.0}, {"date": "2016-05-06", "close": 0.755341125, "volume": 4233.0}, {"date": "2016-05-10", "close": 0.77575575, "volume": 980.0}, {"date": "2016-05-11", "close": 0.77575575, "volume": 2780.0}, {"date": "2016-05-12", "close": 0.796170375, "volume": 7362.0}, {"date": "2016-05-13", "close": 0.77575575, "volume": 45.0}, {"date": "2016-05-16", "close": 0.796170375, "volume": 3984.0}, {"date": "2016-05-17", "close": 0.796170375, "volume": 269.0}, {"date": "2016-05-18", "close": 0.918658125, "volume": 23760.0}, {"date": "2016-05-19", "close": 0.877828875, "volume": 24492.0}, {"date": "2016-05-20", "close": 0.85741425, "volume": 490.0}, {"date": "2016-05-23", "close": 0.877828875, "volume": 4213.0}, {"date": "2016-05-24", "close": 0.918658125, "volume": 49.0}, {"date": "2016-05-25", "close": 0.85741425, "volume": 669.0}, {"date": "2016-05-26", "close": 0.877828875, "volume": 3674.0}, {"date": "2016-05-27", "close": 0.959487375, "volume": 2939.0}, {"date": "2016-05-30", "close": 0.979902, "volume": 37175.0}, {"date": "2016-05-31", "close": 1.02073125, "volume": 15626.0}, {"date": "2016-06-01", "close": 0.979902, "volume": 1470.0}, {"date": "2016-06-02", "close": 0.877828875, "volume": 6123.0}, {"date": "2016-06-03", "close": 0.877828875, "volume": 882.0}, {"date": "2016-06-07", "close": 0.93907275, "volume": 9768.0}, {"date": "2016-06-08", "close": 1.02073125, "volume": 362.0}, {"date": "2016-06-09", "close": 1.10238975, "volume": 4409.0}, {"date": "2016-06-10", "close": 1.10238975, "volume": 15892.0}, {"date": "2016-06-14", "close": 1.2248775, "volume": 9797.0}, {"date": "2016-06-15", "close": 1.081975125, "volume": 13679.0}, {"date": "2016-06-16", "close": 1.0615605, "volume": 16259.0}, {"date": "2016-06-17", "close": 0.93907275, "volume": 41945.0}, {"date": "2016-06-20", "close": 0.918658125, "volume": 8705.0}, {"date": "2016-06-21", "close": 0.918658125, "volume": 9550.0}, {"date": "2016-06-22", "close": 0.85741425, "volume": 6419.0}, {"date": "2016-06-23", "close": 0.836999625, "volume": 9001.0}, {"date": "2016-06-24", "close": 0.85741425, "volume": 25620.0}, {"date": "2016-06-27", "close": 0.979902, "volume": 8432.0}, {"date": "2016-06-28", "close": 1.2248775, "volume": 8614.0}, {"date": "2016-06-30", "close": 1.2248775, "volume": 7201.0}, {"date": "2016-07-01", "close": 1.408609125, "volume": 13955.0}, {"date": "2016-07-04", "close": 1.2248775, "volume": 92393.0}, {"date": "2016-07-05", "close": 1.2248775, "volume": 414.0}, {"date": "2016-07-06", "close": 1.2248775, "volume": 47526.0}, {"date": "2016-07-07", "close": 1.122804375, "volume": 20182.0}, {"date": "2016-07-08", "close": 1.163633625, "volume": 8324.0}, {"date": "2016-07-11", "close": 1.143219, "volume": 9923.0}, {"date": "2016-07-12", "close": 1.081975125, "volume": 11418.0}, {"date": "2016-07-13", "close": 1.0615605, "volume": 5694.0}, {"date": "2016-07-14", "close": 1.02073125, "volume": 4069.0}, {"date": "2016-07-15", "close": 1.02073125, "volume": 4878.0}, {"date": "2016-07-18", "close": 1.122804375, "volume": 10786.0}, {"date": "2016-07-19", "close": 1.122804375, "volume": 221.0}, {"date": "2016-07-20", "close": 1.02073125, "volume": 9996.0}, {"date": "2016-07-21", "close": 1.2248775, "volume": 5070.0}, {"date": "2016-07-25", "close": 1.163633625, "volume": 7673.0}, {"date": "2016-07-26", "close": 1.163633625, "volume": 1930.0}, {"date": "2016-07-27", "close": 1.163633625, "volume": 1469.0}, {"date": "2016-07-28", "close": 1.122804375, "volume": 15087.0}, {"date": "2016-07-29", "close": 1.286121375, "volume": 20918.0}, {"date": "2016-08-01", "close": 1.469853, "volume": 20999.0}, {"date": "2016-08-02", "close": 1.469853, "volume": 21248.0}, {"date": "2016-08-03", "close": 1.5515115, "volume": 55027.0}, {"date": "2016-08-04", "close": 1.42902375, "volume": 625.0}, {"date": "2016-08-05", "close": 1.449438375, "volume": 79684.0}, {"date": "2016-08-08", "close": 1.531096875, "volume": 2817.0}, {"date": "2016-08-10", "close": 1.51068225, "volume": 8795.0}, {"date": "2016-08-11", "close": 1.531096875, "volume": 3496.0}, {"date": "2016-08-12", "close": 1.469853, "volume": 4219.0}, {"date": "2016-08-15", "close": 1.449438375, "volume": 19452.0}, {"date": "2016-08-16", "close": 1.3881945, "volume": 980.0}, {"date": "2016-08-17", "close": 1.367779875, "volume": 1959.0}, {"date": "2016-08-22", "close": 1.34736525, "volume": 392.0}, {"date": "2016-08-23", "close": 1.2248775, "volume": 7218.0}, {"date": "2016-08-24", "close": 1.42902375, "volume": 4817.0}, {"date": "2016-08-29", "close": 1.42902375, "volume": 30371.0}, {"date": "2016-08-30", "close": 1.326950625, "volume": 20182.0}, {"date": "2016-08-31", "close": 1.326950625, "volume": 18614.0}, {"date": "2016-09-01", "close": 1.326950625, "volume": 2404.0}, {"date": "2016-09-02", "close": 1.326950625, "volume": 490.0}, {"date": "2016-09-05", "close": 1.326950625, "volume": 4996.0}, {"date": "2016-09-06", "close": 1.286121375, "volume": 8107.0}, {"date": "2016-09-07", "close": 1.306536, "volume": 35120.0}, {"date": "2016-09-08", "close": 1.286121375, "volume": 12736.0}, {"date": "2016-09-09", "close": 1.367779875, "volume": 1984.0}, {"date": "2016-09-12", "close": 1.26570675, "volume": 15058.0}, {"date": "2016-09-13", "close": 1.306536, "volume": 3575.0}, {"date": "2016-09-14", "close": 1.306536, "volume": 13078.0}, {"date": "2016-09-15", "close": 1.306536, "volume": 3204.0}, {"date": "2016-09-16", "close": 1.26570675, "volume": 2866.0}, {"date": "2016-09-19", "close": 1.26570675, "volume": 4262.0}, {"date": "2016-09-20", "close": 1.26570675, "volume": 1616.0}, {"date": "2016-09-21", "close": 1.286121375, "volume": 16487.0}, {"date": "2016-09-22", "close": 1.306536, "volume": 4551.0}, {"date": "2016-09-23", "close": 1.286121375, "volume": 8899.0}, {"date": "2016-09-26", "close": 1.286121375, "volume": 35147.0}, {"date": "2016-09-27", "close": 1.26570675, "volume": 20277.0}, {"date": "2016-09-28", "close": 1.245292125, "volume": 13315.0}, {"date": "2016-09-29", "close": 1.286121375, "volume": 40152.0}, {"date": "2016-09-30", "close": 1.2248775, "volume": 37415.0}, {"date": "2016-10-03", "close": 1.2248775, "volume": 10755.0}, {"date": "2016-10-04", "close": 1.2248775, "volume": 6835.0}, {"date": "2016-10-05", "close": 1.18404825, "volume": 21191.0}, {"date": "2016-10-06", "close": 1.204462875, "volume": 15430.0}, {"date": "2016-10-07", "close": 1.204462875, "volume": 21393.0}, {"date": "2016-10-10", "close": 1.18404825, "volume": 7093.0}, {"date": "2016-10-12", "close": 1.245292125, "volume": 35746.0}, {"date": "2016-10-13", "close": 1.2248775, "volume": 11280.0}, {"date": "2016-10-14", "close": 1.204462875, "volume": 19594.0}, {"date": "2016-10-17", "close": 1.122804375, "volume": 37834.0}, {"date": "2016-10-18", "close": 1.122804375, "volume": 4898.0}, {"date": "2016-10-19", "close": 1.204462875, "volume": 11595.0}, {"date": "2016-10-21", "close": 1.204462875, "volume": 8700.0}, {"date": "2016-10-24", "close": 1.122804375, "volume": 60869.0}, {"date": "2016-10-25", "close": 1.02073125, "volume": 28178.0}, {"date": "2016-10-26", "close": 1.02073125, "volume": 22812.0}, {"date": "2016-10-27", "close": 1.02073125, "volume": 17323.0}, {"date": "2016-10-31", "close": 1.000316625, "volume": 3919.0}, {"date": "2016-11-02", "close": 1.02073125, "volume": 15496.0}, {"date": "2016-11-04", "close": 1.02073125, "volume": 383.0}, {"date": "2016-11-07", "close": 1.000316625, "volume": 6368.0}, {"date": "2016-11-08", "close": 0.877828875, "volume": 5545.0}, {"date": "2016-11-10", "close": 0.979902, "volume": 16390.0}, {"date": "2016-11-14", "close": 0.816585, "volume": 17316.0}, {"date": "2016-11-16", "close": 0.85741425, "volume": 2057.0}, {"date": "2016-11-18", "close": 0.836999625, "volume": 24968.0}, {"date": "2016-11-21", "close": 0.836999625, "volume": 325.0}, {"date": "2016-11-22", "close": 0.979902, "volume": 1159.0}, {"date": "2016-11-23", "close": 1.02073125, "volume": 31889.0}, {"date": "2016-11-24", "close": 1.02073125, "volume": 44037.0}, {"date": "2016-11-25", "close": 0.959487375, "volume": 1959.0}, {"date": "2016-11-28", "close": 1.02073125, "volume": 8572.0}, {"date": "2016-11-29", "close": 1.02073125, "volume": 13951.0}, {"date": "2016-12-01", "close": 1.0615605, "volume": 58292.0}, {"date": "2016-12-02", "close": 1.02073125, "volume": 16047.0}, {"date": "2016-12-05", "close": 0.979902, "volume": 1323.0}, {"date": "2016-12-06", "close": 0.959487375, "volume": 30125.0}, {"date": "2016-12-07", "close": 0.959487375, "volume": 882.0}, {"date": "2016-12-08", "close": 0.959487375, "volume": 2594.0}, {"date": "2016-12-09", "close": 0.93907275, "volume": 7348.0}, {"date": "2016-12-13", "close": 0.959487375, "volume": 21645.0}, {"date": "2016-12-14", "close": 0.979902, "volume": 703.0}, {"date": "2016-12-16", "close": 0.816585, "volume": 6067.0}, {"date": "2016-12-20", "close": 0.816585, "volume": 7524.0}, {"date": "2016-12-21", "close": 0.816585, "volume": 630.0}, {"date": "2016-12-22", "close": 0.918658125, "volume": 12246.0}, {"date": "2016-12-23", "close": 0.918658125, "volume": 2439.0}, {"date": "2017-01-03", "close": 0.918658125, "volume": 1078.0}, {"date": "2017-01-05", "close": 0.918658125, "volume": 13605.0}, {"date": "2017-01-06", "close": 0.877828875, "volume": 784.0}, {"date": "2017-01-09", "close": 1.02073125, "volume": 15044.0}, {"date": "2017-01-12", "close": 1.02073125, "volume": 67299.0}, {"date": "2017-01-13", "close": 0.959487375, "volume": 9367.0}, {"date": "2017-01-16", "close": 0.959487375, "volume": 6133.0}, {"date": "2017-01-17", "close": 0.959487375, "volume": 384.0}, {"date": "2017-01-19", "close": 0.979902, "volume": 1379.0}, {"date": "2017-01-25", "close": 0.836999625, "volume": 15871.0}, {"date": "2017-01-27", "close": 0.918658125, "volume": 110.0}, {"date": "2017-01-30", "close": 0.816585, "volume": 10864.0}, {"date": "2017-01-31", "close": 0.816585, "volume": 3822.0}, {"date": "2017-02-01", "close": 0.816585, "volume": 35464.0}, {"date": "2017-02-02", "close": 0.816585, "volume": 23135.0}, {"date": "2017-02-03", "close": 0.77575575, "volume": 14946.0}, {"date": "2017-02-06", "close": 0.816585, "volume": 16065.0}, {"date": "2017-02-07", "close": 0.816585, "volume": 2565.0}, {"date": "2017-02-08", "close": 0.8982435, "volume": 5425.0}, {"date": "2017-02-09", "close": 0.85741425, "volume": 9170.0}, {"date": "2017-02-13", "close": 0.85741425, "volume": 9276.0}, {"date": "2017-02-14", "close": 0.816585, "volume": 1837.0}, {"date": "2017-02-15", "close": 0.77575575, "volume": 9891.0}, {"date": "2017-02-16", "close": 0.93907275, "volume": 42172.0}, {"date": "2017-02-17", "close": 0.918658125, "volume": 15160.0}, {"date": "2017-02-20", "close": 0.8982435, "volume": 16580.0}, {"date": "2017-02-22", "close": 0.8982435, "volume": 2965.0}, {"date": "2017-02-23", "close": 0.836999625, "volume": 32979.0}, {"date": "2017-02-27", "close": 0.85741425, "volume": 9160.0}, {"date": "2017-02-28", "close": 0.85741425, "volume": 4898.0}, {"date": "2017-03-02", "close": 0.877828875, "volume": 3934.0}, {"date": "2017-03-03", "close": 0.796170375, "volume": 46852.0}, {"date": "2017-03-06", "close": 0.816585, "volume": 1611.0}, {"date": "2017-03-08", "close": 0.77575575, "volume": 14217.0}, {"date": "2017-03-09", "close": 0.85741425, "volume": 10880.0}, {"date": "2017-03-10", "close": 0.836999625, "volume": 8082.0}, {"date": "2017-03-14", "close": 0.836999625, "volume": 5490.0}, {"date": "2017-03-15", "close": 0.816585, "volume": 4600.0}, {"date": "2017-03-16", "close": 0.755341125, "volume": 31743.0}, {"date": "2017-03-17", "close": 0.816585, "volume": 79.0}, {"date": "2017-03-22", "close": 0.796170375, "volume": 4525.0}, {"date": "2017-03-23", "close": 0.85741425, "volume": 12246.0}, {"date": "2017-03-24", "close": 0.796170375, "volume": 490.0}, {"date": "2017-03-27", "close": 0.796170375, "volume": 5223.0}, {"date": "2017-03-28", "close": 0.7349265, "volume": 1880.0}, {"date": "2017-03-30", "close": 0.7349265, "volume": 37.0}, {"date": "2017-04-03", "close": 0.77575575, "volume": 5353.0}, {"date": "2017-04-04", "close": 0.755341125, "volume": 2375.0}, {"date": "2017-04-05", "close": 0.755341125, "volume": 411.0}, {"date": "2017-04-06", "close": 0.714511875, "volume": 17005.0}, {"date": "2017-04-07", "close": 0.714511875, "volume": 36249.0}, {"date": "2017-04-10", "close": 0.653268, "volume": 19379.0}, {"date": "2017-04-11", "close": 0.61243875, "volume": 7480.0}, {"date": "2017-04-12", "close": 0.632853375, "volume": 29393.0}, {"date": "2017-04-13", "close": 0.77575575, "volume": 14751.0}, {"date": "2017-04-18", "close": 0.714511875, "volume": 15.0}, {"date": "2017-04-20", "close": 0.714511875, "volume": 105.0}, {"date": "2017-04-21", "close": 0.77575575, "volume": 4168.0}, {"date": "2017-04-24", "close": 0.77575575, "volume": 4925.0}, {"date": "2017-04-27", "close": 0.796170375, "volume": 5192.0}, {"date": "2017-04-28", "close": 0.77575575, "volume": 4418.0}, {"date": "2017-05-01", "close": 0.796170375, "volume": 1964.0}, {"date": "2017-05-02", "close": 0.77575575, "volume": 49.0}, {"date": "2017-05-03", "close": 0.755341125, "volume": 7276.0}, {"date": "2017-05-04", "close": 0.77575575, "volume": 2414.0}, {"date": "2017-05-09", "close": 0.755341125, "volume": 73.0}, {"date": "2017-05-10", "close": 0.714511875, "volume": 5881.0}, {"date": "2017-05-15", "close": 0.714511875, "volume": 536.0}, {"date": "2017-05-16", "close": 0.673682625, "volume": 245.0}, {"date": "2017-05-18", "close": 0.714511875, "volume": 9797.0}, {"date": "2017-05-19", "close": 0.714511875, "volume": 13716.0}, {"date": "2017-05-22", "close": 0.673682625, "volume": 49174.0}, {"date": "2017-05-23", "close": 0.632853375, "volume": 24063.0}, {"date": "2017-05-24", "close": 0.632853375, "volume": 118.0}, {"date": "2017-05-25", "close": 0.61243875, "volume": 9895.0}, {"date": "2017-05-26", "close": 0.61243875, "volume": 17145.0}, {"date": "2017-05-30", "close": 0.61243875, "volume": 10042.0}, {"date": "2017-05-31", "close": 0.61243875, "volume": 8082.0}, {"date": "2017-06-01", "close": 0.551194875, "volume": 6663.0}, {"date": "2017-06-06", "close": 0.551194875, "volume": 13961.0}, {"date": "2017-06-07", "close": 0.673682625, "volume": 21911.0}, {"date": "2017-06-08", "close": 0.61243875, "volume": 6005.0}, {"date": "2017-06-09", "close": 0.61243875, "volume": 167.0}, {"date": "2017-06-13", "close": 0.5716095, "volume": 11145.0}, {"date": "2017-06-15", "close": 0.551194875, "volume": 19742.0}, {"date": "2017-06-16", "close": 0.5716095, "volume": 4898.0}, {"date": "2017-06-19", "close": 0.5716095, "volume": 40464.0}, {"date": "2017-06-20", "close": 0.5716095, "volume": 9072.0}, {"date": "2017-06-21", "close": 0.551194875, "volume": 43756.0}, {"date": "2017-06-22", "close": 0.5716095, "volume": 112.0}, {"date": "2017-06-23", "close": 0.5716095, "volume": 1572.0}, {"date": "2017-06-27", "close": 0.551194875, "volume": 6839.0}, {"date": "2017-06-28", "close": 0.53078025, "volume": 27432.0}, {"date": "2017-06-29", "close": 0.53078025, "volume": 17701.0}, {"date": "2017-06-30", "close": 0.5716095, "volume": 17782.0}, {"date": "2017-07-03", "close": 0.5716095, "volume": 1750.0}, {"date": "2017-07-04", "close": 0.5716095, "volume": 14592.0}, {"date": "2017-07-06", "close": 0.61243875, "volume": 81504.0}, {"date": "2017-07-07", "close": 0.61243875, "volume": 9797.0}, {"date": "2017-07-11", "close": 0.653268, "volume": 6833.0}, {"date": "2017-07-12", "close": 0.61243875, "volume": 6410.0}, {"date": "2017-07-13", "close": 0.714511875, "volume": 8574.0}, {"date": "2017-07-14", "close": 0.714511875, "volume": 3163.0}, {"date": "2017-07-17", "close": 0.653268, "volume": 596.0}, {"date": "2017-07-18", "close": 0.714511875, "volume": 1445.0}, {"date": "2017-07-19", "close": 0.61243875, "volume": 426.0}, {"date": "2017-07-21", "close": 0.5716095, "volume": 88339.0}, {"date": "2017-07-24", "close": 0.61243875, "volume": 4952.0}, {"date": "2017-07-25", "close": 0.5716095, "volume": 132.0}, {"date": "2017-07-27", "close": 0.5716095, "volume": 6530.0}, {"date": "2017-07-28", "close": 0.510365625, "volume": 5716.0}, {"date": "2017-08-02", "close": 0.551194875, "volume": 931.0}, {"date": "2017-08-03", "close": 0.510365625, "volume": 6870.0}, {"date": "2017-08-04", "close": 0.551194875, "volume": 132.0}, {"date": "2017-08-07", "close": 0.5716095, "volume": 3723.0}, {"date": "2017-08-08", "close": 0.5716095, "volume": 686.0}, {"date": "2017-08-14", "close": 0.592024125, "volume": 5878.0}, {"date": "2017-08-17", "close": 0.5716095, "volume": 10150.0}, {"date": "2017-08-18", "close": 0.592024125, "volume": 25082.0}, {"date": "2017-08-21", "close": 0.7349265, "volume": 24085.0}, {"date": "2017-08-22", "close": 0.69409725, "volume": 839.0}, {"date": "2017-08-23", "close": 0.632853375, "volume": 21363.0}, {"date": "2017-08-24", "close": 0.61243875, "volume": 7501.0}, {"date": "2017-08-25", "close": 0.61243875, "volume": 441.0}, {"date": "2017-08-28", "close": 0.592024125, "volume": 961.0}, {"date": "2017-08-29", "close": 0.592024125, "volume": 21.0}, {"date": "2017-08-30", "close": 0.632853375, "volume": 2381.0}, {"date": "2017-09-01", "close": 0.61243875, "volume": 83.0}, {"date": "2017-09-04", "close": 0.592024125, "volume": 4575.0}, {"date": "2017-09-05", "close": 0.61243875, "volume": 11156.0}, {"date": "2017-09-06", "close": 0.61243875, "volume": 24178.0}, {"date": "2017-09-07", "close": 0.61243875, "volume": 490.0}, {"date": "2017-09-08", "close": 0.632853375, "volume": 12375.0}, {"date": "2017-09-11", "close": 0.592024125, "volume": 5753.0}, {"date": "2017-09-14", "close": 0.653268, "volume": 9215.0}, {"date": "2017-09-15", "close": 0.61243875, "volume": 6569.0}, {"date": "2017-09-18", "close": 0.61243875, "volume": 725.0}, {"date": "2017-09-19", "close": 0.61243875, "volume": 10280.0}, {"date": "2017-09-21", "close": 0.592024125, "volume": 1825.0}, {"date": "2017-09-22", "close": 0.61243875, "volume": 4749.0}, {"date": "2017-09-25", "close": 0.61243875, "volume": 8327.0}, {"date": "2017-09-26", "close": 0.53078025, "volume": 7985.0}, {"date": "2017-09-27", "close": 0.53078025, "volume": 3404.0}, {"date": "2017-09-28", "close": 0.61243875, "volume": 23227.0}, {"date": "2017-09-29", "close": 0.653268, "volume": 327.0}, {"date": "2017-10-03", "close": 0.61243875, "volume": 2449.0}, {"date": "2017-10-04", "close": 0.592024125, "volume": 6201.0}, {"date": "2017-10-05", "close": 0.5716095, "volume": 9343.0}, {"date": "2017-10-06", "close": 0.61243875, "volume": 11273.0}, {"date": "2017-10-10", "close": 0.673682625, "volume": 7576.0}, {"date": "2017-10-11", "close": 0.653268, "volume": 18728.0}, {"date": "2017-10-12", "close": 0.653268, "volume": 1632.0}, {"date": "2017-10-13", "close": 0.714511875, "volume": 7878.0}, {"date": "2017-10-16", "close": 0.69409725, "volume": 7642.0}, {"date": "2017-10-17", "close": 0.816585, "volume": 68012.0}, {"date": "2017-10-18", "close": 0.755341125, "volume": 3674.0}, {"date": "2017-10-23", "close": 0.673682625, "volume": 17795.0}, {"date": "2017-10-24", "close": 0.673682625, "volume": 23.0}, {"date": "2017-10-25", "close": 0.7349265, "volume": 24345.0}, {"date": "2017-10-26", "close": 0.673682625, "volume": 191.0}, {"date": "2017-10-27", "close": 0.673682625, "volume": 4244.0}, {"date": "2017-10-30", "close": 0.7349265, "volume": 14314.0}, {"date": "2017-10-31", "close": 0.714511875, "volume": 6556.0}, {"date": "2017-11-01", "close": 0.653268, "volume": 3485.0}, {"date": "2017-11-03", "close": 0.714511875, "volume": 4465.0}, {"date": "2017-11-07", "close": 0.653268, "volume": 24492.0}, {"date": "2017-11-08", "close": 0.673682625, "volume": 367.0}, {"date": "2017-11-10", "close": 0.653268, "volume": 5727.0}, {"date": "2017-11-13", "close": 0.653268, "volume": 2272.0}, {"date": "2017-11-17", "close": 0.653268, "volume": 891.0}, {"date": "2017-11-20", "close": 0.69409725, "volume": 2890.0}, {"date": "2017-11-21", "close": 0.61243875, "volume": 14785.0}, {"date": "2017-11-22", "close": 0.61243875, "volume": 24492.0}, {"date": "2017-11-23", "close": 0.592024125, "volume": 53943.0}, {"date": "2017-11-27", "close": 0.61243875, "volume": 460.0}, {"date": "2017-11-29", "close": 0.61243875, "volume": 4768.0}, {"date": "2017-12-01", "close": 0.61243875, "volume": 19144.0}, {"date": "2017-12-04", "close": 0.5716095, "volume": 17669.0}, {"date": "2017-12-05", "close": 0.5716095, "volume": 1714.0}, {"date": "2017-12-06", "close": 0.53078025, "volume": 27196.0}, {"date": "2017-12-11", "close": 0.53078025, "volume": 867.0}, {"date": "2017-12-13", "close": 0.551194875, "volume": 4898.0}, {"date": "2017-12-14", "close": 0.53078025, "volume": 5005.0}, {"date": "2017-12-20", "close": 0.551194875, "volume": 37192.0}, {"date": "2017-12-27", "close": 0.53078025, "volume": 4409.0}, {"date": "2017-12-28", "close": 0.551194875, "volume": 6143.0}, {"date": "2017-12-29", "close": 0.61243875, "volume": 4335.0}, {"date": "2018-01-02", "close": 0.61243875, "volume": 882.0}, {"date": "2018-01-03", "close": 0.592024125, "volume": 37123.0}, {"date": "2018-01-04", "close": 0.510365625, "volume": 49588.0}, {"date": "2018-01-05", "close": 0.510365625, "volume": 9997.0}, {"date": "2018-01-08", "close": 0.510365625, "volume": 9516.0}, {"date": "2018-01-09", "close": 0.489951, "volume": 2657.0}, {"date": "2018-01-12", "close": 0.44912175, "volume": 36590.0}, {"date": "2018-01-15", "close": 0.44912175, "volume": 3429.0}, {"date": "2018-01-16", "close": 0.469536375, "volume": 14720.0}, {"date": "2018-01-17", "close": 0.469536375, "volume": 10200.0}, {"date": "2018-01-18", "close": 0.387877875, "volume": 49265.0}, {"date": "2018-01-19", "close": 0.44912175, "volume": 19594.0}, {"date": "2018-01-22", "close": 0.4082925, "volume": 58.0}, {"date": "2018-01-23", "close": 0.44912175, "volume": 10902.0}, {"date": "2018-01-24", "close": 0.44912175, "volume": 29986.0}, {"date": "2018-01-25", "close": 0.44912175, "volume": 3586.0}, {"date": "2018-01-29", "close": 0.44912175, "volume": 3003.0}, {"date": "2018-01-30", "close": 0.4082925, "volume": 4279.0}, {"date": "2018-01-31", "close": 0.469536375, "volume": 13447.0}, {"date": "2018-02-01", "close": 0.428707125, "volume": 11753.0}, {"date": "2018-02-02", "close": 0.428707125, "volume": 7493.0}, {"date": "2018-02-05", "close": 0.4082925, "volume": 14695.0}, {"date": "2018-02-06", "close": 0.36746325, "volume": 133434.0}, {"date": "2018-02-07", "close": 0.387877875, "volume": 83527.0}, {"date": "2018-02-08", "close": 0.36746325, "volume": 48764.0}, {"date": "2018-02-09", "close": 0.387877875, "volume": 11351.0}, {"date": "2018-02-12", "close": 0.36746325, "volume": 1106.0}, {"date": "2018-02-13", "close": 0.347048625, "volume": 18438.0}, {"date": "2018-02-14", "close": 0.306219375, "volume": 1470.0}, {"date": "2018-02-15", "close": 0.36746325, "volume": 9771.0}, {"date": "2018-02-16", "close": 0.347048625, "volume": 19627.0}, {"date": "2018-02-19", "close": 0.347048625, "volume": 1861.0}, {"date": "2018-02-23", "close": 0.347048625, "volume": 686.0}, {"date": "2018-03-01", "close": 0.28580475, "volume": 81461.0}, {"date": "2018-03-02", "close": 0.28580475, "volume": 1249.0}, {"date": "2018-03-05", "close": 0.326634, "volume": 28540.0}, {"date": "2018-03-06", "close": 0.326634, "volume": 10824.0}, {"date": "2018-03-08", "close": 0.306219375, "volume": 30741.0}, {"date": "2018-03-09", "close": 0.36746325, "volume": 13723.0}, {"date": "2018-03-13", "close": 0.306219375, "volume": 24492.0}, {"date": "2018-03-16", "close": 0.306219375, "volume": 58171.0}, {"date": "2018-03-19", "close": 0.306219375, "volume": 23437.0}, {"date": "2018-03-20", "close": 0.306219375, "volume": 245.0}, {"date": "2018-03-21", "close": 0.306219375, "volume": 167.0}, {"date": "2018-03-26", "close": 0.306219375, "volume": 15690.0}, {"date": "2018-03-27", "close": 0.306219375, "volume": 20644.0}, {"date": "2018-03-28", "close": 0.28580475, "volume": 65029.0}, {"date": "2018-03-29", "close": 0.28580475, "volume": 3934.0}, {"date": "2018-04-03", "close": 0.28580475, "volume": 34673.0}, {"date": "2018-04-05", "close": 0.265390125, "volume": 18386.0}, {"date": "2018-04-10", "close": 0.306219375, "volume": 4880.0}, {"date": "2018-04-18", "close": 0.347048625, "volume": 25780.0}, {"date": "2018-04-19", "close": 0.36746325, "volume": 46987.0}, {"date": "2018-04-20", "close": 0.387877875, "volume": 28010.0}, {"date": "2018-04-23", "close": 0.387877875, "volume": 1399.0}, {"date": "2018-04-24", "close": 0.326634, "volume": 21331.0}, {"date": "2018-04-26", "close": 0.36746325, "volume": 34641.0}, {"date": "2018-04-27", "close": 0.36746325, "volume": 16890.0}, {"date": "2018-05-01", "close": 0.306219375, "volume": 17757.0}, {"date": "2018-05-02", "close": 0.28580475, "volume": 66753.0}, {"date": "2018-05-04", "close": 0.326634, "volume": 6025.0}, {"date": "2018-05-08", "close": 0.326634, "volume": 12285.0}, {"date": "2018-05-09", "close": 0.326634, "volume": 14695.0}, {"date": "2018-05-10", "close": 0.306219375, "volume": 22838.0}, {"date": "2018-05-11", "close": 0.347048625, "volume": 14695.0}, {"date": "2018-05-14", "close": 0.347048625, "volume": 3400.0}, {"date": "2018-05-17", "close": 0.2449755, "volume": 133494.0}, {"date": "2018-05-18", "close": 0.2449755, "volume": 120144.0}, {"date": "2018-05-22", "close": 0.209979, "volume": 65501.0}, {"date": "2018-05-23", "close": 0.23331, "volume": 4286.0}, {"date": "2018-05-24", "close": 0.23331, "volume": 8169.0}, {"date": "2018-05-25", "close": 0.23331, "volume": 8572.0}, {"date": "2018-05-28", "close": 0.23331, "volume": 707.0}, {"date": "2018-05-29", "close": 0.23331, "volume": 13203.0}, {"date": "2018-05-30", "close": 0.23331, "volume": 22062.0}, {"date": "2018-05-31", "close": 0.23331, "volume": 12382.0}, {"date": "2018-06-04", "close": 0.256641, "volume": 2572.0}, {"date": "2018-06-05", "close": 0.303303, "volume": 23752.0}, {"date": "2018-06-06", "close": 0.256641, "volume": 7518.0}, {"date": "2018-06-07", "close": 0.279972, "volume": 29240.0}, {"date": "2018-06-08", "close": 0.256641, "volume": 8194.0}, {"date": "2018-06-12", "close": 0.23331, "volume": 101891.0}, {"date": "2018-06-13", "close": 0.303303, "volume": 11343.0}, {"date": "2018-06-14", "close": 0.256641, "volume": 5358.0}, {"date": "2018-06-18", "close": 0.23331, "volume": 621879.0}, {"date": "2018-06-19", "close": 0.23331, "volume": 69989.0}, {"date": "2018-06-20", "close": 0.209979, "volume": 57639.0}, {"date": "2018-06-22", "close": 0.256641, "volume": 139746.0}, {"date": "2018-06-25", "close": 0.23331, "volume": 34975.0}, {"date": "2018-06-26", "close": 0.256641, "volume": 44454.0}, {"date": "2018-06-27", "close": 0.256641, "volume": 6089.0}, {"date": "2018-06-28", "close": 0.256641, "volume": 10715.0}, {"date": "2018-06-29", "close": 0.256641, "volume": 90009.0}, {"date": "2018-07-02", "close": 0.256641, "volume": 17145.0}, {"date": "2018-07-04", "close": 0.256641, "volume": 55291.0}, {"date": "2018-07-05", "close": 0.23331, "volume": 202820.0}, {"date": "2018-07-06", "close": 0.209979, "volume": 13801.0}, {"date": "2018-07-09", "close": 0.23331, "volume": 23979.0}, {"date": "2018-07-11", "close": 0.23331, "volume": 6167.0}, {"date": "2018-07-12", "close": 0.23331, "volume": 4.0}, {"date": "2018-07-16", "close": 0.23331, "volume": 2679.0}, {"date": "2018-07-18", "close": 0.256641, "volume": 36892.0}, {"date": "2018-07-19", "close": 0.256641, "volume": 6429.0}, {"date": "2018-07-23", "close": 0.23331, "volume": 223.0}, {"date": "2018-07-24", "close": 0.23331, "volume": 36060.0}, {"date": "2018-07-26", "close": 0.23331, "volume": 25389.0}, {"date": "2018-08-01", "close": 0.209979, "volume": 8597.0}, {"date": "2018-08-09", "close": 0.209979, "volume": 4072.0}, {"date": "2018-08-13", "close": 0.23331, "volume": 84381.0}, {"date": "2018-08-14", "close": 0.209979, "volume": 4286.0}, {"date": "2018-08-15", "close": 0.209979, "volume": 42525.0}, {"date": "2018-08-16", "close": 0.209979, "volume": 12574.0}, {"date": "2018-08-23", "close": 0.186648, "volume": 68758.0}, {"date": "2018-08-24", "close": 0.209979, "volume": 8039.0}, {"date": "2018-08-27", "close": 0.209979, "volume": 3557.0}, {"date": "2018-08-28", "close": 0.186648, "volume": 73080.0}, {"date": "2018-08-29", "close": 0.186648, "volume": 32965.0}, {"date": "2018-08-30", "close": 0.163317, "volume": 50900.0}, {"date": "2018-08-31", "close": 0.163317, "volume": 78738.0}, {"date": "2018-09-03", "close": 0.163317, "volume": 377.0}, {"date": "2018-09-05", "close": 0.163317, "volume": 237.0}, {"date": "2018-09-07", "close": 0.163317, "volume": 20340.0}, {"date": "2018-09-10", "close": 0.139986, "volume": 154618.0}, {"date": "2018-09-13", "close": 0.163317, "volume": 1340.0}, {"date": "2018-09-19", "close": 0.186648, "volume": 15023.0}, {"date": "2018-09-21", "close": 0.163317, "volume": 30887.0}, {"date": "2018-09-28", "close": 0.163317, "volume": 8136.0}, {"date": "2018-10-04", "close": 0.116655, "volume": 75765.0}, {"date": "2018-10-05", "close": 0.116655, "volume": 21.0}, {"date": "2018-10-11", "close": 0.093324, "volume": 47624.0}, {"date": "2018-10-12", "close": 0.116655, "volume": 34787.0}, {"date": "2018-10-26", "close": 0.139986, "volume": 6858.0}, {"date": "2018-10-30", "close": 0.116655, "volume": 33.0}, {"date": "2018-11-01", "close": 0.139986, "volume": 286.0}, {"date": "2018-11-02", "close": 0.139986, "volume": 25431.0}, {"date": "2018-11-08", "close": 0.163317, "volume": 174602.0}, {"date": "2018-11-12", "close": 0.163317, "volume": 257.0}, {"date": "2018-11-13", "close": 0.163317, "volume": 30003.0}, {"date": "2018-11-19", "close": 0.163317, "volume": 32720.0}, {"date": "2018-11-20", "close": 0.186648, "volume": 4286.0}, {"date": "2018-11-21", "close": 0.163317, "volume": 120624.0}, {"date": "2018-11-22", "close": 0.163317, "volume": 32360.0}, {"date": "2018-11-26", "close": 0.163317, "volume": 12698.0}, {"date": "2018-11-27", "close": 0.163317, "volume": 161.0}, {"date": "2018-11-30", "close": 0.139986, "volume": 8572.0}, {"date": "2018-12-06", "close": 0.139986, "volume": 2019.0}, {"date": "2018-12-10", "close": 0.139986, "volume": 0.0}, {"date": "2018-12-13", "close": 0.163317, "volume": 75893.0}, {"date": "2018-12-14", "close": 0.163317, "volume": 72864.0}, {"date": "2018-12-17", "close": 0.116655, "volume": 42408.0}, {"date": "2018-12-18", "close": 0.139986, "volume": 15002.0}, {"date": "2018-12-19", "close": 0.139986, "volume": 1425.0}, {"date": "2018-12-20", "close": 0.139986, "volume": 13834.0}, {"date": "2018-12-21", "close": 0.116655, "volume": 32563.0}, {"date": "2018-12-31", "close": 0.139986, "volume": 3579.0}, {"date": "2019-01-08", "close": 0.116655, "volume": 3009.0}, {"date": "2019-01-14", "close": 0.116655, "volume": 17145.0}, {"date": "2019-01-15", "close": 0.116655, "volume": 1029.0}, {"date": "2019-01-16", "close": 0.139986, "volume": 9849.0}, {"date": "2019-01-18", "close": 0.139986, "volume": 600.0}, {"date": "2019-01-21", "close": 0.163317, "volume": 31141.0}, {"date": "2019-01-22", "close": 0.186648, "volume": 3750.0}, {"date": "2019-01-24", "close": 0.139986, "volume": 85723.0}, {"date": "2019-01-25", "close": 0.139986, "volume": 27860.0}, {"date": "2019-01-30", "close": 0.116655, "volume": 43.0}, {"date": "2019-01-31", "close": 0.163317, "volume": 30732.0}, {"date": "2019-02-01", "close": 0.163317, "volume": 21431.0}, {"date": "2019-02-11", "close": 0.163317, "volume": 18088.0}, {"date": "2019-02-12", "close": 0.139986, "volume": 81400.0}, {"date": "2019-02-13", "close": 0.139986, "volume": 41864.0}, {"date": "2019-02-18", "close": 0.116655, "volume": 247669.0}, {"date": "2019-02-19", "close": 0.116655, "volume": 21559.0}, {"date": "2019-02-27", "close": 0.116655, "volume": 4632.0}, {"date": "2019-03-01", "close": 0.116655, "volume": 38661.0}, {"date": "2019-03-04", "close": 0.116655, "volume": 87635.0}, {"date": "2019-03-06", "close": 0.116655, "volume": 232952.0}, {"date": "2019-03-07", "close": 0.116655, "volume": 94295.0}, {"date": "2019-03-08", "close": 0.116655, "volume": 53963.0}, {"date": "2019-03-12", "close": 0.116655, "volume": 17145.0}, {"date": "2019-03-15", "close": 0.116655, "volume": 8589.0}, {"date": "2019-03-18", "close": 0.116655, "volume": 8572.0}, {"date": "2019-03-21", "close": 0.093324, "volume": 161683.0}, {"date": "2019-03-22", "close": 0.093324, "volume": 48151.0}, {"date": "2019-03-25", "close": 0.093324, "volume": 12630.0}, {"date": "2019-03-26", "close": 0.093324, "volume": 68731.0}, {"date": "2019-03-27", "close": 0.093324, "volume": 23548.0}, {"date": "2019-03-28", "close": 0.116655, "volume": 111440.0}, {"date": "2019-04-01", "close": 0.093324, "volume": 104704.0}, {"date": "2019-04-02", "close": 0.093324, "volume": 1232.0}, {"date": "2019-04-03", "close": 0.116655, "volume": 12858.0}, {"date": "2019-04-04", "close": 0.093324, "volume": 86.0}, {"date": "2019-04-05", "close": 0.093324, "volume": 86.0}, {"date": "2019-04-10", "close": 0.093324, "volume": 50362.0}, {"date": "2019-04-11", "close": 0.093324, "volume": 20799.0}, {"date": "2019-04-17", "close": 0.069993, "volume": 4286.0}, {"date": "2019-04-23", "close": 0.069993, "volume": 12381.0}, {"date": "2019-04-24", "close": 0.069993, "volume": 6708.0}, {"date": "2019-05-10", "close": 0.069993, "volume": 74784.0}, {"date": "2019-05-20", "close": 0.069993, "volume": 58.0}, {"date": "2019-05-23", "close": 0.069993, "volume": 70722.0}, {"date": "2019-05-24", "close": 0.069993, "volume": 22546.0}, {"date": "2019-05-27", "close": 0.069993, "volume": 22817.0}, {"date": "2019-05-28", "close": 0.069993, "volume": 14112.0}, {"date": "2019-05-29", "close": 0.069993, "volume": 51806.0}, {"date": "2019-05-30", "close": 0.093324, "volume": 47489.0}, {"date": "2019-05-31", "close": 0.093324, "volume": 3113.0}, {"date": "2019-06-03", "close": 0.093324, "volume": 42946.0}, {"date": "2019-06-04", "close": 0.069993, "volume": 21431.0}, {"date": "2019-06-05", "close": 0.069993, "volume": 129.0}, {"date": "2019-06-06", "close": 0.093324, "volume": 20827.0}, {"date": "2019-06-11", "close": 0.069993, "volume": 13783.0}, {"date": "2019-06-13", "close": 0.093324, "volume": 21002.0}, {"date": "2019-06-14", "close": 0.093324, "volume": 35067.0}, {"date": "2019-06-20", "close": 0.069993, "volume": 2461.0}, {"date": "2019-06-21", "close": 0.069993, "volume": 429.0}, {"date": "2019-06-24", "close": 0.069993, "volume": 21431.0}, {"date": "2019-06-26", "close": 0.069993, "volume": 8572.0}, {"date": "2019-06-27", "close": 0.069993, "volume": 129.0}, {"date": "2019-06-28", "close": 0.069993, "volume": 30299.0}, {"date": "2019-07-01", "close": 0.069993, "volume": 305773.0}, {"date": "2019-07-04", "close": 0.093324, "volume": 109599.0}, {"date": "2019-07-05", "close": 0.093324, "volume": 66392.0}, {"date": "2019-07-08", "close": 0.093324, "volume": 85723.0}, {"date": "2019-07-11", "close": 0.093324, "volume": 63226.0}, {"date": "2019-07-17", "close": 0.069993, "volume": 201716.0}, {"date": "2019-07-19", "close": 0.069993, "volume": 321.0}, {"date": "2019-07-25", "close": 0.069993, "volume": 83151.0}, {"date": "2019-07-26", "close": 0.069993, "volume": 707614.0}, {"date": "2019-07-29", "close": 0.069993, "volume": 84426.0}, {"date": "2019-07-30", "close": 0.069993, "volume": 42861.0}, {"date": "2019-08-05", "close": 0.069993, "volume": 8572.0}, {"date": "2019-08-12", "close": 0.069993, "volume": 114619.0}, {"date": "2019-08-13", "close": 0.069993, "volume": 41836.0}, {"date": "2019-08-14", "close": 0.093324, "volume": 65318.0}, {"date": "2019-09-06", "close": 0.069993, "volume": 263.0}, {"date": "2019-09-10", "close": 0.069993, "volume": 71081.0}, {"date": "2019-09-19", "close": 0.069993, "volume": 17145.0}, {"date": "2019-10-01", "close": 0.069993, "volume": 36560.0}, {"date": "2019-10-04", "close": 0.093324, "volume": 97508.0}, {"date": "2019-10-11", "close": 0.069993, "volume": 8572.0}, {"date": "2019-10-18", "close": 0.093324, "volume": 72864.0}, {"date": "2019-10-21", "close": 0.069993, "volume": 4286.0}, {"date": "2019-10-24", "close": 0.093324, "volume": 60435.0}, {"date": "2019-10-25", "close": 0.093324, "volume": 5358.0}, {"date": "2019-10-28", "close": 0.069993, "volume": 18667.0}, {"date": "2019-11-01", "close": 0.069993, "volume": 18646.0}, {"date": "2019-11-15", "close": 0.069993, "volume": 40658.0}, {"date": "2019-11-18", "close": 0.069993, "volume": 56782.0}, {"date": "2019-11-19", "close": 0.069993, "volume": 1299.0}, {"date": "2019-11-25", "close": 0.069993, "volume": 85479.0}, {"date": "2019-11-27", "close": 0.069993, "volume": 42861.0}, {"date": "2019-11-28", "close": 0.069993, "volume": 162791.0}, {"date": "2019-11-29", "close": 0.069993, "volume": 193.0}, {"date": "2019-12-02", "close": 0.093324, "volume": 10715.0}, {"date": "2019-12-04", "close": 0.116655, "volume": 153783.0}, {"date": "2019-12-09", "close": 0.069993, "volume": 290549.0}, {"date": "2019-12-10", "close": 0.093324, "volume": 133285.0}, {"date": "2019-12-11", "close": 0.093324, "volume": 2143.0}, {"date": "2019-12-12", "close": 0.069993, "volume": 214307.0}, {"date": "2019-12-13", "close": 0.069993, "volume": 382753.0}, {"date": "2019-12-16", "close": 0.069993, "volume": 12773.0}, {"date": "2019-12-17", "close": 0.093324, "volume": 330202.0}, {"date": "2019-12-18", "close": 0.093324, "volume": 7145286.0}, {"date": "2019-12-19", "close": 0.069993, "volume": 23574.0}, {"date": "2019-12-20", "close": 0.069993, "volume": 85723.0}, {"date": "2019-12-23", "close": 0.069993, "volume": 64292.0}, {"date": "2019-12-27", "close": 0.069993, "volume": 207878.0}, {"date": "2019-12-30", "close": 0.093324, "volume": 1714.0}, {"date": "2020-01-02", "close": 0.093324, "volume": 158544.0}, {"date": "2020-01-03", "close": 0.093324, "volume": 633291.0}, {"date": "2020-01-06", "close": 0.093324, "volume": 759505.0}, {"date": "2020-01-07", "close": 0.093324, "volume": 78579.0}, {"date": "2020-01-09", "close": 0.093324, "volume": 264317.0}, {"date": "2020-01-10", "close": 0.069993, "volume": 76508.0}, {"date": "2020-01-14", "close": 0.093324, "volume": 21435.0}, {"date": "2020-01-15", "close": 0.093324, "volume": 26788.0}, {"date": "2020-01-16", "close": 0.093324, "volume": 1593016.0}, {"date": "2020-01-17", "close": 0.093324, "volume": 666108.0}, {"date": "2020-01-20", "close": 0.069993, "volume": 47184.0}, {"date": "2020-01-21", "close": 0.093324, "volume": 130691.0}, {"date": "2020-01-22", "close": 0.093324, "volume": 947102.0}, {"date": "2020-01-23", "close": 0.116655, "volume": 2786853.0}, {"date": "2020-01-24", "close": 0.116655, "volume": 675782.0}, {"date": "2020-01-28", "close": 0.116655, "volume": 109827.0}, {"date": "2020-01-29", "close": 0.116655, "volume": 26693.0}, {"date": "2020-01-30", "close": 0.116655, "volume": 863074.0}, {"date": "2020-01-31", "close": 0.093324, "volume": 622388.0}, {"date": "2020-02-03", "close": 0.093324, "volume": 1845453.0}, {"date": "2020-02-04", "close": 0.069993, "volume": 206683.0}, {"date": "2020-02-05", "close": 0.093324, "volume": 324907.0}, {"date": "2020-02-06", "close": 0.093324, "volume": 251537.0}, {"date": "2020-02-07", "close": 0.116655, "volume": 324407.0}, {"date": "2020-02-10", "close": 0.093324, "volume": 303001.0}, {"date": "2020-02-11", "close": 0.093324, "volume": 149158.0}, {"date": "2020-02-12", "close": 0.093324, "volume": 371437.0}, {"date": "2020-02-13", "close": 0.093324, "volume": 159740.0}, {"date": "2020-02-14", "close": 0.093324, "volume": 121170.0}, {"date": "2020-02-17", "close": 0.093324, "volume": 254897.0}, {"date": "2020-02-18", "close": 0.093324, "volume": 105875.0}, {"date": "2020-02-19", "close": 0.093324, "volume": 45182.0}, {"date": "2020-02-20", "close": 0.093324, "volume": 872313.0}, {"date": "2020-02-21", "close": 0.116655, "volume": 321297.0}, {"date": "2020-02-24", "close": 0.093324, "volume": 2228796.0}, {"date": "2020-02-25", "close": 0.093324, "volume": 340260.0}, {"date": "2020-02-26", "close": 0.093324, "volume": 199734.0}, {"date": "2020-02-27", "close": 0.093324, "volume": 238700.0}, {"date": "2020-02-28", "close": 0.093324, "volume": 46363.0}, {"date": "2020-03-02", "close": 0.069993, "volume": 1130572.0}, {"date": "2020-03-03", "close": 0.093324, "volume": 125155.0}, {"date": "2020-03-06", "close": 0.093324, "volume": 21425.0}, {"date": "2020-03-09", "close": 0.093324, "volume": 477263.0}, {"date": "2020-03-10", "close": 0.093324, "volume": 78115.0}, {"date": "2020-03-11", "close": 0.093324, "volume": 42861.0}, {"date": "2020-03-12", "close": 0.069993, "volume": 1315989.0}, {"date": "2020-03-13", "close": 0.046662, "volume": 186290.0}, {"date": "2020-03-16", "close": 0.046662, "volume": 171446.0}, {"date": "2020-03-17", "close": 0.069993, "volume": 68007.0}, {"date": "2020-03-18", "close": 0.046662, "volume": 38207.0}, {"date": "2020-03-19", "close": 0.046662, "volume": 188924.0}, {"date": "2020-03-20", "close": 0.046662, "volume": 4286.0}, {"date": "2020-03-23", "close": 0.069993, "volume": 10715.0}, {"date": "2020-03-25", "close": 0.046662, "volume": 9873.0}, {"date": "2020-03-31", "close": 0.046662, "volume": 258528.0}, {"date": "2020-04-01", "close": 0.069993, "volume": 402326.0}, {"date": "2020-04-02", "close": 0.069993, "volume": 513083.0}, {"date": "2020-04-03", "close": 0.093324, "volume": 115011.0}, {"date": "2020-04-06", "close": 0.093324, "volume": 6429.0}, {"date": "2020-04-08", "close": 0.069993, "volume": 914388.0}, {"date": "2020-04-14", "close": 0.069993, "volume": 36879.0}, {"date": "2020-04-15", "close": 0.069993, "volume": 3498.0}, {"date": "2020-04-16", "close": 0.069993, "volume": 326078.0}, {"date": "2020-04-17", "close": 0.046662, "volume": 153400.0}, {"date": "2020-04-20", "close": 0.069993, "volume": 42861.0}, {"date": "2020-04-21", "close": 0.069993, "volume": 371082.0}, {"date": "2020-04-22", "close": 0.069993, "volume": 10715.0}, {"date": "2020-04-24", "close": 0.069993, "volume": 464222.0}, {"date": "2020-04-28", "close": 0.069993, "volume": 281600.0}, {"date": "2020-04-30", "close": 0.069993, "volume": 21431.0}, {"date": "2020-05-01", "close": 0.069993, "volume": 373901.0}, {"date": "2020-05-04", "close": 0.069993, "volume": 187584.0}, {"date": "2020-05-05", "close": 0.069993, "volume": 194503.0}, {"date": "2020-05-06", "close": 0.069993, "volume": 34929.0}, {"date": "2020-05-07", "close": 0.069993, "volume": 150015.0}, {"date": "2020-05-08", "close": 0.069993, "volume": 444044.0}, {"date": "2020-05-11", "close": 0.069993, "volume": 485191.0}, {"date": "2020-05-12", "close": 0.069993, "volume": 85891.0}, {"date": "2020-05-13", "close": 0.069993, "volume": 21431.0}, {"date": "2020-05-14", "close": 0.069993, "volume": 81865.0}, {"date": "2020-05-18", "close": 0.069993, "volume": 30003.0}, {"date": "2020-05-19", "close": 0.069993, "volume": 410.0}, {"date": "2020-05-20", "close": 0.069993, "volume": 715586.0}, {"date": "2020-05-21", "close": 0.069993, "volume": 214307.0}, {"date": "2020-05-22", "close": 0.069993, "volume": 279489.0}, {"date": "2020-05-26", "close": 0.069993, "volume": 4286.0}, {"date": "2020-05-27", "close": 0.093324, "volume": 46163.0}, {"date": "2020-05-28", "close": 0.093324, "volume": 412753.0}, {"date": "2020-05-29", "close": 0.069993, "volume": 105313.0}, {"date": "2020-06-02", "close": 0.069993, "volume": 357179.0}, {"date": "2020-06-03", "close": 0.069993, "volume": 85723.0}, {"date": "2020-06-04", "close": 0.069993, "volume": 214307.0}, {"date": "2020-06-09", "close": 0.069993, "volume": 225108.0}, {"date": "2020-06-10", "close": 0.069993, "volume": 8572.0}, {"date": "2020-06-11", "close": 0.046662, "volume": 1341573.0}, {"date": "2020-06-12", "close": 0.046662, "volume": 437187.0}, {"date": "2020-06-16", "close": 0.046662, "volume": 10754.0}, {"date": "2020-06-24", "close": 0.046662, "volume": 979957.0}, {"date": "2020-06-25", "close": 0.046662, "volume": 89295.0}, {"date": "2020-06-29", "close": 0.023331, "volume": 42870.0}, {"date": "2020-07-01", "close": 0.046662, "volume": 21431.0}, {"date": "2020-07-02", "close": 0.046662, "volume": 85723.0}, {"date": "2020-07-03", "close": 0.046662, "volume": 826602.0}, {"date": "2020-07-06", "close": 0.046662, "volume": 100296.0}, {"date": "2020-07-08", "close": 0.046662, "volume": 201449.0}, {"date": "2020-07-09", "close": 0.046662, "volume": 10930.0}, {"date": "2020-07-13", "close": 0.046662, "volume": 214307.0}, {"date": "2020-07-15", "close": 0.046662, "volume": 109629.0}, {"date": "2020-07-16", "close": 0.046662, "volume": 105025.0}, {"date": "2020-07-20", "close": 0.046662, "volume": 342891.0}, {"date": "2020-07-21", "close": 0.046662, "volume": 42861.0}, {"date": "2020-07-22", "close": 0.046662, "volume": 128584.0}, {"date": "2020-07-23", "close": 0.046662, "volume": 34289.0}, {"date": "2020-07-27", "close": 0.046662, "volume": 1745.0}, {"date": "2020-07-28", "close": 0.046662, "volume": 911010.0}, {"date": "2020-07-29", "close": 0.046662, "volume": 3429.0}, {"date": "2020-08-03", "close": 0.069993, "volume": 8572.0}, {"date": "2020-08-04", "close": 0.069993, "volume": 66864.0}, {"date": "2020-08-05", "close": 0.046662, "volume": 42861.0}, {"date": "2020-08-06", "close": 0.069993, "volume": 50719.0}, {"date": "2020-08-10", "close": 0.069993, "volume": 53727.0}, {"date": "2020-08-11", "close": 0.069993, "volume": 16888.0}, {"date": "2020-08-13", "close": 0.069993, "volume": 30003.0}, {"date": "2020-08-19", "close": 0.069993, "volume": 32433.0}, {"date": "2020-08-20", "close": 0.046662, "volume": 2630.0}, {"date": "2020-08-21", "close": 0.069993, "volume": 1437476.0}, {"date": "2020-08-24", "close": 0.069993, "volume": 1221651.0}, {"date": "2020-08-25", "close": 0.069993, "volume": 945375.0}, {"date": "2020-08-26", "close": 0.046662, "volume": 234581.0}, {"date": "2020-08-27", "close": 0.069993, "volume": 1623311.0}, {"date": "2020-08-28", "close": 0.069993, "volume": 783361.0}, {"date": "2020-08-31", "close": 0.069993, "volume": 175064.0}, {"date": "2020-09-01", "close": 0.069993, "volume": 627295.0}, {"date": "2020-09-02", "close": 0.069993, "volume": 107154.0}, {"date": "2020-09-04", "close": 0.069993, "volume": 1279853.0}, {"date": "2020-09-07", "close": 0.069993, "volume": 255740.0}, {"date": "2020-09-08", "close": 0.093324, "volume": 4587502.0}, {"date": "2020-09-09", "close": 0.093324, "volume": 1143266.0}, {"date": "2020-09-10", "close": 0.093324, "volume": 345112.0}, {"date": "2020-09-11", "close": 0.093324, "volume": 318311.0}, {"date": "2020-09-14", "close": 0.069993, "volume": 1585635.0}, {"date": "2020-09-15", "close": 0.069993, "volume": 2973244.0}, {"date": "2020-09-16", "close": 0.069993, "volume": 218807.0}, {"date": "2020-09-17", "close": 0.046662, "volume": 979670.0}, {"date": "2020-09-18", "close": 0.069993, "volume": 1111225.0}, {"date": "2020-09-21", "close": 0.069993, "volume": 725315.0}, {"date": "2020-09-22", "close": 0.069993, "volume": 238904.0}, {"date": "2020-09-24", "close": 0.069993, "volume": 549879.0}, {"date": "2020-09-25", "close": 0.069993, "volume": 65335.0}, {"date": "2020-09-28", "close": 0.069993, "volume": 102383.0}, {"date": "2020-09-29", "close": 0.069993, "volume": 643379.0}, {"date": "2020-09-30", "close": 0.069993, "volume": 296530.0}, {"date": "2020-10-01", "close": 0.069993, "volume": 140465.0}, {"date": "2020-10-02", "close": 0.046662, "volume": 766956.0}, {"date": "2020-10-05", "close": 0.069993, "volume": 829293.0}, {"date": "2020-10-06", "close": 0.069993, "volume": 209063.0}, {"date": "2020-10-07", "close": 0.069993, "volume": 128656.0}, {"date": "2020-10-08", "close": 0.069993, "volume": 284662.0}, {"date": "2020-10-09", "close": 0.069993, "volume": 586811.0}, {"date": "2020-10-12", "close": 0.069993, "volume": 3204772.0}, {"date": "2020-10-13", "close": 0.069993, "volume": 350449.0}, {"date": "2020-10-14", "close": 0.069993, "volume": 257267.0}, {"date": "2020-10-15", "close": 0.069993, "volume": 58496.0}, {"date": "2020-10-16", "close": 0.069993, "volume": 64292.0}, {"date": "2020-10-19", "close": 0.069993, "volume": 551681.0}, {"date": "2020-10-20", "close": 0.069993, "volume": 343057.0}, {"date": "2020-10-21", "close": 0.069993, "volume": 352470.0}, {"date": "2020-10-22", "close": 0.069993, "volume": 851070.0}, {"date": "2020-10-23", "close": 0.069993, "volume": 100129.0}, {"date": "2020-10-26", "close": 0.069993, "volume": 188003.0}, {"date": "2020-10-27", "close": 0.069993, "volume": 2952297.0}, {"date": "2020-11-09", "close": 0.076659, "volume": 176136.0}, {"date": "2020-11-10", "close": 0.076659, "volume": 1263384.0}, {"date": "2020-11-11", "close": 0.069993, "volume": 795758.0}, {"date": "2020-11-12", "close": 0.069993, "volume": 495611.0}, {"date": "2020-11-13", "close": 0.06666, "volume": 145515.0}, {"date": "2020-11-17", "close": 0.06666, "volume": 1073831.0}, {"date": "2020-11-18", "close": 0.0683265, "volume": 105800.0}, {"date": "2020-11-19", "close": 0.0716595, "volume": 194230.0}, {"date": "2020-11-20", "close": 0.06666, "volume": 1971986.0}, {"date": "2020-11-23", "close": 0.0649935, "volume": 199004.0}, {"date": "2020-11-24", "close": 0.063327, "volume": 406328.0}, {"date": "2020-11-25", "close": 0.063327, "volume": 88941.0}, {"date": "2020-11-26", "close": 0.063327, "volume": 184857.0}, {"date": "2020-11-27", "close": 0.0649935, "volume": 281404.0}, {"date": "2020-11-30", "close": 0.059994, "volume": 168161.0}, {"date": "2020-12-01", "close": 0.059994, "volume": 154806.0}, {"date": "2020-12-02", "close": 0.056661, "volume": 156799.0}, {"date": "2020-12-03", "close": 0.0616605, "volume": 20969.0}, {"date": "2020-12-07", "close": 0.0649935, "volume": 166319.0}, {"date": "2020-12-08", "close": 0.0616605, "volume": 61980.0}, {"date": "2020-12-10", "close": 0.059994, "volume": 47144.0}, {"date": "2020-12-11", "close": 0.0583275, "volume": 96829.0}, {"date": "2020-12-14", "close": 0.059994, "volume": 146802.0}, {"date": "2020-12-15", "close": 0.053328, "volume": 160090.0}, {"date": "2020-12-16", "close": 0.0549945, "volume": 405560.0}, {"date": "2020-12-17", "close": 0.0649935, "volume": 489058.0}, {"date": "2020-12-18", "close": 0.0583275, "volume": 92154.0}, {"date": "2020-12-21", "close": 0.0583275, "volume": 150015.0}, {"date": "2020-12-22", "close": 0.0483285, "volume": 1767189.0}, {"date": "2020-12-23", "close": 0.053328, "volume": 539982.0}, {"date": "2020-12-24", "close": 0.0483285, "volume": 524140.0}, {"date": "2020-12-29", "close": 0.0483285, "volume": 26892.0}, {"date": "2020-12-30", "close": 0.0583275, "volume": 376040.0}, {"date": "2020-12-31", "close": 0.056661, "volume": 123366.0}, {"date": "2021-01-04", "close": 0.053328, "volume": 90426.0}, {"date": "2021-01-05", "close": 0.056661, "volume": 64653.0}, {"date": "2021-01-06", "close": 0.056661, "volume": 118068.0}, {"date": "2021-01-07", "close": 0.059994, "volume": 117423.0}, {"date": "2021-01-08", "close": 0.063327, "volume": 120534.0}, {"date": "2021-01-11", "close": 0.053328, "volume": 93630.0}, {"date": "2021-01-13", "close": 0.063327, "volume": 214443.0}, {"date": "2021-01-14", "close": 0.0583275, "volume": 143048.0}, {"date": "2021-01-15", "close": 0.0583275, "volume": 300123.0}, {"date": "2021-01-18", "close": 0.0583275, "volume": 65473.0}, {"date": "2021-01-19", "close": 0.0583275, "volume": 175008.0}, {"date": "2021-01-20", "close": 0.0616605, "volume": 472283.0}, {"date": "2021-01-21", "close": 0.06666, "volume": 476193.0}, {"date": "2021-01-22", "close": 0.06666, "volume": 90819.0}, {"date": "2021-01-25", "close": 0.063327, "volume": 110315.0}, {"date": "2021-01-27", "close": 0.063327, "volume": 641326.0}, {"date": "2021-01-28", "close": 0.0583275, "volume": 1119376.0}, {"date": "2021-01-29", "close": 0.056661, "volume": 640249.0}, {"date": "2021-02-01", "close": 0.059994, "volume": 164590.0}, {"date": "2021-02-02", "close": 0.0583275, "volume": 1288149.0}, {"date": "2021-02-03", "close": 0.0549945, "volume": 198017.0}, {"date": "2021-02-04", "close": 0.0549945, "volume": 40846.0}, {"date": "2021-02-05", "close": 0.056661, "volume": 404164.0}, {"date": "2021-02-08", "close": 0.0549945, "volume": 147444.0}, {"date": "2021-02-10", "close": 0.0549945, "volume": 599964.0}, {"date": "2021-02-11", "close": 0.049995, "volume": 1227708.0}, {"date": "2021-02-12", "close": 0.049995, "volume": 214308.0}, {"date": "2021-02-15", "close": 0.0516615, "volume": 249634.0}, {"date": "2021-02-16", "close": 0.0549945, "volume": 60411.0}, {"date": "2021-02-17", "close": 0.049995, "volume": 80849.0}, {"date": "2021-02-18", "close": 0.0516615, "volume": 298893.0}, {"date": "2021-02-19", "close": 0.0516615, "volume": 270027.0}, {"date": "2021-02-22", "close": 0.0516615, "volume": 150033.0}, {"date": "2021-02-23", "close": 0.053328, "volume": 222841.0}, {"date": "2021-02-24", "close": 0.053328, "volume": 96547.0}, {"date": "2021-02-25", "close": 0.049995, "volume": 1558230.0}, {"date": "2021-03-01", "close": 0.0549945, "volume": 480420.0}, {"date": "2021-03-02", "close": 0.049995, "volume": 305605.0}, {"date": "2021-03-03", "close": 0.0483285, "volume": 952220.0}, {"date": "2021-03-04", "close": 0.046662, "volume": 58812.0}, {"date": "2021-03-05", "close": 0.043329, "volume": 650291.0}, {"date": "2021-03-08", "close": 0.043329, "volume": 304569.0}, {"date": "2021-03-09", "close": 0.043329, "volume": 76133.0}, {"date": "2021-03-10", "close": 0.046662, "volume": 95617.0}, {"date": "2021-03-11", "close": 0.043329, "volume": 37270.0}, {"date": "2021-03-15", "close": 0.0449955, "volume": 148206.0}, {"date": "2021-03-16", "close": 0.0483285, "volume": 437708.0}, {"date": "2021-03-17", "close": 0.046662, "volume": 75113.0}, {"date": "2021-03-18", "close": 0.046662, "volume": 160456.0}, {"date": "2021-03-19", "close": 0.046662, "volume": 136016.0}, {"date": "2021-03-22", "close": 0.046662, "volume": 61872.0}, {"date": "2021-03-23", "close": 0.046662, "volume": 1101122.0}, {"date": "2021-03-24", "close": 0.043329, "volume": 919061.0}, {"date": "2021-03-26", "close": 0.0449955, "volume": 41404.0}, {"date": "2021-03-29", "close": 0.0449955, "volume": 646967.0}, {"date": "2021-03-30", "close": 0.0416625, "volume": 375038.0}, {"date": "2021-03-31", "close": 0.0449955, "volume": 184074.0}, {"date": "2021-04-01", "close": 0.0416625, "volume": 65455.0}, {"date": "2021-04-06", "close": 0.043329, "volume": 64293.0}, {"date": "2021-04-07", "close": 0.0449955, "volume": 177768.0}, {"date": "2021-04-08", "close": 0.0449955, "volume": 5716.0}, {"date": "2021-04-09", "close": 0.0449955, "volume": 726604.0}, {"date": "2021-04-12", "close": 0.0449955, "volume": 38032.0}, {"date": "2021-04-13", "close": 0.043329, "volume": 148728.0}, {"date": "2021-04-14", "close": 0.0416625, "volume": 624071.0}, {"date": "2021-04-15", "close": 0.043329, "volume": 59544.0}, {"date": "2021-04-16", "close": 0.043329, "volume": 373606.0}, {"date": "2021-04-19", "close": 0.046662, "volume": 159142.0}, {"date": "2021-04-20", "close": 0.043329, "volume": 8575.0}, {"date": "2021-04-21", "close": 0.043329, "volume": 1003912.0}, {"date": "2021-04-22", "close": 0.043329, "volume": 153246.0}, {"date": "2021-04-23", "close": 0.046662, "volume": 403399.0}, {"date": "2021-04-26", "close": 0.049995, "volume": 2761335.0}, {"date": "2021-04-27", "close": 0.053328, "volume": 909391.0}, {"date": "2021-04-28", "close": 0.0516615, "volume": 270882.0}, {"date": "2021-04-29", "close": 0.053328, "volume": 132763.0}, {"date": "2021-04-30", "close": 0.053328, "volume": 189.0}, {"date": "2021-05-03", "close": 0.049995, "volume": 21491.0}, {"date": "2021-05-04", "close": 0.049995, "volume": 298794.0}, {"date": "2021-05-05", "close": 0.0483285, "volume": 422607.0}, {"date": "2021-05-06", "close": 0.046662, "volume": 176346.0}, {"date": "2021-05-07", "close": 0.0483285, "volume": 64293.0}, {"date": "2021-05-10", "close": 0.0483285, "volume": 129007.0}, {"date": "2021-05-11", "close": 0.0449955, "volume": 476037.0}, {"date": "2021-05-12", "close": 0.0449955, "volume": 1327642.0}, {"date": "2021-05-13", "close": 0.0416625, "volume": 455158.0}, {"date": "2021-05-14", "close": 0.043329, "volume": 168965.0}, {"date": "2021-05-17", "close": 0.0449955, "volume": 1431.0}, {"date": "2021-05-18", "close": 0.0449955, "volume": 290429.0}, {"date": "2021-05-19", "close": 0.043329, "volume": 145443.0}, {"date": "2021-05-20", "close": 0.0416625, "volume": 672004.0}, {"date": "2021-05-21", "close": 0.039996, "volume": 17609.0}, {"date": "2021-05-24", "close": 0.039996, "volume": 6217.0}, {"date": "2021-05-25", "close": 0.0383295, "volume": 642556.0}, {"date": "2021-05-26", "close": 0.0383295, "volume": 537.0}, {"date": "2021-05-28", "close": 0.0383295, "volume": 42862.0}, {"date": "2021-06-02", "close": 0.039996, "volume": 611488.0}, {"date": "2021-06-03", "close": 0.039996, "volume": 30738.0}, {"date": "2021-06-04", "close": 0.0383295, "volume": 14653.0}, {"date": "2021-06-07", "close": 0.0383295, "volume": 12415.0}, {"date": "2021-06-08", "close": 0.0383295, "volume": 9088.0}, {"date": "2021-06-09", "close": 0.036663, "volume": 571545.0}, {"date": "2021-06-10", "close": 0.036663, "volume": 225023.0}, {"date": "2021-06-11", "close": 0.036663, "volume": 160732.0}, {"date": "2021-06-15", "close": 0.03333, "volume": 798083.0}, {"date": "2021-06-16", "close": 0.036663, "volume": 496775.0}, {"date": "2021-06-17", "close": 0.0383295, "volume": 123069.0}, {"date": "2021-06-18", "close": 0.036663, "volume": 225824.0}, {"date": "2021-06-21", "close": 0.036663, "volume": 248221.0}, {"date": "2021-06-22", "close": 0.036663, "volume": 43003.0}, {"date": "2021-06-23", "close": 0.0349965, "volume": 635239.0}, {"date": "2021-06-24", "close": 0.03333, "volume": 1179445.0}, {"date": "2021-06-25", "close": 0.0293304, "volume": 1115635.0}, {"date": "2021-06-28", "close": 0.0283305, "volume": 1939214.0}, {"date": "2021-06-29", "close": 0.0283305, "volume": 897621.0}, {"date": "2021-06-30", "close": 0.0273306, "volume": 429868.0}, {"date": "2021-07-02", "close": 0.026664, "volume": 671386.0}, {"date": "2021-07-05", "close": 0.0316635, "volume": 196520.0}, {"date": "2021-07-06", "close": 0.0313302, "volume": 184842.0}, {"date": "2021-07-07", "close": 0.0313302, "volume": 260672.0}, {"date": "2021-07-08", "close": 0.0313302, "volume": 600.0}, {"date": "2021-07-09", "close": 0.0313302, "volume": 49118.0}, {"date": "2021-07-12", "close": 0.0283305, "volume": 5689.0}, {"date": "2021-07-15", "close": 0.0349965, "volume": 843681.0}, {"date": "2021-07-16", "close": 0.03333, "volume": 559040.0}, {"date": "2021-07-19", "close": 0.036663, "volume": 594185.0}, {"date": "2021-07-20", "close": 0.036663, "volume": 153273.0}, {"date": "2021-07-21", "close": 0.0383295, "volume": 633456.0}, {"date": "2021-07-22", "close": 0.0349965, "volume": 492736.0}, {"date": "2021-07-23", "close": 0.0349965, "volume": 56964.0}, {"date": "2021-07-26", "close": 0.036663, "volume": 816859.0}, {"date": "2021-07-27", "close": 0.0383295, "volume": 63477.0}, {"date": "2021-07-28", "close": 0.036663, "volume": 855.0}, {"date": "2021-07-29", "close": 0.036663, "volume": 380321.0}, {"date": "2021-07-30", "close": 0.036663, "volume": 13351.0}, {"date": "2021-08-04", "close": 0.03333, "volume": 23582.0}, {"date": "2021-08-06", "close": 0.0383295, "volume": 390903.0}, {"date": "2021-08-09", "close": 0.0349965, "volume": 22862.0}, {"date": "2021-08-11", "close": 0.036663, "volume": 907102.0}, {"date": "2021-08-12", "close": 0.0416625, "volume": 722472.0}, {"date": "2021-08-13", "close": 0.0416625, "volume": 703105.0}, {"date": "2021-08-16", "close": 0.0416625, "volume": 319793.0}, {"date": "2021-08-17", "close": 0.036663, "volume": 74962.0}, {"date": "2021-08-18", "close": 0.036663, "volume": 25017.0}, {"date": "2021-08-19", "close": 0.0383295, "volume": 1588143.0}, {"date": "2021-08-24", "close": 0.0383295, "volume": 188797.0}, {"date": "2021-08-25", "close": 0.03333, "volume": 1782049.0}, {"date": "2021-08-26", "close": 0.036663, "volume": 589490.0}, {"date": "2021-08-27", "close": 0.0349965, "volume": 656727.0}, {"date": "2021-08-30", "close": 0.0349965, "volume": 2613.0}, {"date": "2021-09-01", "close": 0.03333, "volume": 305806.0}, {"date": "2021-09-02", "close": 0.0326634, "volume": 218188.0}, {"date": "2021-09-07", "close": 0.0349965, "volume": 73618.0}, {"date": "2021-09-09", "close": 0.0329967, "volume": 390039.0}, {"date": "2021-09-10", "close": 0.0329967, "volume": 711.0}, {"date": "2021-09-13", "close": 0.03333, "volume": 38167.0}, {"date": "2021-09-14", "close": 0.0349965, "volume": 80315.0}, {"date": "2021-09-15", "close": 0.0349965, "volume": 241053.0}, {"date": "2021-09-16", "close": 0.036663, "volume": 253081.0}, {"date": "2021-09-21", "close": 0.0383295, "volume": 423426.0}, {"date": "2021-09-22", "close": 0.036663, "volume": 255107.0}, {"date": "2021-09-23", "close": 0.0516615, "volume": 4492397.0}, {"date": "2021-09-24", "close": 0.049995, "volume": 8573942.0}, {"date": "2021-09-27", "close": 0.049995, "volume": 1768038.0}, {"date": "2021-09-28", "close": 0.056661, "volume": 1125056.0}, {"date": "2021-09-29", "close": 0.053328, "volume": 242703.0}, {"date": "2021-09-30", "close": 0.0516615, "volume": 292118.0}, {"date": "2021-10-01", "close": 0.053328, "volume": 1153993.0}, {"date": "2021-10-04", "close": 0.0549945, "volume": 255785.0}, {"date": "2021-10-05", "close": 0.056661, "volume": 42067.0}, {"date": "2021-10-06", "close": 0.056661, "volume": 861884.0}, {"date": "2021-10-07", "close": 0.06666, "volume": 2157750.0}, {"date": "2021-10-08", "close": 0.06666, "volume": 3062862.0}, {"date": "2021-10-11", "close": 0.0616605, "volume": 675554.0}, {"date": "2021-10-12", "close": 0.069993, "volume": 1699796.0}, {"date": "2021-10-13", "close": 0.073326, "volume": 3152205.0}, {"date": "2021-10-14", "close": 0.0716595, "volume": 2155989.0}, {"date": "2021-10-15", "close": 0.073326, "volume": 1803240.0}, {"date": "2021-10-18", "close": 0.0816585, "volume": 5246247.0}, {"date": "2021-10-19", "close": 0.0883245, "volume": 1665194.0}, {"date": "2021-10-20", "close": 0.089991, "volume": 1059256.0}, {"date": "2021-10-21", "close": 0.083325, "volume": 905776.0}, {"date": "2021-10-22", "close": 0.083325, "volume": 1069841.0}, {"date": "2021-10-25", "close": 0.083325, "volume": 11599.0}, {"date": "2021-10-26", "close": 0.079992, "volume": 618230.0}, {"date": "2021-10-27", "close": 0.083325, "volume": 1196955.0}, {"date": "2021-11-01", "close": 0.086658, "volume": 2473333.0}, {"date": "2021-11-02", "close": 0.0883245, "volume": 2088116.0}, {"date": "2021-11-03", "close": 0.076659, "volume": 707339.0}, {"date": "2021-11-04", "close": 0.083325, "volume": 518197.0}, {"date": "2021-11-05", "close": 0.083325, "volume": 121800.0}, {"date": "2021-11-08", "close": 0.076659, "volume": 614251.0}, {"date": "2021-11-09", "close": 0.073326, "volume": 1213516.0}, {"date": "2021-11-10", "close": 0.079992, "volume": 542967.0}, {"date": "2021-11-11", "close": 0.0783255, "volume": 1219805.0}, {"date": "2021-11-12", "close": 0.079992, "volume": 725866.0}, {"date": "2021-11-15", "close": 0.083325, "volume": 2293969.0}, {"date": "2021-11-16", "close": 0.089991, "volume": 2110057.0}, {"date": "2021-11-17", "close": 0.089991, "volume": 848251.0}, {"date": "2021-11-18", "close": 0.096657, "volume": 3593924.0}, {"date": "2021-11-19", "close": 0.106656, "volume": 2304893.0}, {"date": "2021-11-22", "close": 0.1116555, "volume": 1154533.0}, {"date": "2021-11-23", "close": 0.116655, "volume": 1172808.0}, {"date": "2021-11-24", "close": 0.103323, "volume": 1168737.0}, {"date": "2021-11-25", "close": 0.109989, "volume": 255848.0}, {"date": "2021-11-26", "close": 0.09999, "volume": 1245221.0}, {"date": "2021-11-29", "close": 0.09999, "volume": 502739.0}, {"date": "2021-11-30", "close": 0.109989, "volume": 621137.0}, {"date": "2021-12-01", "close": 0.113322, "volume": 478044.0}, {"date": "2021-12-02", "close": 0.106656, "volume": 225329.0}, {"date": "2021-12-03", "close": 0.09999, "volume": 378491.0}, {"date": "2021-12-06", "close": 0.09999, "volume": 924638.0}, {"date": "2021-12-07", "close": 0.103323, "volume": 1420150.0}, {"date": "2021-12-08", "close": 0.1016565, "volume": 955479.0}, {"date": "2021-12-09", "close": 0.09999, "volume": 767135.0}, {"date": "2021-12-10", "close": 0.103323, "volume": 910720.0}, {"date": "2021-12-13", "close": 0.106656, "volume": 256151.0}, {"date": "2021-12-14", "close": 0.096657, "volume": 1206490.0}, {"date": "2021-12-15", "close": 0.09999, "volume": 43876.0}, {"date": "2021-12-16", "close": 0.103323, "volume": 452454.0}, {"date": "2021-12-17", "close": 0.103323, "volume": 301650.0}, {"date": "2021-12-20", "close": 0.1083225, "volume": 516214.0}, {"date": "2021-12-21", "close": 0.1049895, "volume": 219667.0}, {"date": "2021-12-22", "close": 0.1049895, "volume": 173582.0}, {"date": "2021-12-23", "close": 0.113322, "volume": 1097552.0}, {"date": "2021-12-24", "close": 0.113322, "volume": 95323.0}, {"date": "2021-12-29", "close": 0.116655, "volume": 231758.0}, {"date": "2021-12-30", "close": 0.113322, "volume": 306436.0}, {"date": "2021-12-31", "close": 0.113322, "volume": 109646.0}, {"date": "2022-01-04", "close": 0.109989, "volume": 143921.0}, {"date": "2022-01-05", "close": 0.113322, "volume": 233588.0}, {"date": "2022-01-06", "close": 0.106656, "volume": 257318.0}, {"date": "2022-01-10", "close": 0.1149885, "volume": 16961.0}, {"date": "2022-01-11", "close": 0.1116555, "volume": 5800.0}, {"date": "2022-01-13", "close": 0.116655, "volume": 343618.0}, {"date": "2022-01-14", "close": 0.116655, "volume": 934818.0}, {"date": "2022-01-17", "close": 0.106656, "volume": 244044.0}, {"date": "2022-01-18", "close": 0.1083225, "volume": 6649.0}, {"date": "2022-01-19", "close": 0.1083225, "volume": 266025.0}, {"date": "2022-01-20", "close": 0.1049895, "volume": 50132.0}, {"date": "2022-01-21", "close": 0.089991, "volume": 8675515.0}, {"date": "2022-01-24", "close": 0.1016565, "volume": 685653.0}, {"date": "2022-01-25", "close": 0.093324, "volume": 1672115.0}, {"date": "2022-01-27", "close": 0.096657, "volume": 2827663.0}, {"date": "2022-01-28", "close": 0.113322, "volume": 374053.0}, {"date": "2022-01-31", "close": 0.1116555, "volume": 795377.0}, {"date": "2022-02-01", "close": 0.113322, "volume": 900027.0}, {"date": "2022-02-02", "close": 0.1116555, "volume": 402199.0}, {"date": "2022-02-03", "close": 0.123321, "volume": 1893540.0}, {"date": "2022-02-04", "close": 0.126654, "volume": 104194.0}, {"date": "2022-02-07", "close": 0.1249875, "volume": 173303.0}, {"date": "2022-02-08", "close": 0.1216545, "volume": 301035.0}, {"date": "2022-02-09", "close": 0.1249875, "volume": 472718.0}, {"date": "2022-02-10", "close": 0.13332, "volume": 1347720.0}, {"date": "2022-02-11", "close": 0.149985, "volume": 928713.0}, {"date": "2022-02-14", "close": 0.153318, "volume": 1034851.0}, {"date": "2022-02-15", "close": 0.149985, "volume": 796790.0}, {"date": "2022-02-16", "close": 0.149985, "volume": 97351.0}, {"date": "2022-02-17", "close": 0.153318, "volume": 321566.0}, {"date": "2022-02-18", "close": 0.1583175, "volume": 440384.0}, {"date": "2022-02-21", "close": 0.1516515, "volume": 861470.0}, {"date": "2022-02-22", "close": 0.146652, "volume": 250525.0}, {"date": "2022-02-23", "close": 0.1449855, "volume": 16130.0}, {"date": "2022-02-24", "close": 0.149985, "volume": 112847.0}, {"date": "2022-02-25", "close": 0.149985, "volume": 280822.0}, {"date": "2022-02-28", "close": 0.1449855, "volume": 279640.0}, {"date": "2022-03-01", "close": 0.143319, "volume": 101926.0}, {"date": "2022-03-02", "close": 0.146652, "volume": 484878.0}, {"date": "2022-03-03", "close": 0.163317, "volume": 2109337.0}, {"date": "2022-03-04", "close": 0.163317, "volume": 412016.0}, {"date": "2022-03-07", "close": 0.169983, "volume": 1477984.0}, {"date": "2022-03-08", "close": 0.183315, "volume": 1241719.0}, {"date": "2022-03-09", "close": 0.1849815, "volume": 602703.0}, {"date": "2022-03-10", "close": 0.183315, "volume": 481680.0}, {"date": "2022-03-11", "close": 0.183315, "volume": 571851.0}, {"date": "2022-03-14", "close": 0.183315, "volume": 368257.0}, {"date": "2022-03-15", "close": 0.183315, "volume": 382685.0}, {"date": "2022-03-16", "close": 0.176649, "volume": 155983.0}, {"date": "2022-03-17", "close": 0.183315, "volume": 1920309.0}, {"date": "2022-03-18", "close": 0.183315, "volume": 1254983.0}, {"date": "2022-03-21", "close": 0.1849815, "volume": 604575.0}, {"date": "2022-03-22", "close": 0.1816485, "volume": 607963.0}, {"date": "2022-03-23", "close": 0.1816485, "volume": 479682.0}, {"date": "2022-03-24", "close": 0.179982, "volume": 240741.0}, {"date": "2022-03-25", "close": 0.183315, "volume": 352664.0}, {"date": "2022-03-28", "close": 0.1816485, "volume": 593165.0}, {"date": "2022-03-29", "close": 0.1849815, "volume": 30066.0}, {"date": "2022-03-30", "close": 0.1916475, "volume": 305821.0}, {"date": "2022-03-31", "close": 0.196647, "volume": 1189319.0}, {"date": "2022-04-01", "close": 0.196647, "volume": 418269.0}, {"date": "2022-04-04", "close": 0.193314, "volume": 993348.0}, {"date": "2022-04-05", "close": 0.1983135, "volume": 576334.0}, {"date": "2022-04-06", "close": 0.19998, "volume": 126118.0}, {"date": "2022-04-07", "close": 0.19998, "volume": 139190.0}, {"date": "2022-04-08", "close": 0.196647, "volume": 135824.0}, {"date": "2022-04-11", "close": 0.186648, "volume": 38440.0}, {"date": "2022-04-12", "close": 0.193314, "volume": 1421857.0}, {"date": "2022-04-13", "close": 0.189981, "volume": 335290.0}, {"date": "2022-04-14", "close": 0.189981, "volume": 29652.0}, {"date": "2022-04-19", "close": 0.189981, "volume": 327933.0}, {"date": "2022-04-20", "close": 0.226644, "volume": 2353540.0}, {"date": "2022-04-21", "close": 0.243309, "volume": 3391635.0}, {"date": "2022-04-22", "close": 0.253308, "volume": 1122466.0}, {"date": "2022-04-26", "close": 0.239976, "volume": 478791.0}, {"date": "2022-04-27", "close": 0.253308, "volume": 436055.0}, {"date": "2022-04-28", "close": 0.26664, "volume": 666796.0}, {"date": "2022-04-29", "close": 0.29997, "volume": 2273909.0}, {"date": "2022-05-02", "close": 0.326634, "volume": 3115890.0}, {"date": "2022-05-03", "close": 0.319968, "volume": 2021788.0}, {"date": "2022-05-04", "close": 0.273306, "volume": 1133789.0}, {"date": "2022-05-05", "close": 0.3149685, "volume": 468323.0}, {"date": "2022-05-06", "close": 0.323301, "volume": 892955.0}, {"date": "2022-05-09", "close": 0.286638, "volume": 915362.0}, {"date": "2022-05-10", "close": 0.2349765, "volume": 1126985.0}, {"date": "2022-05-11", "close": 0.2716395, "volume": 4025560.0}, {"date": "2022-05-12", "close": 0.273306, "volume": 1062922.0}, {"date": "2022-05-13", "close": 0.26664, "volume": 379274.0}, {"date": "2022-05-16", "close": 0.2749725, "volume": 261983.0}, {"date": "2022-05-17", "close": 0.309969, "volume": 1094002.0}, {"date": "2022-05-18", "close": 0.3049695, "volume": 993033.0}, {"date": "2022-05-19", "close": 0.309969, "volume": 191956.0}, {"date": "2022-05-20", "close": 0.2949705, "volume": 158023.0}, {"date": "2022-05-23", "close": 0.309969, "volume": 280765.0}, {"date": "2022-05-24", "close": 0.2983035, "volume": 852232.0}, {"date": "2022-05-25", "close": 0.293304, "volume": 390147.0}, {"date": "2022-05-26", "close": 0.286638, "volume": 282811.0}, {"date": "2022-05-27", "close": 0.2949705, "volume": 327777.0}, {"date": "2022-05-30", "close": 0.2883045, "volume": 178749.0}, {"date": "2022-05-31", "close": 0.3016365, "volume": 1391149.0}, {"date": "2022-06-01", "close": 0.289971, "volume": 595725.0}, {"date": "2022-06-02", "close": 0.296637, "volume": 444989.0}, {"date": "2022-06-03", "close": 0.29997, "volume": 719871.0}, {"date": "2022-06-06", "close": 0.293304, "volume": 98971.0}, {"date": "2022-06-07", "close": 0.2883045, "volume": 200924.0}, {"date": "2022-06-08", "close": 0.286638, "volume": 450054.0}, {"date": "2022-06-09", "close": 0.273306, "volume": 240411.0}, {"date": "2022-06-10", "close": 0.256641, "volume": 225023.0}, {"date": "2022-06-14", "close": 0.223311, "volume": 602586.0}, {"date": "2022-06-15", "close": 0.19998, "volume": 1058332.0}, {"date": "2022-06-16", "close": 0.223311, "volume": 505614.0}, {"date": "2022-06-17", "close": 0.2083125, "volume": 4958104.0}, {"date": "2022-06-20", "close": 0.189981, "volume": 1305815.0}, {"date": "2022-06-21", "close": 0.2016465, "volume": 654350.0}, {"date": "2022-06-22", "close": 0.196647, "volume": 434416.0}, {"date": "2022-06-23", "close": 0.1816485, "volume": 538071.0}, {"date": "2022-06-24", "close": 0.169983, "volume": 1546550.0}, {"date": "2022-06-27", "close": 0.1883145, "volume": 297360.0}, {"date": "2022-06-28", "close": 0.213312, "volume": 172178.0}, {"date": "2022-06-29", "close": 0.223311, "volume": 114644.0}, {"date": "2022-06-30", "close": 0.2249775, "volume": 246547.0}, {"date": "2022-07-01", "close": 0.2149785, "volume": 276352.0}, {"date": "2022-07-04", "close": 0.213312, "volume": 406136.0}, {"date": "2022-07-06", "close": 0.1916475, "volume": 431137.0}, {"date": "2022-07-07", "close": 0.1949805, "volume": 108086.0}, {"date": "2022-07-08", "close": 0.2083125, "volume": 173084.0}, {"date": "2022-07-11", "close": 0.2516415, "volume": 1332139.0}, {"date": "2022-07-12", "close": 0.249975, "volume": 458170.0}, {"date": "2022-07-13", "close": 0.23331, "volume": 710855.0}, {"date": "2022-07-14", "close": 0.2383095, "volume": 38134.0}, {"date": "2022-07-15", "close": 0.2149785, "volume": 344773.0}, {"date": "2022-07-18", "close": 0.2149785, "volume": 190462.0}, {"date": "2022-07-19", "close": 0.223311, "volume": 622982.0}, {"date": "2022-07-20", "close": 0.236643, "volume": 142781.0}, {"date": "2022-07-22", "close": 0.2349765, "volume": 48332.0}, {"date": "2022-07-26", "close": 0.243309, "volume": 271470.0}, {"date": "2022-07-27", "close": 0.269973, "volume": 600951.0}, {"date": "2022-07-28", "close": 0.286638, "volume": 915581.0}, {"date": "2022-07-29", "close": 0.279972, "volume": 438056.0}, {"date": "2022-08-01", "close": 0.286638, "volume": 352454.0}, {"date": "2022-08-02", "close": 0.283305, "volume": 597756.0}, {"date": "2022-08-03", "close": 0.289971, "volume": 343774.0}, {"date": "2022-08-04", "close": 0.283305, "volume": 271521.0}, {"date": "2022-08-05", "close": 0.279972, "volume": 23534.0}, {"date": "2022-08-08", "close": 0.293304, "volume": 756577.0}, {"date": "2022-08-09", "close": 0.2949705, "volume": 822121.0}, {"date": "2022-08-10", "close": 0.2749725, "volume": 847225.0}, {"date": "2022-08-11", "close": 0.293304, "volume": 203711.0}, {"date": "2022-08-12", "close": 0.2916375, "volume": 318884.0}, {"date": "2022-08-15", "close": 0.289971, "volume": 194908.0}, {"date": "2022-08-16", "close": 0.289971, "volume": 47786.0}, {"date": "2022-08-17", "close": 0.293304, "volume": 233417.0}, {"date": "2022-08-18", "close": 0.29997, "volume": 308548.0}, {"date": "2022-08-19", "close": 0.296637, "volume": 189574.0}, {"date": "2022-08-22", "close": 0.306636, "volume": 1582724.0}, {"date": "2022-08-23", "close": 0.293304, "volume": 318470.0}, {"date": "2022-08-24", "close": 0.29997, "volume": 129868.0}, {"date": "2022-08-25", "close": 0.296637, "volume": 89082.0}, {"date": "2022-08-26", "close": 0.296637, "volume": 64077.0}, {"date": "2022-08-29", "close": 0.286638, "volume": 2430999.0}, {"date": "2022-08-30", "close": 0.289971, "volume": 33870.0}, {"date": "2022-08-31", "close": 0.286638, "volume": 26202.0}, {"date": "2022-09-01", "close": 0.2683065, "volume": 3462673.0}, {"date": "2022-09-02", "close": 0.256641, "volume": 561248.0}, {"date": "2022-09-05", "close": 0.246642, "volume": 539841.0}, {"date": "2022-09-06", "close": 0.26664, "volume": 2461770.0}, {"date": "2022-09-07", "close": 0.249975, "volume": 528806.0}, {"date": "2022-09-08", "close": 0.276639, "volume": 57330.0}, {"date": "2022-09-09", "close": 0.2716395, "volume": 2504749.0}, {"date": "2022-09-12", "close": 0.2683065, "volume": 20243.0}, {"date": "2022-09-13", "close": 0.2616405, "volume": 42802.0}, {"date": "2022-09-14", "close": 0.256641, "volume": 110963.0}, {"date": "2022-09-15", "close": 0.263307, "volume": 146745.0}, {"date": "2022-09-16", "close": 0.2549745, "volume": 340291.0}, {"date": "2022-09-19", "close": 0.2516415, "volume": 504746.0}, {"date": "2022-09-20", "close": 0.2416425, "volume": 166448.0}, {"date": "2022-09-21", "close": 0.2316435, "volume": 384707.0}, {"date": "2022-09-23", "close": 0.2483085, "volume": 347048.0}, {"date": "2022-09-26", "close": 0.229977, "volume": 161770.0}, {"date": "2022-09-27", "close": 0.2249775, "volume": 3776409.0}, {"date": "2022-09-28", "close": 0.216645, "volume": 3502640.0}, {"date": "2022-09-29", "close": 0.219978, "volume": 107393.0}, {"date": "2022-09-30", "close": 0.219978, "volume": 265710.0}, {"date": "2022-10-03", "close": 0.19998, "volume": 507873.0}, {"date": "2022-10-04", "close": 0.2149785, "volume": 177036.0}, {"date": "2022-10-05", "close": 0.209979, "volume": 262679.0}, {"date": "2022-10-06", "close": 0.216645, "volume": 160432.0}, {"date": "2022-10-07", "close": 0.23331, "volume": 83036.0}, {"date": "2022-10-10", "close": 0.229977, "volume": 7619874.0}, {"date": "2022-10-12", "close": 0.2316435, "volume": 25218.0}, {"date": "2022-10-13", "close": 0.216645, "volume": 52586.0}, {"date": "2022-10-14", "close": 0.216645, "volume": 151524.0}, {"date": "2022-10-17", "close": 0.2283105, "volume": 8074.0}, {"date": "2022-10-18", "close": 0.226644, "volume": 167597.0}, {"date": "2022-10-19", "close": 0.2283105, "volume": 213141.0}, {"date": "2022-10-20", "close": 0.223311, "volume": 2130234.0}, {"date": "2022-10-21", "close": 0.223311, "volume": 1374458.0}, {"date": "2022-10-24", "close": 0.223311, "volume": 133579.0}, {"date": "2022-10-25", "close": 0.219978, "volume": 126361.0}, {"date": "2022-10-26", "close": 0.229977, "volume": 91980.0}, {"date": "2022-10-27", "close": 0.216645, "volume": 207465.0}, {"date": "2022-10-28", "close": 0.219978, "volume": 2538.0}, {"date": "2022-10-31", "close": 0.2116455, "volume": 56076.0}, {"date": "2022-11-01", "close": 0.2149785, "volume": 208029.0}, {"date": "2022-11-02", "close": 0.21081225, "volume": 15695.0}, {"date": "2022-11-03", "close": 0.193314, "volume": 171344.0}, {"date": "2022-11-04", "close": 0.19998, "volume": 39895.0}, {"date": "2022-11-07", "close": 0.19998, "volume": 328962.0}, {"date": "2022-11-08", "close": 0.196647, "volume": 30516.0}, {"date": "2022-11-09", "close": 0.206646, "volume": 99853.0}, {"date": "2022-11-10", "close": 0.19998, "volume": 236448.0}, {"date": "2022-11-11", "close": 0.1949805, "volume": 244287.0}, {"date": "2022-11-14", "close": 0.196647, "volume": 227573.0}, {"date": "2022-11-15", "close": 0.206646, "volume": 23558.0}, {"date": "2022-11-16", "close": 0.19998, "volume": 30633.0}, {"date": "2022-11-17", "close": 0.1983135, "volume": 596217.0}, {"date": "2022-11-18", "close": 0.1983135, "volume": 30003.0}, {"date": "2022-11-21", "close": 0.196647, "volume": 57135.0}, {"date": "2022-11-22", "close": 0.196647, "volume": 205662.0}, {"date": "2022-11-23", "close": 0.19998, "volume": 521800.0}, {"date": "2022-11-24", "close": 0.1983135, "volume": 122370.0}, {"date": "2022-11-25", "close": 0.1949805, "volume": 27444.0}, {"date": "2022-11-28", "close": 0.206646, "volume": 16334.0}, {"date": "2022-11-29", "close": 0.229977, "volume": 751899.0}, {"date": "2022-11-30", "close": 0.2249775, "volume": 914833.0}, {"date": "2022-12-01", "close": 0.2249775, "volume": 114203.0}, {"date": "2022-12-02", "close": 0.229977, "volume": 801071.0}, {"date": "2022-12-05", "close": 0.2449755, "volume": 487129.0}, {"date": "2022-12-06", "close": 0.239976, "volume": 542841.0}, {"date": "2022-12-07", "close": 0.2483085, "volume": 140084.0}, {"date": "2022-12-08", "close": 0.239976, "volume": 52880.0}, {"date": "2022-12-09", "close": 0.2416425, "volume": 292100.0}, {"date": "2022-12-12", "close": 0.2449755, "volume": 101692.0}, {"date": "2022-12-13", "close": 0.23331, "volume": 575398.0}, {"date": "2022-12-14", "close": 0.249975, "volume": 116442.0}, {"date": "2022-12-15", "close": 0.2383095, "volume": 352607.0}, {"date": "2022-12-16", "close": 0.2283105, "volume": 70405.0}, {"date": "2022-12-19", "close": 0.23331, "volume": 110336.0}, {"date": "2022-12-20", "close": 0.2283105, "volume": 310168.0}, {"date": "2022-12-21", "close": 0.236643, "volume": 109397.0}, {"date": "2022-12-22", "close": 0.23331, "volume": 53510.0}, {"date": "2022-12-23", "close": 0.226644, "volume": 406466.0}, {"date": "2022-12-28", "close": 0.219978, "volume": 62754.0}, {"date": "2022-12-29", "close": 0.223311, "volume": 91989.0}, {"date": "2022-12-30", "close": 0.2183115, "volume": 29643.0}, {"date": "2023-01-03", "close": 0.219978, "volume": 111203.0}, {"date": "2023-01-04", "close": 0.219978, "volume": 139595.0}, {"date": "2023-01-05", "close": 0.2183115, "volume": 96775.0}, {"date": "2023-01-06", "close": 0.2249775, "volume": 110258.0}, {"date": "2023-01-09", "close": 0.226644, "volume": 108149.0}, {"date": "2023-01-10", "close": 0.2249775, "volume": 315212.0}, {"date": "2023-01-11", "close": 0.229977, "volume": 267645.0}, {"date": "2023-01-13", "close": 0.236643, "volume": 135245.0}, {"date": "2023-01-16", "close": 0.243309, "volume": 1786028.0}, {"date": "2023-01-17", "close": 0.2516415, "volume": 680138.0}, {"date": "2023-01-18", "close": 0.2449755, "volume": 341437.0}, {"date": "2023-01-19", "close": 0.243309, "volume": 54647.0}, {"date": "2023-01-20", "close": 0.23331, "volume": 100972.0}, {"date": "2023-01-23", "close": 0.236643, "volume": 1094428.0}, {"date": "2023-01-24", "close": 0.246642, "volume": 496322.0}, {"date": "2023-01-25", "close": 0.243309, "volume": 472508.0}, {"date": "2023-01-27", "close": 0.246642, "volume": 330666.0}, {"date": "2023-01-30", "close": 0.2516415, "volume": 367915.0}, {"date": "2023-01-31", "close": 0.249975, "volume": 161914.0}, {"date": "2023-02-01", "close": 0.249975, "volume": 330354.0}, {"date": "2023-02-02", "close": 0.263307, "volume": 1914269.0}, {"date": "2023-02-03", "close": 0.26664, "volume": 1425299.0}, {"date": "2023-02-06", "close": 0.26664, "volume": 318800.0}, {"date": "2023-02-07", "close": 0.26664, "volume": 439274.0}, {"date": "2023-02-08", "close": 0.273306, "volume": 536268.0}, {"date": "2023-02-09", "close": 0.2749725, "volume": 369622.0}, {"date": "2023-02-10", "close": 0.3016365, "volume": 2548899.0}, {"date": "2023-02-13", "close": 0.3016365, "volume": 527978.0}, {"date": "2023-02-14", "close": 0.303303, "volume": 226100.0}, {"date": "2023-02-15", "close": 0.283305, "volume": 95305.0}, {"date": "2023-02-16", "close": 0.276639, "volume": 78137.0}, {"date": "2023-02-17", "close": 0.2849715, "volume": 213957.0}, {"date": "2023-02-20", "close": 0.293304, "volume": 232229.0}, {"date": "2023-02-21", "close": 0.2849715, "volume": 159145.0}, {"date": "2023-02-22", "close": 0.26664, "volume": 459997.0}, {"date": "2023-02-23", "close": 0.259974, "volume": 375332.0}, {"date": "2023-02-24", "close": 0.26664, "volume": 148407.0}, {"date": "2023-02-27", "close": 0.249975, "volume": 194623.0}, {"date": "2023-02-28", "close": 0.263307, "volume": 80972.0}, {"date": "2023-03-01", "close": 0.2716395, "volume": 250963.0}, {"date": "2023-03-02", "close": 0.269973, "volume": 54929.0}, {"date": "2023-03-03", "close": 0.2716395, "volume": 23360.0}, {"date": "2023-03-06", "close": 0.273306, "volume": 147081.0}, {"date": "2023-03-07", "close": 0.2749725, "volume": 161230.0}, {"date": "2023-03-08", "close": 0.2683065, "volume": 151533.0}, {"date": "2023-03-09", "close": 0.2649735, "volume": 61914.0}, {"date": "2023-03-10", "close": 0.2649735, "volume": 1073636.0}, {"date": "2023-03-13", "close": 0.259974, "volume": 292589.0}, {"date": "2023-03-14", "close": 0.223311, "volume": 1952733.0}, {"date": "2023-03-15", "close": 0.2316435, "volume": 1310723.0}, {"date": "2023-03-16", "close": 0.226644, "volume": 1398239.0}, {"date": "2023-03-17", "close": 0.243309, "volume": 994662.0}, {"date": "2023-03-20", "close": 0.249975, "volume": 726247.0}, {"date": "2023-03-21", "close": 0.249975, "volume": 212526.0}, {"date": "2023-03-22", "close": 0.2516415, "volume": 636958.0}, {"date": "2023-03-23", "close": 0.246642, "volume": 159706.0}, {"date": "2023-03-24", "close": 0.2449755, "volume": 208809.0}, {"date": "2023-03-27", "close": 0.239976, "volume": 75488.0}, {"date": "2023-03-28", "close": 0.249975, "volume": 1092976.0}, {"date": "2023-03-29", "close": 0.249975, "volume": 102271.0}, {"date": "2023-03-31", "close": 0.256641, "volume": 188584.0}, {"date": "2023-04-03", "close": 0.256641, "volume": 87963.0}, {"date": "2023-04-04", "close": 0.279972, "volume": 692601.0}, {"date": "2023-04-05", "close": 0.26664, "volume": 587810.0}, {"date": "2023-04-06", "close": 0.2716395, "volume": 196430.0}, {"date": "2023-04-11", "close": 0.2649735, "volume": 224116.0}, {"date": "2023-04-12", "close": 0.26664, "volume": 559298.0}, {"date": "2023-04-13", "close": 0.2683065, "volume": 77159.0}, {"date": "2023-04-14", "close": 0.259974, "volume": 251284.0}, {"date": "2023-04-17", "close": 0.26664, "volume": 109094.0}, {"date": "2023-04-18", "close": 0.2616405, "volume": 244929.0}, {"date": "2023-04-19", "close": 0.256641, "volume": 269067.0}, {"date": "2023-04-20", "close": 0.26664, "volume": 261134.0}, {"date": "2023-04-21", "close": 0.236643, "volume": 1777552.0}, {"date": "2023-04-24", "close": 0.239976, "volume": 1418023.0}, {"date": "2023-04-26", "close": 0.23331, "volume": 1532790.0}, {"date": "2023-04-27", "close": 0.246642, "volume": 73861.0}, {"date": "2023-04-28", "close": 0.2483085, "volume": 23105.0}, {"date": "2023-05-01", "close": 0.229977, "volume": 283591.0}, {"date": "2023-05-02", "close": 0.2349765, "volume": 47234.0}, {"date": "2023-05-05", "close": 0.2216445, "volume": 821656.0}, {"date": "2023-05-08", "close": 0.219978, "volume": 147627.0}, {"date": "2023-05-09", "close": 0.219978, "volume": 27276.0}, {"date": "2023-05-10", "close": 0.209979, "volume": 653660.0}, {"date": "2023-05-11", "close": 0.2083125, "volume": 1180087.0}, {"date": "2023-05-12", "close": 0.216645, "volume": 960348.0}, {"date": "2023-05-15", "close": 0.209979, "volume": 1250939.0}, {"date": "2023-05-16", "close": 0.2116455, "volume": 498587.0}, {"date": "2023-05-17", "close": 0.19998, "volume": 1832703.0}, {"date": "2023-05-18", "close": 0.206646, "volume": 482838.0}, {"date": "2023-05-19", "close": 0.2083125, "volume": 320423.0}, {"date": "2023-05-22", "close": 0.213312, "volume": 166202.0}, {"date": "2023-05-23", "close": 0.213312, "volume": 1176040.0}, {"date": "2023-05-24", "close": 0.213312, "volume": 253186.0}, {"date": "2023-05-25", "close": 0.1983135, "volume": 4139832.0}, {"date": "2023-05-26", "close": 0.206646, "volume": 477825.0}, {"date": "2023-05-29", "close": 0.19998, "volume": 758521.0}, {"date": "2023-05-30", "close": 0.206646, "volume": 775335.0}, {"date": "2023-05-31", "close": 0.1983135, "volume": 928323.0}, {"date": "2023-06-01", "close": 0.203313, "volume": 254326.0}, {"date": "2023-06-02", "close": 0.203313, "volume": 1502700.0}, {"date": "2023-06-05", "close": 0.19998, "volume": 251836.0}, {"date": "2023-06-06", "close": 0.19998, "volume": 483885.0}, {"date": "2023-06-07", "close": 0.19998, "volume": 772208.0}, {"date": "2023-06-08", "close": 0.19998, "volume": 113858.0}, {"date": "2023-06-09", "close": 0.1983135, "volume": 324263.0}, {"date": "2023-06-13", "close": 0.1949805, "volume": 506016.0}, {"date": "2023-06-14", "close": 0.1983135, "volume": 1847105.0}, {"date": "2023-06-15", "close": 0.1916475, "volume": 179139.0}, {"date": "2023-06-16", "close": 0.1883145, "volume": 151185.0}, {"date": "2023-06-19", "close": 0.179982, "volume": 551863.0}, {"date": "2023-06-20", "close": 0.1749825, "volume": 1589940.0}, {"date": "2023-06-21", "close": 0.179982, "volume": 174800.0}, {"date": "2023-06-22", "close": 0.179982, "volume": 722082.0}, {"date": "2023-06-23", "close": 0.1749825, "volume": 622124.0}, {"date": "2023-06-26", "close": 0.16665, "volume": 864800.0}, {"date": "2023-06-27", "close": 0.16665, "volume": 1016103.0}, {"date": "2023-06-28", "close": 0.173316, "volume": 522916.0}, {"date": "2023-06-29", "close": 0.1783155, "volume": 1100735.0}, {"date": "2023-06-30", "close": 0.173316, "volume": 444722.0}, {"date": "2023-07-03", "close": 0.1849815, "volume": 468737.0}, {"date": "2023-07-04", "close": 0.1949805, "volume": 351770.0}, {"date": "2023-07-05", "close": 0.1949805, "volume": 582469.0}, {"date": "2023-07-06", "close": 0.1916475, "volume": 153312.0}, {"date": "2023-07-07", "close": 0.176649, "volume": 193030.0}, {"date": "2023-07-10", "close": 0.1783155, "volume": 274245.0}, {"date": "2023-07-11", "close": 0.1983135, "volume": 302628.0}, {"date": "2023-07-12", "close": 0.196647, "volume": 192103.0}, {"date": "2023-07-13", "close": 0.189981, "volume": 202505.0}, {"date": "2023-07-14", "close": 0.189981, "volume": 75914.0}, {"date": "2023-07-17", "close": 0.179982, "volume": 163411.0}, {"date": "2023-07-18", "close": 0.189981, "volume": 343474.0}, {"date": "2023-07-19", "close": 0.1916475, "volume": 108128.0}, {"date": "2023-07-20", "close": 0.193314, "volume": 10726.0}, {"date": "2023-07-21", "close": 0.1949805, "volume": 20993.0}, {"date": "2023-07-24", "close": 0.183315, "volume": 166991.0}, {"date": "2023-07-25", "close": 0.1816485, "volume": 43312.0}, {"date": "2023-07-26", "close": 0.1816485, "volume": 318566.0}, {"date": "2023-07-27", "close": 0.186648, "volume": 587597.0}, {"date": "2023-07-28", "close": 0.183315, "volume": 541179.0}, {"date": "2023-07-31", "close": 0.1816485, "volume": 725728.0}, {"date": "2023-08-01", "close": 0.1949805, "volume": 302214.0}, {"date": "2023-08-02", "close": 0.19998, "volume": 146364.0}, {"date": "2023-08-03", "close": 0.203313, "volume": 67054.0}, {"date": "2023-08-04", "close": 0.19998, "volume": 179718.0}, {"date": "2023-08-07", "close": 0.1949805, "volume": 93027.0}, {"date": "2023-08-08", "close": 0.203313, "volume": 50873.0}, {"date": "2023-08-09", "close": 0.196647, "volume": 24392.0}, {"date": "2023-08-11", "close": 0.193314, "volume": 102577.0}, {"date": "2023-08-14", "close": 0.193314, "volume": 23144.0}, {"date": "2023-08-15", "close": 0.193314, "volume": 20525.0}, {"date": "2023-08-16", "close": 0.1916475, "volume": 162346.0}, {"date": "2023-08-17", "close": 0.1849815, "volume": 787753.0}, {"date": "2023-08-18", "close": 0.189981, "volume": 1554.0}, {"date": "2023-08-21", "close": 0.19998, "volume": 101947.0}, {"date": "2023-08-22", "close": 0.19998, "volume": 2793.0}, {"date": "2023-08-23", "close": 0.2016465, "volume": 174380.0}, {"date": "2023-08-24", "close": 0.2016465, "volume": 148965.0}, {"date": "2023-08-25", "close": 0.2016465, "volume": 30078.0}, {"date": "2023-08-28", "close": 0.1916475, "volume": 1160471.0}, {"date": "2023-08-29", "close": 0.193314, "volume": 12001.0}, {"date": "2023-08-30", "close": 0.189981, "volume": 214548.0}, {"date": "2023-08-31", "close": 0.196647, "volume": 152988.0}, {"date": "2023-09-01", "close": 0.196647, "volume": 144947.0}, {"date": "2023-09-04", "close": 0.216645, "volume": 827318.0}, {"date": "2023-09-05", "close": 0.216645, "volume": 148146.0}, {"date": "2023-09-06", "close": 0.216645, "volume": 57996.0}, {"date": "2023-09-07", "close": 0.206646, "volume": 633903.0}, {"date": "2023-09-08", "close": 0.213312, "volume": 97732.0}, {"date": "2023-09-11", "close": 0.2016465, "volume": 214986.0}, {"date": "2023-09-12", "close": 0.20414625, "volume": 49364.0}, {"date": "2023-09-13", "close": 0.203313, "volume": 3621.0}, {"date": "2023-09-14", "close": 0.1983135, "volume": 77822.0}, {"date": "2023-09-15", "close": 0.196647, "volume": 13546.0}, {"date": "2023-09-18", "close": 0.196647, "volume": 128323.0}, {"date": "2023-09-19", "close": 0.196647, "volume": 126427.0}, {"date": "2023-09-20", "close": 0.1883145, "volume": 154887.0}, {"date": "2023-09-21", "close": 0.19998, "volume": 117423.0}, {"date": "2023-09-22", "close": 0.173316, "volume": 144197.0}, {"date": "2023-09-25", "close": 0.1883145, "volume": 49550.0}, {"date": "2023-09-26", "close": 0.183315, "volume": 641689.0}, {"date": "2023-09-27", "close": 0.183315, "volume": 3317723.0}, {"date": "2023-09-28", "close": 0.1783155, "volume": 12745.0}, {"date": "2023-09-29", "close": 0.1749825, "volume": 60183.0}, {"date": "2023-10-03", "close": 0.183315, "volume": 473201.0}, {"date": "2023-10-04", "close": 0.1816485, "volume": 11269.0}, {"date": "2023-10-05", "close": 0.183315, "volume": 547993.0}, {"date": "2023-10-06", "close": 0.176649, "volume": 279031.0}, {"date": "2023-10-09", "close": 0.1749825, "volume": 1036685.0}, {"date": "2023-10-10", "close": 0.169983, "volume": 315629.0}, {"date": "2023-10-11", "close": 0.179982, "volume": 256049.0}, {"date": "2023-10-12", "close": 0.1816485, "volume": 684200.0}, {"date": "2023-10-13", "close": 0.1749825, "volume": 1448746.0}, {"date": "2023-10-16", "close": 0.179982, "volume": 788683.0}, {"date": "2023-10-17", "close": 0.1749825, "volume": 608803.0}, {"date": "2023-10-18", "close": 0.1783155, "volume": 106064.0}, {"date": "2023-10-19", "close": 0.1749825, "volume": 199418.0}, {"date": "2023-10-20", "close": 0.176649, "volume": 695401.0}, {"date": "2023-10-23", "close": 0.176649, "volume": 243456.0}, {"date": "2023-10-24", "close": 0.183315, "volume": 1071509.0}, {"date": "2023-10-25", "close": 0.196647, "volume": 142661.0}, {"date": "2023-10-26", "close": 0.1916475, "volume": 336082.0}, {"date": "2023-10-27", "close": 0.1849815, "volume": 16790.0}, {"date": "2023-10-30", "close": 0.1916475, "volume": 232880.0}, {"date": "2023-10-31", "close": 0.189981, "volume": 214014.0}, {"date": "2023-11-01", "close": 0.193314, "volume": 921.0}, {"date": "2023-11-02", "close": 0.209979, "volume": 223819.0}, {"date": "2023-11-03", "close": 0.2216445, "volume": 267762.0}, {"date": "2023-11-06", "close": 0.229977, "volume": 226652.0}, {"date": "2023-11-07", "close": 0.2249775, "volume": 417432.0}, {"date": "2023-11-08", "close": 0.236643, "volume": 402481.0}, {"date": "2023-11-09", "close": 0.249975, "volume": 1217387.0}, {"date": "2023-11-10", "close": 0.2583075, "volume": 1379808.0}, {"date": "2023-11-13", "close": 0.243309, "volume": 526004.0}, {"date": "2023-11-14", "close": 0.249975, "volume": 58509.0}, {"date": "2023-11-15", "close": 0.246642, "volume": 788404.0}, {"date": "2023-11-16", "close": 0.243309, "volume": 323585.0}, {"date": "2023-11-17", "close": 0.2383095, "volume": 300321.0}, {"date": "2023-11-20", "close": 0.249975, "volume": 570057.0}, {"date": "2023-11-21", "close": 0.2483085, "volume": 261671.0}, {"date": "2023-11-22", "close": 0.243309, "volume": 395881.0}, {"date": "2023-11-23", "close": 0.249975, "volume": 520423.0}, {"date": "2023-11-24", "close": 0.2483085, "volume": 53246.0}, {"date": "2023-11-27", "close": 0.24747525, "volume": 631602.0}, {"date": "2023-11-28", "close": 0.249975, "volume": 262967.0}, {"date": "2023-11-29", "close": 0.249975, "volume": 237006.0}, {"date": "2023-11-30", "close": 0.253308, "volume": 727381.0}, {"date": "2023-12-01", "close": 0.2749725, "volume": 7104323.0}, {"date": "2023-12-04", "close": 0.269973, "volume": 862034.0}, {"date": "2023-12-05", "close": 0.259974, "volume": 548149.0}, {"date": "2023-12-06", "close": 0.2649735, "volume": 232214.0}, {"date": "2023-12-07", "close": 0.2716395, "volume": 703450.0}, {"date": "2023-12-08", "close": 0.293304, "volume": 736433.0}, {"date": "2023-12-11", "close": 0.289971, "volume": 1057873.0}, {"date": "2023-12-12", "close": 0.279972, "volume": 893237.0}, {"date": "2023-12-13", "close": 0.3049695, "volume": 186499.0}, {"date": "2023-12-14", "close": 0.3149685, "volume": 764512.0}, {"date": "2023-12-15", "close": 0.306636, "volume": 555056.0}, {"date": "2023-12-18", "close": 0.296637, "volume": 142028.0}, {"date": "2023-12-19", "close": 0.3149685, "volume": 411071.0}, {"date": "2023-12-20", "close": 0.346632, "volume": 3079388.0}, {"date": "2023-12-21", "close": 0.336633, "volume": 1354530.0}, {"date": "2023-12-22", "close": 0.323301, "volume": 1365959.0}, {"date": "2023-12-27", "close": 0.326634, "volume": 81689.0}, {"date": "2023-12-28", "close": 0.3316335, "volume": 323117.0}, {"date": "2023-12-29", "close": 0.336633, "volume": 872325.0}, {"date": "2024-01-02", "close": 0.3382995, "volume": 1044164.0}, {"date": "2024-01-03", "close": 0.329967, "volume": 366745.0}, {"date": "2024-01-04", "close": 0.3349665, "volume": 86127.0}, {"date": "2024-01-05", "close": 0.326634, "volume": 641743.0}, {"date": "2024-01-08", "close": 0.329967, "volume": 403882.0}, {"date": "2024-01-09", "close": 0.3316335, "volume": 1082301.0}, {"date": "2024-01-10", "close": 0.379962, "volume": 7660516.0}, {"date": "2024-01-11", "close": 0.393294, "volume": 2808743.0}, {"date": "2024-01-12", "close": 0.403293, "volume": 2660096.0}, {"date": "2024-01-15", "close": 0.4416225, "volume": 4778959.0}, {"date": "2024-01-16", "close": 0.43329, "volume": 6031551.0}, {"date": "2024-01-17", "close": 0.459954, "volume": 3930783.0}, {"date": "2024-01-18", "close": 0.43329, "volume": 2507903.0}, {"date": "2024-01-19", "close": 0.429957, "volume": 1714203.0}, {"date": "2024-01-22", "close": 0.4316235, "volume": 1736652.0}, {"date": "2024-01-23", "close": 0.419958, "volume": 1792964.0}, {"date": "2024-01-24", "close": 0.43329, "volume": 1082895.0}, {"date": "2024-01-25", "close": 0.4316235, "volume": 1033165.0}, {"date": "2024-01-29", "close": 0.476619, "volume": 2499691.0}, {"date": "2024-01-30", "close": 0.469953, "volume": 1990702.0}, {"date": "2024-01-31", "close": 0.493284, "volume": 2025974.0}, {"date": "2024-02-01", "close": 0.473286, "volume": 1572244.0}, {"date": "2024-02-02", "close": 0.5082825, "volume": 1413003.0}, {"date": "2024-02-05", "close": 0.479952, "volume": 1841029.0}, {"date": "2024-02-06", "close": 0.4582875, "volume": 1684806.0}, {"date": "2024-02-07", "close": 0.479952, "volume": 493024.0}, {"date": "2024-02-08", "close": 0.479952, "volume": 926781.0}, {"date": "2024-02-09", "close": 0.46662, "volume": 890804.0}, {"date": "2024-02-12", "close": 0.43329, "volume": 1371995.0}, {"date": "2024-02-13", "close": 0.4349565, "volume": 606613.0}, {"date": "2024-02-14", "close": 0.43329, "volume": 1159994.0}, {"date": "2024-02-15", "close": 0.409959, "volume": 2127387.0}, {"date": "2024-02-16", "close": 0.383295, "volume": 5624920.0}, {"date": "2024-02-19", "close": 0.393294, "volume": 1954194.0}, {"date": "2024-02-20", "close": 0.373296, "volume": 1372451.0}, {"date": "2024-02-21", "close": 0.369963, "volume": 903294.0}, {"date": "2024-02-22", "close": 0.3682965, "volume": 6431848.0}, {"date": "2024-02-23", "close": 0.369963, "volume": 345074.0}, {"date": "2024-02-26", "close": 0.3916275, "volume": 1028788.0}, {"date": "2024-02-27", "close": 0.356631, "volume": 1119388.0}, {"date": "2024-02-28", "close": 0.373296, "volume": 1016820.0}, {"date": "2024-02-29", "close": 0.369963, "volume": 4527684.0}, {"date": "2024-03-01", "close": 0.353298, "volume": 191737.0}, {"date": "2024-03-04", "close": 0.4249575, "volume": 1922457.0}, {"date": "2024-03-05", "close": 0.413292, "volume": 1095266.0}, {"date": "2024-03-06", "close": 0.43329, "volume": 1263378.0}, {"date": "2024-03-07", "close": 0.4549545, "volume": 341368.0}, {"date": "2024-03-11", "close": 0.4449555, "volume": 927231.0}, {"date": "2024-03-12", "close": 0.453288, "volume": 723108.0}, {"date": "2024-03-13", "close": 0.4449555, "volume": 564023.0}, {"date": "2024-03-14", "close": 0.439956, "volume": 245083.0}, {"date": "2024-03-15", "close": 0.419958, "volume": 368314.0}, {"date": "2024-03-18", "close": 0.4049595, "volume": 339787.0}, {"date": "2024-03-19", "close": 0.413292, "volume": 184920.0}, {"date": "2024-03-20", "close": 0.4082925, "volume": 274677.0}, {"date": "2024-03-21", "close": 0.439956, "volume": 1272463.0}, {"date": "2024-03-22", "close": 0.436623, "volume": 340447.0}, {"date": "2024-03-25", "close": 0.419958, "volume": 1173894.0}, {"date": "2024-03-26", "close": 0.413292, "volume": 233252.0}, {"date": "2024-03-27", "close": 0.413292, "volume": 17063.0}, {"date": "2024-03-28", "close": 0.416625, "volume": 446274.0}, {"date": "2024-04-02", "close": 0.439956, "volume": 1107249.0}, {"date": "2024-04-03", "close": 0.43329, "volume": 1172100.0}, {"date": "2024-04-04", "close": 0.439956, "volume": 791011.0}, {"date": "2024-04-05", "close": 0.4516215, "volume": 1106712.0}, {"date": "2024-04-08", "close": 0.4549545, "volume": 654872.0}, {"date": "2024-04-09", "close": 0.4416225, "volume": 1119061.0}, {"date": "2024-04-10", "close": 0.436623, "volume": 224008.0}, {"date": "2024-04-11", "close": 0.43329, "volume": 234944.0}, {"date": "2024-04-12", "close": 0.456621, "volume": 1210912.0}, {"date": "2024-04-15", "close": 0.4516215, "volume": 226391.0}, {"date": "2024-04-16", "close": 0.423291, "volume": 511659.0}, {"date": "2024-04-17", "close": 0.46662, "volume": 2677750.0}, {"date": "2024-04-18", "close": 0.443289, "volume": 2803699.0}, {"date": "2024-04-19", "close": 0.43329, "volume": 1274068.0}, {"date": "2024-04-22", "close": 0.423291, "volume": 779862.0}, {"date": "2024-04-26", "close": 0.383295, "volume": 3130945.0}, {"date": "2024-04-29", "close": 0.379962, "volume": 2747063.0}, {"date": "2024-04-30", "close": 0.389961, "volume": 2168239.0}, {"date": "2024-05-01", "close": 0.379962, "volume": 1411620.0}, {"date": "2024-05-02", "close": 0.3816285, "volume": 3468362.0}, {"date": "2024-05-03", "close": 0.379962, "volume": 9313495.0}, {"date": "2024-05-06", "close": 0.3716295, "volume": 2141461.0}, {"date": "2024-05-07", "close": 0.363297, "volume": 1486709.0}, {"date": "2024-05-08", "close": 0.369963, "volume": 1870831.0}, {"date": "2024-05-09", "close": 0.363297, "volume": 1056610.0}, {"date": "2024-05-10", "close": 0.373296, "volume": 3267918.0}, {"date": "2024-05-13", "close": 0.3616305, "volume": 2115578.0}, {"date": "2024-05-14", "close": 0.359964, "volume": 2177612.0}, {"date": "2024-05-15", "close": 0.36663, "volume": 1236091.0}, {"date": "2024-05-16", "close": 0.373296, "volume": 892439.0}, {"date": "2024-05-17", "close": 0.373296, "volume": 1300429.0}, {"date": "2024-05-20", "close": 0.3916275, "volume": 1514410.0}, {"date": "2024-05-21", "close": 0.389961, "volume": 1188539.0}, {"date": "2024-05-22", "close": 0.389961, "volume": 302019.0}, {"date": "2024-05-23", "close": 0.383295, "volume": 671875.0}, {"date": "2024-05-24", "close": 0.3816285, "volume": 790405.0}, {"date": "2024-05-27", "close": 0.379962, "volume": 483255.0}, {"date": "2024-05-28", "close": 0.376629, "volume": 496094.0}, {"date": "2024-05-29", "close": 0.3649635, "volume": 1216826.0}, {"date": "2024-05-30", "close": 0.349965, "volume": 1652934.0}, {"date": "2024-05-31", "close": 0.359964, "volume": 316616.0}, {"date": "2024-06-03", "close": 0.353298, "volume": 514401.0}, {"date": "2024-06-04", "close": 0.343299, "volume": 632634.0}, {"date": "2024-06-05", "close": 0.3416325, "volume": 6099643.0}, {"date": "2024-06-06", "close": 0.3482985, "volume": 2285161.0}, {"date": "2024-06-07", "close": 0.359964, "volume": 2359910.0}, {"date": "2024-06-11", "close": 0.3549645, "volume": 1853117.0}, {"date": "2024-06-12", "close": 0.356631, "volume": 3423882.0}, {"date": "2024-06-13", "close": 0.3616305, "volume": 1936586.0}, {"date": "2024-06-14", "close": 0.3516315, "volume": 224635.0}, {"date": "2024-06-17", "close": 0.343299, "volume": 690087.0}, {"date": "2024-06-18", "close": 0.3516315, "volume": 411707.0}, {"date": "2024-06-19", "close": 0.36663, "volume": 913147.0}, {"date": "2024-06-20", "close": 0.373296, "volume": 597510.0}, {"date": "2024-06-21", "close": 0.379962, "volume": 272640.0}, {"date": "2024-06-24", "close": 0.3449655, "volume": 515776.0}, {"date": "2024-06-25", "close": 0.339966, "volume": 1230735.0}, {"date": "2024-06-26", "close": 0.339966, "volume": 281107.0}, {"date": "2024-06-27", "close": 0.3349665, "volume": 769658.0}, {"date": "2024-06-28", "close": 0.3416325, "volume": 519802.0}, {"date": "2024-07-01", "close": 0.343299, "volume": 1248221.0}, {"date": "2024-07-02", "close": 0.369963, "volume": 825143.0}, {"date": "2024-07-03", "close": 0.3749625, "volume": 409610.0}, {"date": "2024-07-04", "close": 0.389961, "volume": 1501689.0}, {"date": "2024-07-05", "close": 0.3882945, "volume": 541968.0}, {"date": "2024-07-08", "close": 0.39996, "volume": 449007.0}, {"date": "2024-07-09", "close": 0.3949605, "volume": 531755.0}, {"date": "2024-07-10", "close": 0.3949605, "volume": 183831.0}, {"date": "2024-07-11", "close": 0.39996, "volume": 538818.0}, {"date": "2024-07-12", "close": 0.3982935, "volume": 654548.0}, {"date": "2024-07-15", "close": 0.396627, "volume": 1641224.0}, {"date": "2024-07-16", "close": 0.4016265, "volume": 342244.0}, {"date": "2024-07-17", "close": 0.4082925, "volume": 686355.0}, {"date": "2024-07-18", "close": 0.3949605, "volume": 606358.0}, {"date": "2024-07-19", "close": 0.386628, "volume": 708122.0}, {"date": "2024-07-22", "close": 0.389961, "volume": 654350.0}, {"date": "2024-07-23", "close": 0.389961, "volume": 249331.0}, {"date": "2024-07-24", "close": 0.393294, "volume": 587540.0}, {"date": "2024-07-25", "close": 0.3749625, "volume": 1128101.0}, {"date": "2024-07-26", "close": 0.39996, "volume": 343456.0}, {"date": "2024-07-29", "close": 0.43329, "volume": 983375.0}, {"date": "2024-07-30", "close": 0.409959, "volume": 1211782.0}, {"date": "2024-07-31", "close": 0.429957, "volume": 377126.0}, {"date": "2024-08-01", "close": 0.43329, "volume": 2062556.0}, {"date": "2024-08-02", "close": 0.419958, "volume": 659118.0}, {"date": "2024-08-05", "close": 0.419958, "volume": 866322.0}, {"date": "2024-08-06", "close": 0.429957, "volume": 661752.0}, {"date": "2024-08-07", "close": 0.43329, "volume": 1834287.0}, {"date": "2024-08-08", "close": 0.4049595, "volume": 970948.0}, {"date": "2024-08-09", "close": 0.403293, "volume": 405053.0}, {"date": "2024-08-12", "close": 0.4016265, "volume": 537540.0}, {"date": "2024-08-13", "close": 0.4282905, "volume": 1172088.0}, {"date": "2024-08-14", "close": 0.443289, "volume": 1800432.0}, {"date": "2024-08-15", "close": 0.446622, "volume": 1557606.0}, {"date": "2024-08-16", "close": 0.443289, "volume": 1041806.0}, {"date": "2024-08-19", "close": 0.539946, "volume": 6800891.0}, {"date": "2024-08-20", "close": 0.5316135, "volume": 5930822.0}, {"date": "2024-08-21", "close": 0.526614, "volume": 2404701.0}, {"date": "2024-08-22", "close": 0.5182815, "volume": 2630081.0}, {"date": "2024-08-23", "close": 0.556611, "volume": 1687306.0}, {"date": "2024-08-26", "close": 0.546612, "volume": 1738125.0}, {"date": "2024-08-27", "close": 0.569943, "volume": 1725869.0}, {"date": "2024-08-28", "close": 0.563277, "volume": 3142472.0}, {"date": "2024-08-29", "close": 0.56661, "volume": 2607567.0}, {"date": "2024-08-30", "close": 0.5682765, "volume": 1832496.0}, {"date": "2024-09-02", "close": 0.56661, "volume": 1512100.0}, {"date": "2024-09-03", "close": 0.56661, "volume": 669922.0}, {"date": "2024-09-04", "close": 0.556611, "volume": 587051.0}, {"date": "2024-09-05", "close": 0.593274, "volume": 3103273.0}, {"date": "2024-09-06", "close": 0.639936, "volume": 5173939.0}, {"date": "2024-09-09", "close": 0.639936, "volume": 2126610.0}, {"date": "2024-09-10", "close": 0.63327, "volume": 1063657.0}, {"date": "2024-09-11", "close": 0.643269, "volume": 1485536.0}, {"date": "2024-09-12", "close": 0.69993, "volume": 2826457.0}, {"date": "2024-09-13", "close": 0.689931, "volume": 2876004.0}, {"date": "2024-09-16", "close": 0.689931, "volume": 1114842.0}, {"date": "2024-09-17", "close": 0.676599, "volume": 891827.0}, {"date": "2024-09-18", "close": 0.679932, "volume": 1281836.0}, {"date": "2024-09-19", "close": 0.716595, "volume": 2273810.0}, {"date": "2024-09-20", "close": 0.709929, "volume": 1472610.0}, {"date": "2024-09-23", "close": 0.706596, "volume": 1499292.0}, {"date": "2024-09-24", "close": 0.753258, "volume": 2667900.0}, {"date": "2024-09-25", "close": 0.789921, "volume": 2798677.0}, {"date": "2024-09-26", "close": 0.806586, "volume": 3509193.0}, {"date": "2024-09-27", "close": 0.773256, "volume": 4623513.0}, {"date": "2024-09-30", "close": 0.743259, "volume": 1508929.0}, {"date": "2024-10-01", "close": 0.703263, "volume": 1291911.0}, {"date": "2024-10-02", "close": 0.676599, "volume": 1911596.0}, {"date": "2024-10-03", "close": 0.6516015, "volume": 1782823.0}, {"date": "2024-10-04", "close": 0.6666, "volume": 1476289.0}, {"date": "2024-10-07", "close": 0.749925, "volume": 1754869.0}, {"date": "2024-10-08", "close": 0.739926, "volume": 867672.0}, {"date": "2024-10-09", "close": 0.726594, "volume": 622364.0}, {"date": "2024-10-10", "close": 0.753258, "volume": 513462.0}, {"date": "2024-10-11", "close": 0.739926, "volume": 567504.0}, {"date": "2024-10-14", "close": 0.726594, "volume": 954713.0}, {"date": "2024-10-15", "close": 0.716595, "volume": 379556.0}, {"date": "2024-10-16", "close": 0.679932, "volume": 1076142.0}, {"date": "2024-10-17", "close": 0.706596, "volume": 2333942.0}, {"date": "2024-10-18", "close": 0.693264, "volume": 1748608.0}, {"date": "2024-10-21", "close": 0.693264, "volume": 4995278.0}, {"date": "2024-10-22", "close": 0.6666, "volume": 9244971.0}, {"date": "2024-10-23", "close": 0.696597, "volume": 990738.0}, {"date": "2024-10-24", "close": 0.69993, "volume": 1420564.0}, {"date": "2024-10-25", "close": 0.69993, "volume": 1047162.0}, {"date": "2024-11-06", "close": 0.655, "volume": 1285862.0}, {"date": "2024-11-07", "close": 0.6, "volume": 2012952.0}, {"date": "2024-11-08", "close": 0.645, "volume": 341605.0}, {"date": "2024-11-11", "close": 0.645, "volume": 667086.0}, {"date": "2024-11-12", "close": 0.605, "volume": 1559694.0}, {"date": "2024-11-15", "close": 0.5, "volume": 6093005.0}, {"date": "2024-11-18", "close": 0.54, "volume": 6001583.0}, {"date": "2024-11-19", "close": 0.545, "volume": 2795661.0}, {"date": "2024-11-20", "close": 0.53, "volume": 2041618.0}, {"date": "2024-11-21", "close": 0.585, "volume": 874045.0}, {"date": "2024-11-22", "close": 0.525, "volume": 2010826.0}, {"date": "2024-11-25", "close": 0.515, "volume": 1412911.0}, {"date": "2024-11-26", "close": 0.5, "volume": 1454709.0}, {"date": "2024-11-27", "close": 0.495, "volume": 2025185.0}, {"date": "2024-11-28", "close": 0.515, "volume": 1442784.0}, {"date": "2024-11-29", "close": 0.53, "volume": 1451769.0}, {"date": "2024-12-02", "close": 0.5, "volume": 1701930.0}, {"date": "2024-12-03", "close": 0.485, "volume": 1692249.0}, {"date": "2024-12-04", "close": 0.485, "volume": 2143867.0}, {"date": "2024-12-05", "close": 0.5, "volume": 771921.0}, {"date": "2024-12-06", "close": 0.48, "volume": 999815.0}, {"date": "2024-12-09", "close": 0.475, "volume": 1269503.0}, {"date": "2024-12-10", "close": 0.47, "volume": 1485286.0}, {"date": "2024-12-11", "close": 0.44, "volume": 3111596.0}, {"date": "2024-12-12", "close": 0.45, "volume": 1558641.0}, {"date": "2024-12-13", "close": 0.47, "volume": 1898991.0}, {"date": "2024-12-16", "close": 0.44, "volume": 3734698.0}, {"date": "2024-12-17", "close": 0.45, "volume": 873483.0}, {"date": "2024-12-18", "close": 0.47, "volume": 1007682.0}, {"date": "2024-12-19", "close": 0.455, "volume": 1536948.0}, {"date": "2024-12-20", "close": 0.455, "volume": 1303932.0}, {"date": "2024-12-23", "close": 0.46, "volume": 718108.0}, {"date": "2024-12-24", "close": 0.45, "volume": 346531.0}, {"date": "2024-12-27", "close": 0.485, "volume": 153485.0}, {"date": "2024-12-30", "close": 0.485, "volume": 540830.0}, {"date": "2024-12-31", "close": 0.485, "volume": 335641.0}, {"date": "2025-01-02", "close": 0.46, "volume": 509001.0}, {"date": "2025-01-03", "close": 0.48, "volume": 368748.0}, {"date": "2025-01-06", "close": 0.455, "volume": 838380.0}, {"date": "2025-01-07", "close": 0.455, "volume": 364615.0}, {"date": "2025-01-08", "close": 0.46, "volume": 986828.0}, {"date": "2025-01-09", "close": 0.47, "volume": 501399.0}, {"date": "2025-01-10", "close": 0.46, "volume": 568743.0}, {"date": "2025-01-13", "close": 0.47, "volume": 427995.0}, {"date": "2025-01-14", "close": 0.455, "volume": 427506.0}, {"date": "2025-01-15", "close": 0.47, "volume": 825540.0}, {"date": "2025-01-16", "close": 0.455, "volume": 492453.0}, {"date": "2025-01-17", "close": 0.46, "volume": 515405.0}, {"date": "2025-01-20", "close": 0.455, "volume": 309433.0}, {"date": "2025-01-21", "close": 0.475, "volume": 719831.0}, {"date": "2025-01-22", "close": 0.47, "volume": 510302.0}, {"date": "2025-01-23", "close": 0.46, "volume": 386379.0}, {"date": "2025-01-24", "close": 0.485, "volume": 540148.0}, {"date": "2025-01-28", "close": 0.47, "volume": 2594387.0}, {"date": "2025-01-29", "close": 0.5, "volume": 507004.0}, {"date": "2025-01-30", "close": 0.475, "volume": 1807060.0}, {"date": "2025-01-31", "close": 0.52, "volume": 3263820.0}, {"date": "2025-02-03", "close": 0.495, "volume": 1587815.0}, {"date": "2025-02-04", "close": 0.505, "volume": 2526172.0}, {"date": "2025-02-05", "close": 0.515, "volume": 1788654.0}, {"date": "2025-02-06", "close": 0.53, "volume": 1838741.0}, {"date": "2025-02-07", "close": 0.525, "volume": 2205237.0}, {"date": "2025-02-10", "close": 0.555, "volume": 2200494.0}, {"date": "2025-02-11", "close": 0.59, "volume": 2770726.0}, {"date": "2025-02-12", "close": 0.57, "volume": 648080.0}, {"date": "2025-02-13", "close": 0.58, "volume": 1041033.0}, {"date": "2025-02-14", "close": 0.595, "volume": 874196.0}, {"date": "2025-02-17", "close": 0.59, "volume": 1457568.0}, {"date": "2025-02-18", "close": 0.595, "volume": 1411858.0}, {"date": "2025-02-19", "close": 0.575, "volume": 1647113.0}, {"date": "2025-02-20", "close": 0.6, "volume": 330414.0}, {"date": "2025-02-21", "close": 0.605, "volume": 1632427.0}, {"date": "2025-02-24", "close": 0.57, "volume": 874200.0}, {"date": "2025-02-25", "close": 0.56, "volume": 966142.0}, {"date": "2025-02-26", "close": 0.55, "volume": 852326.0}, {"date": "2025-02-27", "close": 0.565, "volume": 994880.0}, {"date": "2025-02-28", "close": 0.56, "volume": 1596490.0}, {"date": "2025-03-03", "close": 0.565, "volume": 487350.0}, {"date": "2025-03-04", "close": 0.545, "volume": 536927.0}, {"date": "2025-03-05", "close": 0.56, "volume": 2193783.0}, {"date": "2025-03-06", "close": 0.6, "volume": 627250.0}, {"date": "2025-03-07", "close": 0.6, "volume": 436554.0}, {"date": "2025-03-10", "close": 0.61, "volume": 606827.0}, {"date": "2025-03-11", "close": 0.535, "volume": 3829665.0}, {"date": "2025-03-12", "close": 0.535, "volume": 1310948.0}, {"date": "2025-03-13", "close": 0.55, "volume": 422307.0}, {"date": "2025-03-14", "close": 0.575, "volume": 623523.0}, {"date": "2025-03-17", "close": 0.55, "volume": 1028819.0}, {"date": "2025-03-18", "close": 0.56, "volume": 793568.0}, {"date": "2025-03-19", "close": 0.575, "volume": 915656.0}, {"date": "2025-03-20", "close": 0.59, "volume": 2769012.0}, {"date": "2025-03-21", "close": 0.565, "volume": 2169056.0}, {"date": "2025-03-24", "close": 0.555, "volume": 2819615.0}, {"date": "2025-03-25", "close": 0.55, "volume": 2129538.0}, {"date": "2025-03-26", "close": 0.57, "volume": 510695.0}, {"date": "2025-03-27", "close": 0.57, "volume": 548858.0}, {"date": "2025-03-28", "close": 0.59, "volume": 1402000.0}, {"date": "2025-03-31", "close": 0.54, "volume": 2780234.0}, {"date": "2025-04-01", "close": 0.55, "volume": 1885765.0}, {"date": "2025-04-02", "close": 0.565, "volume": 982602.0}, {"date": "2025-04-03", "close": 0.53, "volume": 1920266.0}, {"date": "2025-04-04", "close": 0.495, "volume": 2574946.0}, {"date": "2025-04-07", "close": 0.425, "volume": 4133778.0}, {"date": "2025-04-08", "close": 0.475, "volume": 2971869.0}, {"date": "2025-04-09", "close": 0.415, "volume": 4635736.0}, {"date": "2025-04-10", "close": 0.45, "volume": 2995397.0}, {"date": "2025-04-11", "close": 0.51, "volume": 1787652.0}, {"date": "2025-04-14", "close": 0.515, "volume": 1097610.0}, {"date": "2025-04-15", "close": 0.515, "volume": 1670817.0}, {"date": "2025-04-16", "close": 0.52, "volume": 1483349.0}, {"date": "2025-04-17", "close": 0.575, "volume": 3338553.0}, {"date": "2025-04-22", "close": 0.6, "volume": 3287824.0}, {"date": "2025-04-23", "close": 0.55, "volume": 2532589.0}, {"date": "2025-04-24", "close": 0.56, "volume": 1134022.0}, {"date": "2025-04-28", "close": 0.545, "volume": 1979327.0}, {"date": "2025-04-29", "close": 0.545, "volume": 1857294.0}, {"date": "2025-04-30", "close": 0.53, "volume": 400452.0}, {"date": "2025-05-01", "close": 0.52, "volume": 1050648.0}, {"date": "2025-05-02", "close": 0.545, "volume": 807661.0}, {"date": "2025-05-05", "close": 0.52, "volume": 1225548.0}, {"date": "2025-05-06", "close": 0.56, "volume": 1339819.0}, {"date": "2025-05-07", "close": 0.575, "volume": 782651.0}, {"date": "2025-05-08", "close": 0.575, "volume": 842179.0}, {"date": "2025-05-09", "close": 0.575, "volume": 715141.0}, {"date": "2025-05-12", "close": 0.545, "volume": 980590.0}, {"date": "2025-05-13", "close": 0.535, "volume": 1724116.0}, {"date": "2025-05-14", "close": 0.54, "volume": 238735.0}, {"date": "2025-05-15", "close": 0.525, "volume": 555135.0}, {"date": "2025-05-16", "close": 0.54, "volume": 570442.0}, {"date": "2025-05-19", "close": 0.54, "volume": 839835.0}, {"date": "2025-05-20", "close": 0.525, "volume": 2563864.0}, {"date": "2025-05-21", "close": 0.54, "volume": 273630.0}, {"date": "2025-05-22", "close": 0.555, "volume": 664859.0}, {"date": "2025-05-23", "close": 0.555, "volume": 496053.0}, {"date": "2025-05-26", "close": 0.55, "volume": 605299.0}, {"date": "2025-05-27", "close": 0.53, "volume": 941819.0}, {"date": "2025-05-28", "close": 0.545, "volume": 591891.0}, {"date": "2025-05-29", "close": 0.54, "volume": 383518.0}, {"date": "2025-05-30", "close": 0.55, "volume": 1132010.0}, {"date": "2025-06-02", "close": 0.545, "volume": 834201.0}, {"date": "2025-06-03", "close": 0.555, "volume": 963093.0}, {"date": "2025-06-04", "close": 0.63, "volume": 3305875.0}, {"date": "2025-06-05", "close": 0.59, "volume": 1409584.0}, {"date": "2025-06-06", "close": 0.59, "volume": 723062.0}, {"date": "2025-06-10", "close": 0.615, "volume": 1011942.0}, {"date": "2025-06-11", "close": 0.6, "volume": 812968.0}, {"date": "2025-06-12", "close": 0.61, "volume": 474244.0}, {"date": "2025-06-13", "close": 0.58, "volume": 902910.0}, {"date": "2025-06-16", "close": 0.595, "volume": 375328.0}, {"date": "2025-06-17", "close": 0.585, "volume": 499554.0}, {"date": "2025-06-18", "close": 0.57, "volume": 1306213.0}, {"date": "2025-06-19", "close": 0.555, "volume": 591320.0}, {"date": "2025-06-20", "close": 0.57, "volume": 114849.0}, {"date": "2025-06-23", "close": 0.55, "volume": 1981683.0}, {"date": "2025-06-24", "close": 0.545, "volume": 1162656.0}, {"date": "2025-06-25", "close": 0.53, "volume": 1698482.0}, {"date": "2025-06-26", "close": 0.54, "volume": 1871551.0}, {"date": "2025-06-27", "close": 0.535, "volume": 1490690.0}, {"date": "2025-06-30", "close": 0.52, "volume": 2336282.0}, {"date": "2025-07-01", "close": 0.535, "volume": 1130444.0}, {"date": "2025-07-02", "close": 0.54, "volume": 1187034.0}, {"date": "2025-07-03", "close": 0.55, "volume": 2876672.0}, {"date": "2025-07-04", "close": 0.55, "volume": 685679.0}, {"date": "2025-07-07", "close": 0.53, "volume": 963274.0}, {"date": "2025-07-08", "close": 0.545, "volume": 1239653.0}, {"date": "2025-07-09", "close": 0.535, "volume": 674759.0}, {"date": "2025-07-10", "close": 0.54, "volume": 1783631.0}, {"date": "2025-07-11", "close": 0.585, "volume": 1729109.0}, {"date": "2025-07-14", "close": 0.57, "volume": 1235306.0}, {"date": "2025-07-15", "close": 0.585, "volume": 1224345.0}, {"date": "2025-07-16", "close": 0.615, "volume": 1142466.0}, {"date": "2025-07-17", "close": 0.585, "volume": 1328050.0}, {"date": "2025-07-18", "close": 0.585, "volume": 660896.0}, {"date": "2025-07-21", "close": 0.6, "volume": 905208.0}, {"date": "2025-07-22", "close": 0.595, "volume": 453281.0}, {"date": "2025-07-23", "close": 0.6, "volume": 2739922.0}, {"date": "2025-07-24", "close": 0.585, "volume": 1370010.0}, {"date": "2025-07-25", "close": 0.595, "volume": 424712.0}, {"date": "2025-07-28", "close": 0.59, "volume": 623495.0}, {"date": "2025-07-29", "close": 0.595, "volume": 1483478.0}, {"date": "2025-07-30", "close": 0.6, "volume": 627562.0}, {"date": "2025-07-31", "close": 0.57, "volume": 468758.0}, {"date": "2025-08-01", "close": 0.575, "volume": 343230.0}, {"date": "2025-08-04", "close": 0.6, "volume": 790821.0}, {"date": "2025-08-05", "close": 0.61, "volume": 2329431.0}, {"date": "2025-08-06", "close": 0.63, "volume": 1055621.0}, {"date": "2025-08-11", "close": 0.61, "volume": 2651776.0}, {"date": "2025-08-12", "close": 0.58, "volume": 1254638.0}, {"date": "2025-08-13", "close": 0.605, "volume": 533387.0}, {"date": "2025-08-14", "close": 0.62, "volume": 861508.0}, {"date": "2025-08-15", "close": 0.6, "volume": 449803.0}, {"date": "2025-08-18", "close": 0.615, "volume": 947325.0}, {"date": "2025-08-19", "close": 0.605, "volume": 458123.0}, {"date": "2025-08-20", "close": 0.585, "volume": 1719294.0}, {"date": "2025-08-21", "close": 0.585, "volume": 585018.0}, {"date": "2025-08-22", "close": 0.58, "volume": 546536.0}, {"date": "2025-08-25", "close": 0.615, "volume": 1048067.0}, {"date": "2025-08-26", "close": 0.615, "volume": 905055.0}, {"date": "2025-08-27", "close": 0.605, "volume": 1044270.0}, {"date": "2025-08-28", "close": 0.615, "volume": 520467.0}, {"date": "2025-08-29", "close": 0.63, "volume": 1493038.0}, {"date": "2025-09-01", "close": 0.655, "volume": 1607388.0}, {"date": "2025-09-02", "close": 0.67, "volume": 1145781.0}, {"date": "2025-09-03", "close": 0.665, "volume": 1577176.0}, {"date": "2025-09-04", "close": 0.675, "volume": 815321.0}, {"date": "2025-09-05", "close": 0.71, "volume": 2030354.0}, {"date": "2025-09-08", "close": 0.735, "volume": 1733040.0}, {"date": "2025-09-09", "close": 0.765, "volume": 1763378.0}, {"date": "2025-09-10", "close": 0.765, "volume": 2215935.0}, {"date": "2025-09-11", "close": 0.765, "volume": 3107888.0}, {"date": "2025-09-12", "close": 0.8, "volume": 3058498.0}, {"date": "2025-09-15", "close": 0.8, "volume": 1662724.0}, {"date": "2025-09-16", "close": 0.8, "volume": 1662862.0}, {"date": "2025-09-17", "close": 0.8, "volume": 1291542.0}, {"date": "2025-09-18", "close": 0.76, "volume": 1194250.0}, {"date": "2025-09-19", "close": 0.765, "volume": 1868861.0}, {"date": "2025-09-22", "close": 0.82, "volume": 2535820.0}, {"date": "2025-09-23", "close": 0.825, "volume": 2047116.0}, {"date": "2025-09-24", "close": 0.85, "volume": 1061194.0}, {"date": "2025-09-25", "close": 0.81, "volume": 1757705.0}, {"date": "2025-09-26", "close": 0.785, "volume": 3318656.0}, {"date": "2025-09-29", "close": 0.83, "volume": 1453976.0}, {"date": "2025-09-30", "close": 0.795, "volume": 1670854.0}, {"date": "2025-10-01", "close": 0.805, "volume": 948103.0}, {"date": "2025-10-02", "close": 0.795, "volume": 1188592.0}, {"date": "2025-10-03", "close": 0.78, "volume": 1171602.0}, {"date": "2025-10-06", "close": 0.785, "volume": 1855782.0}, {"date": "2025-10-07", "close": 0.77, "volume": 1513669.0}, {"date": "2025-10-08", "close": 0.785, "volume": 1507358.0}, {"date": "2025-10-09", "close": 0.8, "volume": 809211.0}, {"date": "2025-10-10", "close": 0.77, "volume": 835329.0}, {"date": "2025-10-13", "close": 0.785, "volume": 1495985.0}, {"date": "2025-10-14", "close": 0.825, "volume": 1722674.0}, {"date": "2025-10-15", "close": 0.89, "volume": 2373437.0}, {"date": "2025-10-16", "close": 0.94, "volume": 2235887.0}, {"date": "2025-10-17", "close": 0.955, "volume": 2637393.0}, {"date": "2025-10-20", "close": 0.925, "volume": 2766661.0}, {"date": "2025-10-21", "close": 0.945, "volume": 1340727.0}, {"date": "2025-10-22", "close": 0.85, "volume": 2532328.0}, {"date": "2025-10-23", "close": 0.84, "volume": 1033022.0}, {"date": "2025-10-24", "close": 0.81, "volume": 1961912.0}, {"date": "2025-10-27", "close": 0.775, "volume": 1153737.0}, {"date": "2025-10-28", "close": 0.74, "volume": 2213028.0}, {"date": "2025-10-29", "close": 0.78, "volume": 885834.0}, {"date": "2025-10-30", "close": 0.74, "volume": 891368.0}, {"date": "2025-10-31", "close": 0.75, "volume": 690177.0}, {"date": "2025-11-03", "close": 0.76, "volume": 960872.0}, {"date": "2025-11-04", "close": 0.745, "volume": 952167.0}, {"date": "2025-11-05", "close": 0.76, "volume": 2517150.0}, {"date": "2025-11-06", "close": 0.82, "volume": 2019094.0}, {"date": "2025-11-07", "close": 0.825, "volume": 1298870.0}, {"date": "2025-11-10", "close": 0.88, "volume": 842033.0}, {"date": "2025-11-11", "close": 0.86, "volume": 904817.0}, {"date": "2025-11-12", "close": 0.85, "volume": 580514.0}, {"date": "2025-11-13", "close": 0.9, "volume": 1627934.0}, {"date": "2025-11-14", "close": 0.87, "volume": 498702.0}, {"date": "2025-11-17", "close": 0.835, "volume": 810492.0}, {"date": "2025-11-18", "close": 0.81, "volume": 835212.0}, {"date": "2025-11-19", "close": 0.845, "volume": 289708.0}, {"date": "2025-11-20", "close": 0.845, "volume": 776708.0}, {"date": "2025-11-21", "close": 0.795, "volume": 592950.0}, {"date": "2025-11-24", "close": 0.835, "volume": 659089.0}, {"date": "2025-11-25", "close": 0.805, "volume": 1013393.0}, {"date": "2025-11-26", "close": 0.835, "volume": 737987.0}, {"date": "2025-11-27", "close": 0.81, "volume": 649463.0}, {"date": "2025-11-28", "close": 0.84, "volume": 257992.0}, {"date": "2025-12-01", "close": 0.825, "volume": 431607.0}, {"date": "2025-12-02", "close": 0.82, "volume": 418551.0}, {"date": "2025-12-03", "close": 0.815, "volume": 915320.0}, {"date": "2025-12-04", "close": 0.815, "volume": 695557.0}, {"date": "2025-12-05", "close": 0.81, "volume": 441422.0}, {"date": "2025-12-08", "close": 0.795, "volume": 613303.0}, {"date": "2025-12-09", "close": 0.765, "volume": 604473.0}, {"date": "2025-12-10", "close": 0.785, "volume": 243485.0}, {"date": "2025-12-11", "close": 0.765, "volume": 653811.0}, {"date": "2025-12-12", "close": 0.8, "volume": 750912.0}, {"date": "2025-12-15", "close": 0.79, "volume": 441250.0}, {"date": "2025-12-16", "close": 0.785, "volume": 318872.0}, {"date": "2025-12-17", "close": 0.825, "volume": 1923237.0}, {"date": "2025-12-18", "close": 0.82, "volume": 1448455.0}, {"date": "2025-12-19", "close": 0.845, "volume": 854081.0}, {"date": "2025-12-22", "close": 0.885, "volume": 1054521.0}, {"date": "2025-12-23", "close": 0.89, "volume": 1304394.0}, {"date": "2025-12-24", "close": 0.915, "volume": 400803.0}, {"date": "2025-12-29", "close": 0.925, "volume": 1183317.0}, {"date": "2025-12-30", "close": 0.915, "volume": 665829.0}, {"date": "2025-12-31", "close": 0.92, "volume": 295598.0}, {"date": "2026-01-02", "close": 0.89, "volume": 382464.0}, {"date": "2026-01-05", "close": 0.905, "volume": 576288.0}, {"date": "2026-01-06", "close": 0.91, "volume": 423619.0}, {"date": "2026-01-07", "close": 0.94, "volume": 2418445.0}, {"date": "2026-01-08", "close": 0.95, "volume": 889379.0}, {"date": "2026-01-09", "close": 0.98, "volume": 1212079.0}, {"date": "2026-01-12", "close": 1.045, "volume": 1999689.0}, {"date": "2026-01-13", "close": 1.09, "volume": 1734036.0}, {"date": "2026-01-14", "close": 1.075, "volume": 1044518.0}, {"date": "2026-01-15", "close": 1.035, "volume": 734652.0}, {"date": "2026-01-16", "close": 1.08, "volume": 1209326.0}, {"date": "2026-01-19", "close": 1.12, "volume": 3184597.0}, {"date": "2026-01-20", "close": 1.15, "volume": 2205125.0}, {"date": "2026-01-21", "close": 1.17, "volume": 1581018.0}, {"date": "2026-01-22", "close": 1.16, "volume": 1381147.0}, {"date": "2026-01-23", "close": 1.17, "volume": 1482495.0}, {"date": "2026-01-27", "close": 1.065, "volume": 4129248.0}, {"date": "2026-01-28", "close": 1.155, "volume": 2405947.0}, {"date": "2026-01-29", "close": 1.145, "volume": 1697972.0}, {"date": "2026-01-30", "close": 1.09, "volume": 1614669.0}, {"date": "2026-02-02", "close": 1.06, "volume": 2523420.0}, {"date": "2026-02-03", "close": 1.065, "volume": 1869299.0}, {"date": "2026-02-04", "close": 1.07, "volume": 1737500.0}, {"date": "2026-02-05", "close": 1.015, "volume": 3445882.0}, {"date": "2026-02-06", "close": 0.98, "volume": 2717318.0}, {"date": "2026-02-09", "close": 1.04, "volume": 1152829.0}, {"date": "2026-02-10", "close": 1.04, "volume": 2426399.0}, {"date": "2026-02-11", "close": 1.045, "volume": 2886212.0}, {"date": "2026-02-12", "close": 1.015, "volume": 993883.0}, {"date": "2026-02-13", "close": 0.985, "volume": 1966831.0}, {"date": "2026-02-17", "close": 0.89, "volume": 3856248.0}, {"date": "2026-02-18", "close": 0.88, "volume": 3409655.0}, {"date": "2026-02-19", "close": 0.89, "volume": 2149064.0}, {"date": "2026-02-20", "close": 0.91, "volume": 1800297.0}, {"date": "2026-02-23", "close": 0.94, "volume": 3003260.0}, {"date": "2026-02-24", "close": 0.89, "volume": 2640468.0}, {"date": "2026-02-25", "close": 0.885, "volume": 2942922.0}, {"date": "2026-02-26", "close": 0.875, "volume": 2005612.0}, {"date": "2026-02-27", "close": 0.92, "volume": 3651978.0}, {"date": "2026-03-02", "close": 0.905, "volume": 1770086.0}, {"date": "2026-03-03", "close": 0.88, "volume": 3233170.0}, {"date": "2026-03-04", "close": 0.845, "volume": 3992838.0}, {"date": "2026-03-05", "close": 0.87, "volume": 1224663.0}, {"date": "2026-03-06", "close": 0.85, "volume": 1601726.0}, {"date": "2026-03-09", "close": 0.855, "volume": 2289993.0}, {"date": "2026-03-10", "close": 0.865, "volume": 1802425.0}, {"date": "2026-03-11", "close": 0.885, "volume": 1860999.0}, {"date": "2026-03-12", "close": 0.845, "volume": 1119318.0}, {"date": "2026-03-13", "close": 0.815, "volume": 1257503.0}, {"date": "2026-03-16", "close": 0.785, "volume": 2032803.0}, {"date": "2026-03-17", "close": 0.805, "volume": 1025597.0}, {"date": "2026-03-18", "close": 0.795, "volume": 3158997.0}, {"date": "2026-03-19", "close": 0.77, "volume": 3455344.0}, {"date": "2026-03-20", "close": 0.825, "volume": 24135403.0}, {"date": "2026-03-23", "close": 0.785, "volume": 5610904.0}, {"date": "2026-03-24", "close": 0.775, "volume": 6139429.0}, {"date": "2026-03-25", "close": 0.745, "volume": 3399899.0}, {"date": "2026-03-26", "close": 0.7, "volume": 2142895.0}, {"date": "2026-03-27", "close": 0.665, "volume": 4198689.0}, {"date": "2026-03-30", "close": 0.665, "volume": 1714496.0}, {"date": "2026-03-31", "close": 0.67, "volume": 1375575.0}, {"date": "2026-04-01", "close": 0.715, "volume": 2281413.0}, {"date": "2026-04-02", "close": 0.675, "volume": 2954798.0}, {"date": "2026-04-07", "close": 0.695, "volume": 4890879.0}, {"date": "2026-04-08", "close": 0.73, "volume": 4267382.0}, {"date": "2026-04-09", "close": 0.695, "volume": 1649487.0}, {"date": "2026-04-10", "close": 0.68, "volume": 1629912.0}, {"date": "2026-04-13", "close": 0.67, "volume": 1271061.0}, {"date": "2026-04-14", "close": 0.67, "volume": 2296747.0}, {"date": "2026-04-15", "close": 0.69, "volume": 2722858.0}, {"date": "2026-04-16", "close": 0.69, "volume": 2416850.0}, {"date": "2026-04-17", "close": 0.665, "volume": 2055427.0}, {"date": "2026-04-20", "close": 0.685, "volume": 2450940.0}, {"date": "2026-04-21", "close": 0.695, "volume": 2623007.0}, {"date": "2026-04-22", "close": 0.665, "volume": 1592074.0}, {"date": "2026-04-23", "close": 0.65, "volume": 1968479.0}, {"date": "2026-04-24", "close": 0.66, "volume": 1198241.0}, {"date": "2026-04-27", "close": 0.675, "volume": 1000963.0}, {"date": "2026-04-28", "close": 0.62, "volume": 1683638.0}, {"date": "2026-04-29", "close": 0.615, "volume": 3978834.0}, {"date": "2026-04-30", "close": 0.56, "volume": 2673789.0}, {"date": "2026-05-01", "close": 0.57, "volume": 2225029.0}, {"date": "2026-05-04", "close": 0.59, "volume": 3406225.0}, {"date": "2026-05-05", "close": 0.595, "volume": 1989753.0}, {"date": "2026-05-06", "close": 0.605, "volume": 2155470.0}, {"date": "2026-05-07", "close": 0.6, "volume": 3066502.0}, {"date": "2026-05-08", "close": 0.63, "volume": 1961488.0}, {"date": "2026-05-11", "close": 0.63, "volume": 1648998.0}, {"date": "2026-05-12", "close": 0.645, "volume": 4919523.0}, {"date": "2026-05-13", "close": 0.67, "volume": 1938019.0}, {"date": "2026-05-14", "close": 0.63, "volume": 3318591.0}, {"date": "2026-05-15", "close": 0.625, "volume": 2244337.0}, {"date": "2026-05-18", "close": 0.615, "volume": 948109.0}, {"date": "2026-05-19", "close": 0.605, "volume": 1001626.0}, {"date": "2026-05-20", "close": 0.57, "volume": 823682.0}, {"date": "2026-05-21", "close": 0.585, "volume": 1197899.0}, {"date": "2026-05-22", "close": 0.58, "volume": 1245958.0}, {"date": "2026-05-25", "close": 0.59, "volume": 1103642.0}, {"date": "2026-05-26", "close": 0.53, "volume": 4223101.0}, {"date": "2026-05-27", "close": 0.525, "volume": 2607538.0}, {"date": "2026-05-28", "close": 0.52, "volume": 2101767.0}, {"date": "2026-05-29", "close": 0.56, "volume": 1865486.0}, {"date": "2026-06-01", "close": 0.55, "volume": 604138.0}, {"date": "2026-06-02", "close": 0.585, "volume": 1466936.0}, {"date": "2026-06-03", "close": 0.58, "volume": 1527797.0}, {"date": "2026-06-04", "close": 0.565, "volume": 811519.0}, {"date": "2026-06-05", "close": 0.56, "volume": 647084.0}, {"date": "2026-06-09", "close": 0.545, "volume": 726121.0}, {"date": "2026-06-10", "close": 0.52, "volume": 1002099.0}, {"date": "2026-06-11", "close": 0.52, "volume": 1578021.0}, {"date": "2026-06-12", "close": 0.565, "volume": 752052.0}, {"date": "2026-06-15", "close": 0.59, "volume": 1103163.0}, {"date": "2026-06-16", "close": 0.57, "volume": 759211.0}, {"date": "2026-06-17", "close": 0.57, "volume": 817056.0}, {"date": "2026-06-18", "close": 0.565, "volume": 2696862.0}, {"date": "2026-06-19", "close": 0.575, "volume": 5112134.0}, {"date": "2026-06-22", "close": 0.545, "volume": 3893909.0}, {"date": "2026-06-23", "close": 0.515, "volume": 1992333.0}, {"date": "2026-06-24", "close": 0.53, "volume": 1811150.0}, {"date": "2026-06-25", "close": 0.475, "volume": 2856875.0}, {"date": "2026-06-26", "close": 0.465, "volume": 1769989.0}, {"date": "2026-06-29", "close": 0.46, "volume": 3849318.0}, {"date": "2026-06-30", "close": 0.46, "volume": 6083106.0}, {"date": "2026-07-01", "close": 0.455, "volume": 2169871.0}, {"date": "2026-07-02", "close": 0.46, "volume": 2185757.0}, {"date": "2026-07-03", "close": 0.475, "volume": 1839590.0}, {"date": "2026-07-06", "close": 0.47, "volume": 2480167.0}, {"date": "2026-07-07", "close": 0.46, "volume": 2163498.0}, {"date": "2026-07-08", "close": 0.43, "volume": 4539411.0}, {"date": "2026-07-09", "close": 0.45, "volume": 1700772.0}, {"date": "2026-07-10", "close": 0.45, "volume": 1592201.0}, {"date": "2026-07-13", "close": 0.455, "volume": 4231648.0}, {"date": "2026-07-14", "close": 0.465, "volume": 3884967.0}, {"date": "2026-07-15", "close": 0.46, "volume": 1800907.0}, {"date": "2026-07-16", "close": 0.435, "volume": 1357987.0}, {"date": "2026-07-17", "close": 0.425, "volume": 1881194.0}, {"date": "2026-07-20", "close": 0.435, "volume": 1131023.0}, {"date": "2026-07-21", "close": 0.42, "volume": 3611272.0}, {"date": "2026-07-22", "close": 0.43, "volume": 3841926.0}, {"date": "2026-07-23", "close": 0.43, "volume": 879776.0}, {"date": "2026-07-24", "close": 0.405, "volume": 2205829.0}, {"date": "2026-07-27", "close": 0.41, "volume": 3189193.0}, {"date": "2026-07-28", "close": 0.44, "volume": 10456389.0}, {"date": "2026-07-29", "close": 0.445, "volume": 5536288.0}, {"date": "2026-07-30", "close": 0.45, "volume": 1640925.0}, {"date": "2026-07-31", "close": 0.47, "volume": 2724968.0}, {"date": "2026-08-03", "close": 0.495, "volume": 1951251.0}, {"date": "2026-08-04", "close": 0.51, "volume": 1164645.0}, {"date": "2026-08-05", "close": 0.57, "volume": 2869232.0}, {"date": "2026-08-06", "close": 0.565, "volume": 2769465.0}, {"date": "2026-08-07", "close": 0.57, "volume": 1806745.0}, {"date": "2026-08-10", "close": 0.55, "volume": 4688383.0}, {"date": "2026-08-11", "close": 0.57, "volume": 2535898.0}, {"date": "2026-08-12", "close": 0.545, "volume": 2967862.0}, {"date": "2026-08-13", "close": 0.535, "volume": 1370064.0}, {"date": "2026-08-14", "close": 0.52, "volume": 1781543.0}, {"date": "2026-08-17", "close": 0.54, "volume": 999854.0}, {"date": "2026-08-18", "close": 0.53, "volume": 2782007.0}, {"date": "2026-08-19", "close": 0.52, "volume": 1643243.0}, {"date": "2026-08-20", "close": 0.535, "volume": 2971446.0}, {"date": "2026-08-21", "close": 0.54, "volume": 2511800.0}, {"date": "2026-08-24", "close": 0.555, "volume": 2822664.0}, {"date": "2026-08-25", "close": 0.56, "volume": 2670649.0}, {"date": "2026-08-26", "close": 0.56, "volume": 911617.0}, {"date": "2026-08-27", "close": 0.555, "volume": 1101741.0}, {"date": "2026-08-28", "close": 0.535, "volume": 2921018.0}, {"date": "2026-08-31", "close": 0.505, "volume": 3204879.0}, {"date": "2026-09-01", "close": 0.525, "volume": 1412455.0}, {"date": "2026-09-02", "close": 0.515, "volume": 2012796.0}, {"date": "2026-09-03", "close": 0.53, "volume": 1082385.0}, {"date": "2026-09-04", "close": 0.52, "volume": 2343805.0}, {"date": "2026-09-07", "close": 0.515, "volume": 834579.0}, {"date": "2026-09-08", "close": 0.51, "volume": 624284.0}, {"date": "2026-09-09", "close": 0.51, "volume": 1442941.0}, {"date": "2026-09-10", "close": 0.555, "volume": 2940361.0}, {"date": "2026-09-11", "close": 0.535, "volume": 1853577.0}, {"date": "2026-09-14", "close": 0.56, "volume": 5214979.0}, {"date": "2026-09-15", "close": 0.515, "volume": 3621543.0}, {"date": "2026-09-16", "close": 0.525, "volume": 2916455.0}, {"date": "2026-09-17", "close": 0.5, "volume": 4478336.0}, {"date": "2026-09-18", "close": 0.555, "volume": 29944642.0}], "refreshing": true}