{"ticker": "SPG", "overview": {"name": "SPC Global Holdings Ltd", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "SPC Global Holdings Ltd trades as SPG on the ASX and is registered in Australia, classified under Food, Beverage & Tobacco. Production, distribution, marketing and sale of packaged foods, beverages and powdered milk products. Privy Trades holds 48 insider filings for the company. We also hold 187 ASX director and substantial-holder notices naming 13 distinct holders. The most recent filing on record is dated 19 October 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPG", "has_prices": true, "as_of": "2026-09-18", "last": 0.072, "prev_close": 0.075, "change": -0.0030000000000000027, "change_pct": -0.040000000000000036, "session_volume": 4301645.0, "vwap_5": 0.07084337289581065, "vwap_20": 0.07380460203364372, "vwap_60": 0.08837462474607857, "vwap_250": 0.12019600085798213, "high_52w": 0.396584, "low_52w": 0.058, "avg_volume_20": 1923847.3, "sessions": 400, "market_cap": {"value": 89498445.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154061", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SPG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154061", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "ASX-03144659", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144659", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "ASX-03142794", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142794", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03135349", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135349", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03135270", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135270", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03129138", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SPG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129138", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "ASX-03121996", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121996", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "ASX-03121628", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "SPC Global Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121628", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}, {"id": "ASXSH-03102042", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "Name/Scheme", "who": "Notice of ceasing to be a substantial holder The holder ceased to be a substantial holder on 15/06/2026 15/06/2026 Name", "who_key": "Notice of ceasing to be a substantial holder The holder ceased to be a substantial holder on 15/06/2026 15/06/2026 Name", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Notice of ceasing to be a substantial holder The holder ceased to be a substantial holder on 15/06/2026 15/06/2026 Name is no longer a substantial holder of SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102042", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "ASXSH-03100382", "src": "ASX", "ticker": "SPG", "cik": "", "company": "SPC Global Holdings Ltd", "company_raw": "Name/Scheme", "who": "Notice of initial substantial holder", "who_key": "Notice of initial substantial holder", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Notice of initial substantial holder surfaces with 5.55% of SPG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100382", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rob Perry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Duff", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-06", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Martino", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-31", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Rong", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-10", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S O'Loughlin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kopias", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Stephens", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Martino", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Nikolovski", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bailey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Wang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Stephens", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-15", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Trewartha", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-15", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Kuzemko", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-20", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S O'Loughlin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-28", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Middleton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-27", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kopias", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-27", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131290-3A700931", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131211-3A700913", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117588-3A698139", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102042-3A695653", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 66280620.0, "indirect_shares": null, "indirect_account": null, "pct": 5.55, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100382-3A695346", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/spg", "needs_ocr": 0}], "directors": [{"name": "Rob Perry", "first_seen": "2026-05-19", "last_seen": "2026-05-19", "status": "current", "notices": 1}, {"name": "A Middleton", "first_seen": "2013-08-27", "last_seen": "2013-08-27", "status": "past", "notices": 1}, {"name": "A Kuzemko", "first_seen": "2014-06-20", "last_seen": "2014-06-20", "status": "past", "notices": 1}, {"name": "J Trewartha", "first_seen": "2015-05-15", "last_seen": "2015-05-15", "status": "past", "notices": 1}, {"name": "S O'Loughlin", "first_seen": "2014-05-28", "last_seen": "2016-02-12", "status": "past", "notices": 2}, {"name": "M Bailey", "first_seen": "2016-02-12", "last_seen": "2016-02-12", "status": "past", "notices": 1}, {"name": "J Kopias", "first_seen": "2013-08-27", "last_seen": "2016-02-12", "status": "past", "notices": 2}, {"name": "H Wang", "first_seen": "2016-02-12", "last_seen": "2016-02-12", "status": "past", "notices": 1}, {"name": "D Stephens", "first_seen": "2015-05-15", "last_seen": "2016-02-12", "status": "past", "notices": 2}, {"name": "B Nikolovski", "first_seen": "2016-02-12", "last_seen": "2016-02-12", "status": "past", "notices": 1}, {"name": "M Rong", "first_seen": "2016-05-10", "last_seen": "2016-05-10", "status": "past", "notices": 1}, {"name": "D Martino", "first_seen": "2016-02-12", "last_seen": "2016-08-31", "status": "past", "notices": 2}, {"name": "G Duff", "first_seen": "2016-09-06", "last_seen": "2016-09-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "SPC Global Proposes Corporate Name Change", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152201-3A704786"}, {"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152192-3A704783"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150002-3A704414"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143084-3A703085"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140600-3A702657"}], "performance": {"ticker": "SPG", "has_prices": true, "summary": {"n": 22, "avg": -0.5603100378674748, "win_rate": 0.0, "best": -0.10500555698042234, "worst": -0.9996192749176043, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2026-04-20", "score": 0.0, "ref_price": 0.320832, "return": -0.7911679632954318}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.271816, "return": -0.7535097271683786}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 0.360936, "return": -0.8143715229292727}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 15001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 0.570368, "return": -0.8825319793536806}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-08-26", "score": 0.0, "ref_price": 0.129224, "return": -0.481520460595555}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 50001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 0.15596, "return": -0.5704026673506026}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 50001.0, "date": "2024-02-02", "score": 0.0, "ref_price": 0.160416, "return": -0.5823359265908638}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 1001.0, "date": "2024-02-02", "score": 0.0, "ref_price": 0.160416, "return": -0.5823359265908638}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 15001.0, "date": "2023-08-03", "score": 0.0, "ref_price": 0.08912, "return": -0.24820466786355475}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 1001.0, "date": "2023-05-03", "score": 0.0, "ref_price": 0.084664, "return": -0.20863649248795235}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 1001.0, "date": "2023-05-03", "score": 0.0, "ref_price": 0.084664, "return": -0.20863649248795235}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 15001.0, "date": "2023-04-13", "score": 0.0, "ref_price": 0.0793168, "return": -0.15528614366691548}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 15001.0, "date": "2023-01-10", "score": 0.0, "ref_price": 116.85, "return": -0.9994266153187849}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 15001.0, "date": "2022-11-28", "score": 0.0, "ref_price": 0.1105088, "return": -0.3937134418254474}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 15001.0, "date": "2022-09-01", "score": 0.0, "ref_price": 0.0748608, "return": -0.10500555698042234}, {"who": "Hon. Victoria Spartz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN05", "amount": 15001.0, "date": "2022-05-14", "score": 0.0, "ref_price": 0.1033792, "return": -0.3519005757444437}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2021-10-15", "score": 0.0, "ref_price": 0.0998144, "return": -0.3287541677353167}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2021-05-25", "score": 0.0, "ref_price": 0.1033792, "return": -0.3519005757444437}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2017-06-05", "score": 0.0, "ref_price": 152.26, "return": -0.9995599632208064}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-01-04", "score": 0.0, "ref_price": 0.2744896, "return": -0.755910606449206}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2016-12-30", "score": 0.0, "ref_price": 0.2816192, "return": -0.7620900847669477}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2016-12-29", "score": 0.0, "ref_price": 175.98, "return": -0.9996192749176043}]}, "price_series": [{"date": "2012-06-29", "close": 0.530264, "volume": 38471.0}, {"date": "2012-07-02", "close": 0.561456, "volume": 15691.0}, {"date": "2012-07-09", "close": 0.54586, "volume": 1603.0}, {"date": "2012-07-11", "close": 0.530264, "volume": 10740.0}, {"date": "2012-07-12", "close": 0.530264, "volume": 14908.0}, {"date": "2012-07-13", "close": 0.499072, "volume": 21538.0}, {"date": "2012-07-16", "close": 0.530264, "volume": 1603.0}, {"date": "2012-07-19", "close": 0.561456, "volume": 1603.0}, {"date": "2012-07-20", "close": 0.54586, "volume": 1795.0}, {"date": "2012-08-06", "close": 0.530264, "volume": 1924.0}, {"date": "2012-08-09", "close": 0.561456, "volume": 6193.0}, {"date": "2012-08-14", "close": 0.46788, "volume": 14427.0}, {"date": "2012-08-16", "close": 0.577052, "volume": 15856.0}, {"date": "2012-08-22", "close": 0.577052, "volume": 259.0}, {"date": "2012-08-23", "close": 0.577052, "volume": 16091.0}, {"date": "2012-08-27", "close": 0.577052, "volume": 641.0}, {"date": "2012-08-28", "close": 0.561456, "volume": 11221.0}, {"date": "2012-08-30", "close": 0.561456, "volume": 900.0}, {"date": "2012-08-31", "close": 0.561456, "volume": 881.0}, {"date": "2012-09-05", "close": 0.561456, "volume": 4056.0}, {"date": "2012-09-26", "close": 0.530264, "volume": 962.0}, {"date": "2012-10-02", "close": 0.46788, "volume": 16030.0}, {"date": "2012-10-08", "close": 0.46788, "volume": 16030.0}, {"date": "2012-10-10", "close": 0.514668, "volume": 1603.0}, {"date": "2012-10-11", "close": 0.436688, "volume": 3206.0}, {"date": "2012-10-15", "close": 0.514668, "volume": 7694.0}, {"date": "2012-10-17", "close": 0.514668, "volume": 3847.0}, {"date": "2012-10-29", "close": 0.452284, "volume": 7374.0}, {"date": "2012-10-30", "close": 0.436688, "volume": 13358.0}, {"date": "2012-11-01", "close": 0.436688, "volume": 16030.0}, {"date": "2012-11-02", "close": 0.436688, "volume": 18702.0}, {"date": "2012-11-09", "close": 0.436688, "volume": 13358.0}, {"date": "2012-11-13", "close": 0.452284, "volume": 13144.0}, {"date": "2012-11-14", "close": 0.436688, "volume": 1069.0}, {"date": "2012-11-15", "close": 0.436688, "volume": 2137.0}, {"date": "2012-11-19", "close": 0.405496, "volume": 962.0}, {"date": "2012-11-20", "close": 0.374304, "volume": 179533.0}, {"date": "2012-11-21", "close": 0.343112, "volume": 36868.0}, {"date": "2012-11-22", "close": 0.374304, "volume": 44563.0}, {"date": "2012-11-28", "close": 0.374304, "volume": 3206.0}, {"date": "2012-11-29", "close": 0.374304, "volume": 3206.0}, {"date": "2012-11-30", "close": 0.405496, "volume": 12824.0}, {"date": "2012-12-03", "close": 0.421092, "volume": 2244.0}, {"date": "2012-12-06", "close": 0.452284, "volume": 20197.0}, {"date": "2012-12-10", "close": 0.46788, "volume": 3206.0}, {"date": "2012-12-12", "close": 0.46788, "volume": 43280.0}, {"date": "2012-12-13", "close": 0.483476, "volume": 9618.0}, {"date": "2012-12-14", "close": 0.46788, "volume": 20518.0}, {"date": "2012-12-17", "close": 0.46788, "volume": 1475.0}, {"date": "2012-12-18", "close": 0.483476, "volume": 3206.0}, {"date": "2012-12-28", "close": 0.499072, "volume": 6412.0}, {"date": "2013-01-02", "close": 0.561456, "volume": 3206.0}, {"date": "2013-01-04", "close": 0.561456, "volume": 11221.0}, {"date": "2013-01-07", "close": 0.577052, "volume": 9778.0}, {"date": "2013-01-09", "close": 0.608244, "volume": 9618.0}, {"date": "2013-01-10", "close": 0.561456, "volume": 3205.0}, {"date": "2013-01-11", "close": 0.514668, "volume": 3206.0}, {"date": "2013-01-14", "close": 0.499072, "volume": 9618.0}, {"date": "2013-01-17", "close": 0.499072, "volume": 11990.0}, {"date": "2013-01-18", "close": 0.46788, "volume": 3206.0}, {"date": "2013-01-23", "close": 0.46788, "volume": 3206.0}, {"date": "2013-01-29", "close": 0.46788, "volume": 12695.0}, {"date": "2013-01-30", "close": 0.499072, "volume": 7245.0}, {"date": "2013-01-31", "close": 0.499072, "volume": 3655.0}, {"date": "2013-02-07", "close": 0.561456, "volume": 51295.0}, {"date": "2013-02-08", "close": 0.530264, "volume": 9297.0}, {"date": "2013-02-22", "close": 0.483476, "volume": 6412.0}, {"date": "2013-02-26", "close": 0.46788, "volume": 3206.0}, {"date": "2013-02-28", "close": 0.483476, "volume": 2885.0}, {"date": "2013-03-01", "close": 0.452284, "volume": 16030.0}, {"date": "2013-03-05", "close": 0.436688, "volume": 8848.0}, {"date": "2013-03-06", "close": 0.452284, "volume": 2244.0}, {"date": "2013-03-08", "close": 0.436688, "volume": 3687.0}, {"date": "2013-03-13", "close": 0.452284, "volume": 481.0}, {"date": "2013-03-15", "close": 0.46788, "volume": 1443.0}, {"date": "2013-03-20", "close": 0.421092, "volume": 24258.0}, {"date": "2013-03-21", "close": 0.374304, "volume": 17633.0}, {"date": "2013-03-22", "close": 0.374304, "volume": 6412.0}, {"date": "2013-04-02", "close": 0.374304, "volume": 3206.0}, {"date": "2013-04-05", "close": 0.374304, "volume": 20839.0}, {"date": "2013-04-15", "close": 0.436688, "volume": 17175.0}, {"date": "2013-04-19", "close": 0.327516, "volume": 9618.0}, {"date": "2013-04-23", "close": 0.31192, "volume": 10334.0}, {"date": "2013-05-17", "close": 0.280728, "volume": 3206.0}, {"date": "2013-05-22", "close": 0.249536, "volume": 6412.0}, {"date": "2013-05-23", "close": 0.249536, "volume": 1147.0}, {"date": "2013-05-31", "close": 0.17824, "volume": 13022.0}, {"date": "2013-06-04", "close": 0.196064, "volume": 18514.0}, {"date": "2013-06-07", "close": 0.196064, "volume": 12062.0}, {"date": "2013-06-12", "close": 0.1996288, "volume": 2805.0}, {"date": "2013-06-13", "close": 0.1996288, "volume": 25247.0}, {"date": "2013-06-14", "close": 0.2067584, "volume": 15871.0}, {"date": "2013-06-19", "close": 0.2067584, "volume": 2805.0}, {"date": "2013-06-20", "close": 0.2067584, "volume": 7153.0}, {"date": "2013-06-24", "close": 0.2067584, "volume": 2222.0}, {"date": "2013-06-25", "close": 0.17824, "volume": 7596.0}, {"date": "2013-07-24", "close": 0.196064, "volume": 28052.0}, {"date": "2013-08-08", "close": 0.196064, "volume": 499.0}, {"date": "2013-08-12", "close": 0.196064, "volume": 5100.0}, {"date": "2013-08-19", "close": 0.196064, "volume": 15440.0}, {"date": "2013-09-11", "close": 0.142592, "volume": 28052.0}, {"date": "2013-09-16", "close": 0.106944, "volume": 9818.0}, {"date": "2013-10-03", "close": 0.17824, "volume": 14026.0}, {"date": "2013-10-04", "close": 0.17824, "volume": 2945.0}, {"date": "2013-10-10", "close": 0.17824, "volume": 11081.0}, {"date": "2013-10-11", "close": 0.17824, "volume": 3086.0}, {"date": "2013-10-17", "close": 0.106944, "volume": 14211.0}, {"date": "2013-10-21", "close": 0.106944, "volume": 3551.0}, {"date": "2013-10-24", "close": 0.1746752, "volume": 1403.0}, {"date": "2013-10-25", "close": 0.1746752, "volume": 11221.0}, {"date": "2013-10-31", "close": 0.106944, "volume": 5610.0}, {"date": "2013-11-01", "close": 0.0784256, "volume": 3551.0}, {"date": "2013-11-05", "close": 0.0748608, "volume": 73681.0}, {"date": "2013-11-08", "close": 0.0748608, "volume": 1775.0}, {"date": "2013-11-12", "close": 0.0748608, "volume": 35065.0}, {"date": "2013-11-13", "close": 0.0748608, "volume": 4581.0}, {"date": "2013-11-18", "close": 0.0748608, "volume": 2805.0}, {"date": "2013-11-27", "close": 0.0641664, "volume": 16831.0}, {"date": "2013-12-19", "close": 0.0249536, "volume": 9161.0}, {"date": "2013-12-23", "close": 0.035648, "volume": 2805.0}, {"date": "2014-01-16", "close": 0.053472, "volume": 4208.0}, {"date": "2014-01-23", "close": 0.053472, "volume": 14026.0}, {"date": "2014-01-31", "close": 0.053472, "volume": 7013.0}, {"date": "2014-02-04", "close": 0.035648, "volume": 5610.0}, {"date": "2014-02-06", "close": 0.035648, "volume": 2805.0}, {"date": "2014-02-10", "close": 0.035648, "volume": 3551.0}, {"date": "2014-02-11", "close": 0.035648, "volume": null}, {"date": "2014-02-17", "close": 0.035648, "volume": 9818.0}, {"date": "2014-03-05", "close": 0.035648, "volume": 14026.0}, {"date": "2014-03-07", "close": 0.035648, "volume": 18642.0}, {"date": "2014-03-11", "close": 0.035648, "volume": 18997.0}, {"date": "2014-03-25", "close": 0.0392128, "volume": 5100.0}, {"date": "2014-04-03", "close": 0.0784256, "volume": 45058.0}, {"date": "2014-04-04", "close": 0.0784256, "volume": 8416.0}, {"date": "2014-04-07", "close": 0.071296, "volume": 3550.0}, {"date": "2014-04-08", "close": 0.071296, "volume": 2805.0}, {"date": "2014-04-09", "close": 0.071296, "volume": 2115.0}, {"date": "2014-05-13", "close": 0.071296, "volume": 40956.0}, {"date": "2014-05-19", "close": 0.0427776, "volume": 3616.0}, {"date": "2014-05-20", "close": 0.0427776, "volume": 41798.0}, {"date": "2014-05-23", "close": 0.0392128, "volume": 4616.0}, {"date": "2014-06-02", "close": 0.0427776, "volume": 8416.0}, {"date": "2014-06-03", "close": 0.0427776, "volume": 5610.0}, {"date": "2014-06-05", "close": 0.0427776, "volume": 935.0}, {"date": "2014-06-10", "close": 0.0427776, "volume": 2805.0}, {"date": "2014-06-11", "close": 0.0427776, "volume": 2805.0}, {"date": "2014-06-19", "close": 0.0427776, "volume": 2805.0}, {"date": "2014-06-20", "close": 0.053472, "volume": 28050.0}, {"date": "2014-06-27", "close": 0.0392128, "volume": 1601.0}, {"date": "2014-07-17", "close": 0.053472, "volume": 65982.0}, {"date": "2014-07-18", "close": 0.0641664, "volume": 29651.0}, {"date": "2014-07-22", "close": 0.0606016, "volume": 112208.0}, {"date": "2014-07-23", "close": 0.0570368, "volume": 23377.0}, {"date": "2014-07-24", "close": 0.0606016, "volume": 30343.0}, {"date": "2014-07-25", "close": 0.0570368, "volume": 45398.0}, {"date": "2014-07-31", "close": 0.0606016, "volume": 12376.0}, {"date": "2014-08-05", "close": 0.0570368, "volume": 5063.0}, {"date": "2014-08-11", "close": 0.0570368, "volume": 18149.0}, {"date": "2014-08-12", "close": 0.0392128, "volume": 450320.0}, {"date": "2014-08-13", "close": 0.0427776, "volume": 4208.0}, {"date": "2014-08-18", "close": 0.0427776, "volume": 22442.0}, {"date": "2014-08-19", "close": 0.053472, "volume": 8416.0}, {"date": "2014-08-25", "close": 0.0427776, "volume": 46005.0}, {"date": "2014-08-27", "close": 0.053472, "volume": 15204.0}, {"date": "2014-08-28", "close": 0.053472, "volume": 21263.0}, {"date": "2014-09-08", "close": 0.0499072, "volume": 14026.0}, {"date": "2014-09-09", "close": 0.0463424, "volume": 1775.0}, {"date": "2014-09-16", "close": 0.0427776, "volume": 52646.0}, {"date": "2014-09-19", "close": 0.0427776, "volume": 17485.0}, {"date": "2014-10-07", "close": 0.0427776, "volume": 6484.0}, {"date": "2014-10-09", "close": 0.0392128, "volume": 112208.0}, {"date": "2014-10-10", "close": 0.0392128, "volume": 140260.0}, {"date": "2014-10-13", "close": 0.0392128, "volume": 109403.0}, {"date": "2014-10-14", "close": 0.0392128, "volume": 85474.0}, {"date": "2014-10-22", "close": 0.0249536, "volume": 7714.0}, {"date": "2014-10-24", "close": 0.0249536, "volume": 227222.0}, {"date": "2014-10-31", "close": 0.0285184, "volume": 280521.0}, {"date": "2014-11-03", "close": 0.0285184, "volume": 30857.0}, {"date": "2014-11-04", "close": 0.0285184, "volume": 2805.0}, {"date": "2014-11-06", "close": 0.0285184, "volume": 61013.0}, {"date": "2014-11-18", "close": 0.0249536, "volume": 225118.0}, {"date": "2014-11-19", "close": 0.0213888, "volume": 2805.0}, {"date": "2014-11-27", "close": 0.017824, "volume": 17755.0}, {"date": "2014-11-28", "close": 0.017824, "volume": 9538.0}, {"date": "2014-12-01", "close": 0.017824, "volume": 279819.0}, {"date": "2014-12-12", "close": 0.0142592, "volume": 3282.0}, {"date": "2014-12-16", "close": 0.0142592, "volume": 2805.0}, {"date": "2014-12-18", "close": 0.0106944, "volume": 140260.0}, {"date": "2015-01-05", "close": 0.0106944, "volume": 14026.0}, {"date": "2015-01-21", "close": 0.0106944, "volume": 619951.0}, {"date": "2015-01-27", "close": 0.0142592, "volume": 308573.0}, {"date": "2015-01-30", "close": 0.0142592, "volume": 56104.0}, {"date": "2015-02-11", "close": 0.0142592, "volume": 84156.0}, {"date": "2015-02-19", "close": 0.0142592, "volume": 35065.0}, {"date": "2015-02-20", "close": 0.0142592, "volume": 350651.0}, {"date": "2015-02-27", "close": 0.0142592, "volume": 300194.0}, {"date": "2015-03-04", "close": 0.0142592, "volume": 72701.0}, {"date": "2015-03-13", "close": 0.0142592, "volume": 95611.0}, {"date": "2015-03-16", "close": 0.0106944, "volume": 196364.0}, {"date": "2015-03-18", "close": 0.0106944, "volume": 112208.0}, {"date": "2015-03-23", "close": 0.0106944, "volume": 2847.0}, {"date": "2015-03-24", "close": 0.0106944, "volume": 123699.0}, {"date": "2015-03-27", "close": 0.0142592, "volume": 982098.0}, {"date": "2015-03-31", "close": 0.017824, "volume": 88514.0}, {"date": "2015-04-14", "close": 0.017824, "volume": 29399.0}, {"date": "2015-04-15", "close": 0.0142592, "volume": 140260.0}, {"date": "2015-04-21", "close": 0.0142592, "volume": 7013.0}, {"date": "2015-05-15", "close": 0.0142592, "volume": 2034.0}, {"date": "2015-05-19", "close": 0.017824, "volume": 355100.0}, {"date": "2015-05-25", "close": 0.0213888, "volume": 103793.0}, {"date": "2015-05-29", "close": 0.0213888, "volume": 103793.0}, {"date": "2015-06-01", "close": 0.0249536, "volume": 7013.0}, {"date": "2015-06-15", "close": 0.0213888, "volume": 70130.0}, {"date": "2015-06-17", "close": 0.0213888, "volume": 11221.0}, {"date": "2015-06-23", "close": 0.0213888, "volume": 5610.0}, {"date": "2015-06-25", "close": 0.0213888, "volume": 2805.0}, {"date": "2015-06-29", "close": 0.0213888, "volume": 5610.0}, {"date": "2015-07-07", "close": 0.0213888, "volume": 14026.0}, {"date": "2015-07-09", "close": 0.0249536, "volume": 84156.0}, {"date": "2015-07-15", "close": 0.0320832, "volume": 42078.0}, {"date": "2015-07-20", "close": 0.0320832, "volume": 81495.0}, {"date": "2015-07-23", "close": 0.0320832, "volume": 140260.0}, {"date": "2015-07-28", "close": 0.035648, "volume": 1038066.0}, {"date": "2015-07-30", "close": 0.035648, "volume": 51055.0}, {"date": "2015-07-31", "close": 0.035648, "volume": 280521.0}, {"date": "2015-08-04", "close": 0.0320832, "volume": 84156.0}, {"date": "2015-08-05", "close": 0.0320832, "volume": 185000.0}, {"date": "2015-08-06", "close": 0.0320832, "volume": 28052.0}, {"date": "2015-08-07", "close": 0.035648, "volume": 98182.0}, {"date": "2015-08-14", "close": 0.0285184, "volume": 126178.0}, {"date": "2015-08-19", "close": 0.035648, "volume": 465242.0}, {"date": "2015-08-20", "close": 0.035648, "volume": 84156.0}, {"date": "2015-08-24", "close": 0.035648, "volume": 182338.0}, {"date": "2015-08-27", "close": 0.035648, "volume": 280521.0}, {"date": "2015-09-01", "close": 0.035648, "volume": 140260.0}, {"date": "2015-09-03", "close": 0.0392128, "volume": 742211.0}, {"date": "2015-09-07", "close": 0.0392128, "volume": 16971.0}, {"date": "2015-09-15", "close": 0.0392128, "volume": 28301.0}, {"date": "2015-09-17", "close": 0.0463424, "volume": 105756.0}, {"date": "2015-09-22", "close": 0.053472, "volume": 56104.0}, {"date": "2015-09-25", "close": 0.0570368, "volume": 14026.0}, {"date": "2015-09-28", "close": 0.071296, "volume": 112208.0}, {"date": "2015-09-29", "close": 0.0748608, "volume": 91169.0}, {"date": "2015-09-30", "close": 0.0748608, "volume": 210390.0}, {"date": "2015-10-01", "close": 0.071296, "volume": 7013.0}, {"date": "2015-10-07", "close": 0.071296, "volume": 8416.0}, {"date": "2015-10-08", "close": 0.0641664, "volume": 25247.0}, {"date": "2015-10-12", "close": 0.0641664, "volume": 14026.0}, {"date": "2015-10-19", "close": 0.0641664, "volume": 4208.0}, {"date": "2015-10-20", "close": 0.0855552, "volume": 122620.0}, {"date": "2015-10-21", "close": 0.0855552, "volume": 106598.0}, {"date": "2015-10-26", "close": 0.0641664, "volume": 90328.0}, {"date": "2015-11-02", "close": 0.0606016, "volume": 221860.0}, {"date": "2015-11-06", "close": 0.0677312, "volume": 14026.0}, {"date": "2015-11-11", "close": 0.0819904, "volume": 336625.0}, {"date": "2015-11-12", "close": 0.0855552, "volume": 36187.0}, {"date": "2015-11-13", "close": 0.0855552, "volume": 56104.0}, {"date": "2015-11-16", "close": 0.0855552, "volume": 10660.0}, {"date": "2015-11-17", "close": 0.0855552, "volume": 115013.0}, {"date": "2015-11-19", "close": 0.0748608, "volume": 7013.0}, {"date": "2015-11-20", "close": 0.0641664, "volume": 241248.0}, {"date": "2015-11-23", "close": 0.0677312, "volume": 14764.0}, {"date": "2015-11-24", "close": 0.0606016, "volume": 252469.0}, {"date": "2015-11-26", "close": 0.0641664, "volume": 84156.0}, {"date": "2015-11-27", "close": 0.0606016, "volume": 42688.0}, {"date": "2015-11-30", "close": 0.0677312, "volume": 180991.0}, {"date": "2015-12-03", "close": 0.071296, "volume": 345975.0}, {"date": "2015-12-08", "close": 0.0606016, "volume": 70130.0}, {"date": "2015-12-09", "close": 0.0606016, "volume": 911692.0}, {"date": "2015-12-11", "close": 0.0606016, "volume": 14026.0}, {"date": "2015-12-14", "close": 0.0606016, "volume": 1184676.0}, {"date": "2016-02-19", "close": 0.71296, "volume": 1907829.0}, {"date": "2016-02-22", "close": 0.784256, "volume": 818100.0}, {"date": "2016-02-23", "close": 0.784256, "volume": 732021.0}, {"date": "2016-02-24", "close": 0.80208, "volume": 153213.0}, {"date": "2016-02-25", "close": 0.784256, "volume": 204038.0}, {"date": "2016-02-26", "close": 0.766432, "volume": 254780.0}, {"date": "2016-02-29", "close": 0.659488, "volume": 356433.0}, {"date": "2016-03-01", "close": 0.730784, "volume": 212485.0}, {"date": "2016-03-02", "close": 0.784256, "volume": 229350.0}, {"date": "2016-03-03", "close": 0.784256, "volume": 58836.0}, {"date": "2016-03-04", "close": 0.819904, "volume": 70210.0}, {"date": "2016-03-07", "close": 0.909024, "volume": 359719.0}, {"date": "2016-03-08", "close": 0.855552, "volume": 87939.0}, {"date": "2016-03-09", "close": 0.855552, "volume": 78826.0}, {"date": "2016-03-10", "close": 0.873376, "volume": 195432.0}, {"date": "2016-03-11", "close": 0.909024, "volume": 67413.0}, {"date": "2016-03-14", "close": 0.962496, "volume": 115956.0}, {"date": "2016-03-15", "close": 0.944672, "volume": 153632.0}, {"date": "2016-03-16", "close": 0.926848, "volume": 16576.0}, {"date": "2016-03-17", "close": 0.926848, "volume": 115925.0}, {"date": "2016-03-18", "close": 0.909024, "volume": 97485.0}, {"date": "2016-03-21", "close": 0.855552, "volume": 77504.0}, {"date": "2016-03-22", "close": 0.855552, "volume": 164265.0}, {"date": "2016-03-23", "close": 0.873376, "volume": 132934.0}, {"date": "2016-03-24", "close": 0.873376, "volume": 39479.0}, {"date": "2016-03-29", "close": 0.837728, "volume": 112282.0}, {"date": "2016-03-30", "close": 0.873376, "volume": 177890.0}, {"date": "2016-03-31", "close": 0.926848, "volume": 176200.0}, {"date": "2016-04-01", "close": 0.962496, "volume": 142528.0}, {"date": "2016-04-04", "close": 0.98032, "volume": 264700.0}, {"date": "2016-04-05", "close": 0.962496, "volume": 241235.0}, {"date": "2016-04-06", "close": 0.926848, "volume": 49102.0}, {"date": "2016-04-07", "close": 0.944672, "volume": 137935.0}, {"date": "2016-04-08", "close": 0.926848, "volume": 101395.0}, {"date": "2016-04-11", "close": 0.8912, "volume": 114931.0}, {"date": "2016-04-12", "close": 0.855552, "volume": 61923.0}, {"date": "2016-04-13", "close": 0.80208, "volume": 156250.0}, {"date": "2016-04-14", "close": 0.819904, "volume": 146836.0}, {"date": "2016-04-15", "close": 0.819904, "volume": 60911.0}, {"date": "2016-04-18", "close": 0.784256, "volume": 23415.0}, {"date": "2016-04-19", "close": 0.748608, "volume": 123470.0}, {"date": "2016-04-20", "close": 0.855552, "volume": 133923.0}, {"date": "2016-04-21", "close": 0.80208, "volume": 9231.0}, {"date": "2016-04-22", "close": 0.80208, "volume": 14026.0}, {"date": "2016-04-26", "close": 0.80208, "volume": 87058.0}, {"date": "2016-04-27", "close": 0.784256, "volume": 63818.0}, {"date": "2016-04-28", "close": 0.71296, "volume": 59611.0}, {"date": "2016-04-29", "close": 0.730784, "volume": 28894.0}, {"date": "2016-05-02", "close": 0.71296, "volume": 45282.0}, {"date": "2016-05-03", "close": 0.748608, "volume": 55169.0}, {"date": "2016-05-04", "close": 0.80208, "volume": 37684.0}, {"date": "2016-05-05", "close": 0.748608, "volume": 1164042.0}, {"date": "2016-05-06", "close": 0.748608, "volume": 67235.0}, {"date": "2016-05-09", "close": 0.748608, "volume": 89047.0}, {"date": "2016-05-10", "close": 0.71296, "volume": 111089.0}, {"date": "2016-05-11", "close": 0.71296, "volume": 179656.0}, {"date": "2016-05-12", "close": 0.7200896, "volume": 138977.0}, {"date": "2016-05-13", "close": 0.677312, "volume": 169504.0}, {"date": "2016-05-16", "close": 0.677312, "volume": 183825.0}, {"date": "2016-05-17", "close": 0.7022656, "volume": 172487.0}, {"date": "2016-05-18", "close": 0.71296, "volume": 83823.0}, {"date": "2016-05-19", "close": 0.71296, "volume": 227135.0}, {"date": "2016-05-20", "close": 0.748608, "volume": 163824.0}, {"date": "2016-05-23", "close": 0.71296, "volume": 146718.0}, {"date": "2016-05-24", "close": 0.71296, "volume": 73861.0}, {"date": "2016-05-25", "close": 0.71296, "volume": 58909.0}, {"date": "2016-05-26", "close": 0.695136, "volume": 135123.0}, {"date": "2016-05-27", "close": 0.766432, "volume": 88352.0}, {"date": "2016-05-30", "close": 0.730784, "volume": 86714.0}, {"date": "2016-05-31", "close": 0.784256, "volume": 59549.0}, {"date": "2016-06-01", "close": 0.730784, "volume": 66203.0}, {"date": "2016-06-02", "close": 0.748608, "volume": 2300.0}, {"date": "2016-06-03", "close": 0.730784, "volume": 41146.0}, {"date": "2016-06-06", "close": 0.71296, "volume": 49933.0}, {"date": "2016-06-07", "close": 0.71296, "volume": 168119.0}, {"date": "2016-06-08", "close": 0.677312, "volume": 44355.0}, {"date": "2016-06-09", "close": 0.71296, "volume": 48417.0}, {"date": "2016-06-10", "close": 0.677312, "volume": 63365.0}, {"date": "2016-06-14", "close": 0.659488, "volume": 133819.0}, {"date": "2016-06-15", "close": 0.659488, "volume": 77237.0}, {"date": "2016-06-16", "close": 0.659488, "volume": 37388.0}, {"date": "2016-06-17", "close": 0.677312, "volume": 14026.0}, {"date": "2016-06-20", "close": 0.641664, "volume": 7910.0}, {"date": "2016-06-21", "close": 0.641664, "volume": 54302.0}, {"date": "2016-06-22", "close": 0.62384, "volume": 20759.0}, {"date": "2016-06-23", "close": 0.62384, "volume": 16831.0}, {"date": "2016-06-24", "close": 0.606016, "volume": 34504.0}, {"date": "2016-06-27", "close": 0.659488, "volume": 86081.0}, {"date": "2016-06-28", "close": 0.695136, "volume": 281.0}, {"date": "2016-06-30", "close": 0.606016, "volume": 57128.0}, {"date": "2016-07-01", "close": 0.641664, "volume": 701.0}, {"date": "2016-07-04", "close": 0.606016, "volume": 16719.0}, {"date": "2016-07-05", "close": 0.62384, "volume": 14588.0}, {"date": "2016-07-06", "close": 0.62384, "volume": 9705.0}, {"date": "2016-07-07", "close": 0.659488, "volume": 1683.0}, {"date": "2016-07-08", "close": 0.677312, "volume": 25808.0}, {"date": "2016-07-11", "close": 0.641664, "volume": 10609.0}, {"date": "2016-07-12", "close": 0.677312, "volume": 17446.0}, {"date": "2016-07-14", "close": 0.695136, "volume": 14026.0}, {"date": "2016-07-15", "close": 0.71296, "volume": 43481.0}, {"date": "2016-07-18", "close": 0.677312, "volume": 7013.0}, {"date": "2016-07-19", "close": 0.659488, "volume": 15189.0}, {"date": "2016-07-20", "close": 0.71296, "volume": 421.0}, {"date": "2016-07-21", "close": 0.641664, "volume": 2583.0}, {"date": "2016-07-25", "close": 0.677312, "volume": 54063.0}, {"date": "2016-07-26", "close": 0.62384, "volume": 29309.0}, {"date": "2016-07-27", "close": 0.606016, "volume": 18498.0}, {"date": "2016-07-28", "close": 0.659488, "volume": 43551.0}, {"date": "2016-08-02", "close": 0.641664, "volume": 30436.0}, {"date": "2016-08-03", "close": 0.570368, "volume": 2069.0}, {"date": "2016-08-04", "close": 0.570368, "volume": 28368.0}, {"date": "2016-08-08", "close": 0.641664, "volume": 18564.0}, {"date": "2016-08-10", "close": 0.570368, "volume": 21935.0}, {"date": "2016-08-11", "close": 0.570368, "volume": 42226.0}, {"date": "2016-08-12", "close": 0.606016, "volume": 28294.0}, {"date": "2016-08-15", "close": 0.606016, "volume": 561.0}, {"date": "2016-08-16", "close": 0.552544, "volume": 14689.0}, {"date": "2016-08-17", "close": 0.570368, "volume": 87796.0}, {"date": "2016-08-18", "close": 0.53472, "volume": 19687.0}, {"date": "2016-08-19", "close": 0.53472, "volume": 26930.0}, {"date": "2016-08-22", "close": 0.570368, "volume": 45052.0}, {"date": "2016-08-23", "close": 0.552544, "volume": 16033.0}, {"date": "2016-08-26", "close": 0.516896, "volume": 86222.0}, {"date": "2016-08-29", "close": 0.516896, "volume": 7364.0}, {"date": "2016-08-31", "close": 0.499072, "volume": 2700.0}, {"date": "2016-09-01", "close": 0.499072, "volume": 124342.0}, {"date": "2016-09-02", "close": 0.374304, "volume": 59712.0}, {"date": "2016-09-05", "close": 0.499072, "volume": 40604.0}, {"date": "2016-09-06", "close": 0.499072, "volume": 45346.0}, {"date": "2016-09-07", "close": 0.499072, "volume": 28052.0}, {"date": "2016-09-08", "close": 0.499072, "volume": 41777.0}, {"date": "2016-09-09", "close": 0.499072, "volume": 49091.0}, {"date": "2016-09-13", "close": 0.409952, "volume": 262557.0}, {"date": "2016-09-14", "close": 0.409952, "volume": 119426.0}, {"date": "2016-09-15", "close": 0.427776, "volume": 197488.0}, {"date": "2016-09-16", "close": 0.4456, "volume": 57561.0}, {"date": "2016-09-19", "close": 0.427776, "volume": 29314.0}, {"date": "2016-09-21", "close": 0.409952, "volume": 32410.0}, {"date": "2016-09-22", "close": 0.409952, "volume": 51780.0}, {"date": "2016-09-26", "close": 0.427776, "volume": 88197.0}, {"date": "2016-09-27", "close": 0.427776, "volume": 50252.0}, {"date": "2016-09-28", "close": 0.427776, "volume": 81845.0}, {"date": "2016-09-29", "close": 0.409952, "volume": 57234.0}, {"date": "2016-09-30", "close": 0.392128, "volume": 66166.0}, {"date": "2016-10-03", "close": 0.409952, "volume": 21045.0}, {"date": "2016-10-04", "close": 0.409952, "volume": 5920.0}, {"date": "2016-10-05", "close": 0.392128, "volume": 163584.0}, {"date": "2016-10-06", "close": 0.392128, "volume": 5756.0}, {"date": "2016-10-07", "close": 0.409952, "volume": 196974.0}, {"date": "2016-10-10", "close": 0.392128, "volume": 389714.0}, {"date": "2016-10-11", "close": 0.392128, "volume": 14026.0}, {"date": "2016-10-12", "close": 0.392128, "volume": 12273.0}, {"date": "2016-10-13", "close": 0.427776, "volume": 59863.0}, {"date": "2016-10-14", "close": 0.409952, "volume": 36430.0}, {"date": "2016-10-17", "close": 0.392128, "volume": 1547.0}, {"date": "2016-10-18", "close": 0.392128, "volume": 14690.0}, {"date": "2016-10-19", "close": 0.392128, "volume": 1753.0}, {"date": "2016-10-20", "close": 0.409952, "volume": 29753.0}, {"date": "2016-10-21", "close": 0.392128, "volume": 19397.0}, {"date": "2016-10-26", "close": 0.35648, "volume": 172550.0}, {"date": "2016-10-27", "close": 0.392128, "volume": 106926.0}, {"date": "2016-10-28", "close": 0.392128, "volume": 4488.0}, {"date": "2016-10-31", "close": 0.392128, "volume": 8843.0}, {"date": "2016-11-02", "close": 0.392128, "volume": 5049.0}, {"date": "2016-11-04", "close": 0.392128, "volume": 16831.0}, {"date": "2016-11-08", "close": 0.374304, "volume": 23703.0}, {"date": "2016-11-09", "close": 0.409952, "volume": 132126.0}, {"date": "2016-11-10", "close": 0.374304, "volume": 87558.0}, {"date": "2016-11-11", "close": 0.409952, "volume": 9381.0}, {"date": "2016-11-14", "close": 0.427776, "volume": 17868.0}, {"date": "2016-11-15", "close": 0.392128, "volume": 19143.0}, {"date": "2016-11-16", "close": 0.392128, "volume": 2450.0}, {"date": "2016-11-17", "close": 0.35648, "volume": 37870.0}, {"date": "2016-11-18", "close": 0.35648, "volume": 51701.0}, {"date": "2016-11-22", "close": 0.35648, "volume": 275759.0}, {"date": "2016-11-23", "close": 0.35648, "volume": 102951.0}, {"date": "2016-11-24", "close": 0.374304, "volume": 26986.0}, {"date": "2016-11-25", "close": 0.35648, "volume": 178016.0}, {"date": "2016-11-29", "close": 0.427776, "volume": 28052.0}, {"date": "2016-11-30", "close": 0.374304, "volume": 33313.0}, {"date": "2016-12-01", "close": 0.374304, "volume": 17112.0}, {"date": "2016-12-02", "close": 0.35648, "volume": 61115.0}, {"date": "2016-12-05", "close": 0.3493504, "volume": 2805.0}, {"date": "2016-12-06", "close": 0.320832, "volume": 14026.0}, {"date": "2016-12-07", "close": 0.303008, "volume": 28052.0}, {"date": "2016-12-08", "close": 0.2780544, "volume": 59224.0}, {"date": "2016-12-09", "close": 0.2780544, "volume": 49797.0}, {"date": "2016-12-12", "close": 0.2780544, "volume": 4979.0}, {"date": "2016-12-13", "close": 0.285184, "volume": 60802.0}, {"date": "2016-12-14", "close": 0.285184, "volume": 2525.0}, {"date": "2016-12-16", "close": 0.3065728, "volume": 21039.0}, {"date": "2016-12-20", "close": 0.285184, "volume": 3507.0}, {"date": "2016-12-21", "close": 0.2602304, "volume": 29622.0}, {"date": "2016-12-22", "close": 0.3101376, "volume": 15426.0}, {"date": "2016-12-30", "close": 0.2816192, "volume": 2805.0}, {"date": "2017-01-03", "close": 0.2602304, "volume": 281067.0}, {"date": "2017-01-04", "close": 0.2744896, "volume": 842.0}, {"date": "2017-01-05", "close": 0.2566656, "volume": 325572.0}, {"date": "2017-01-06", "close": 0.2281472, "volume": 604689.0}, {"date": "2017-01-09", "close": 0.2210176, "volume": 161697.0}, {"date": "2017-01-11", "close": 0.2210176, "volume": 116938.0}, {"date": "2017-01-12", "close": 0.1818048, "volume": 818515.0}, {"date": "2017-01-13", "close": 0.1818048, "volume": 246043.0}, {"date": "2017-01-18", "close": 0.17824, "volume": 49518.0}, {"date": "2017-01-19", "close": 0.17824, "volume": 14026.0}, {"date": "2017-01-23", "close": 0.1853696, "volume": 8416.0}, {"date": "2017-01-25", "close": 0.1746752, "volume": 43490.0}, {"date": "2017-01-27", "close": 0.1924992, "volume": 29498.0}, {"date": "2017-01-31", "close": 0.17824, "volume": 89660.0}, {"date": "2017-02-01", "close": 0.17824, "volume": 15519.0}, {"date": "2017-02-02", "close": 0.1746752, "volume": 3504.0}, {"date": "2017-02-03", "close": 0.1889344, "volume": 45637.0}, {"date": "2017-02-07", "close": 0.1818048, "volume": 37979.0}, {"date": "2017-02-08", "close": 0.1853696, "volume": 35346.0}, {"date": "2017-02-14", "close": 0.1853696, "volume": 52177.0}, {"date": "2017-02-15", "close": 0.1996288, "volume": 169082.0}, {"date": "2017-02-16", "close": 0.196064, "volume": 72374.0}, {"date": "2017-02-17", "close": 0.17824, "volume": 4000.0}, {"date": "2017-02-20", "close": 0.196064, "volume": 8624.0}, {"date": "2017-02-22", "close": 0.2245824, "volume": 49428.0}, {"date": "2017-02-24", "close": 0.17824, "volume": 278377.0}, {"date": "2017-02-27", "close": 0.1924992, "volume": 122733.0}, {"date": "2017-02-28", "close": 0.2067584, "volume": 35194.0}, {"date": "2017-03-01", "close": 0.213888, "volume": 349859.0}, {"date": "2017-03-02", "close": 0.2067584, "volume": 339663.0}, {"date": "2017-03-03", "close": 0.213888, "volume": 355314.0}, {"date": "2017-03-06", "close": 0.2245824, "volume": 32260.0}, {"date": "2017-03-07", "close": 0.2388416, "volume": 23448.0}, {"date": "2017-03-08", "close": 0.26736, "volume": 187926.0}, {"date": "2017-03-09", "close": 0.26736, "volume": 42078.0}, {"date": "2017-03-10", "close": 0.26736, "volume": 41123.0}, {"date": "2017-03-13", "close": 0.26736, "volume": 19750.0}, {"date": "2017-03-15", "close": 0.26736, "volume": 1403.0}, {"date": "2017-03-16", "close": 0.26736, "volume": 477.0}, {"date": "2017-03-17", "close": 0.26736, "volume": 9351.0}, {"date": "2017-03-21", "close": 0.2602304, "volume": 3889.0}, {"date": "2017-03-22", "close": 0.2424064, "volume": 6821.0}, {"date": "2017-03-23", "close": 0.231712, "volume": 37476.0}, {"date": "2017-03-24", "close": 0.231712, "volume": 142009.0}, {"date": "2017-03-27", "close": 0.2281472, "volume": 167402.0}, {"date": "2017-03-28", "close": 0.2281472, "volume": 37722.0}, {"date": "2017-03-30", "close": 0.2281472, "volume": 28052.0}, {"date": "2017-03-31", "close": 0.2281472, "volume": 14026.0}, {"date": "2017-04-03", "close": 0.249536, "volume": 1108.0}, {"date": "2017-04-04", "close": 0.2566656, "volume": 10113.0}, {"date": "2017-04-05", "close": 0.2388416, "volume": 5610.0}, {"date": "2017-04-06", "close": 0.2067584, "volume": 21039.0}, {"date": "2017-04-07", "close": 0.2281472, "volume": 14026.0}, {"date": "2017-04-10", "close": 0.2352768, "volume": 1454.0}, {"date": "2017-04-11", "close": 0.249536, "volume": 1403.0}, {"date": "2017-04-12", "close": 0.2352768, "volume": 1351.0}, {"date": "2017-04-19", "close": 0.2281472, "volume": 24368.0}, {"date": "2017-04-20", "close": 0.2281472, "volume": 371923.0}, {"date": "2017-04-21", "close": 0.2281472, "volume": 6452.0}, {"date": "2017-04-24", "close": 0.2281472, "volume": 21696.0}, {"date": "2017-04-26", "close": 0.2281472, "volume": 28052.0}, {"date": "2017-04-27", "close": 0.2281472, "volume": 40346.0}, {"date": "2017-04-28", "close": 0.2352768, "volume": 189403.0}, {"date": "2017-05-01", "close": 0.2352768, "volume": 99862.0}, {"date": "2017-05-02", "close": 0.2352768, "volume": 574642.0}, {"date": "2017-05-03", "close": 0.2281472, "volume": 278848.0}, {"date": "2017-05-04", "close": 0.231712, "volume": 453784.0}, {"date": "2017-05-08", "close": 0.2031936, "volume": 2157.0}, {"date": "2017-05-09", "close": 0.2067584, "volume": 24686.0}, {"date": "2017-05-10", "close": 0.2067584, "volume": 32481.0}, {"date": "2017-05-11", "close": 0.2067584, "volume": 7100.0}, {"date": "2017-05-15", "close": 0.2067584, "volume": 82779.0}, {"date": "2017-05-16", "close": 0.2031936, "volume": 132590.0}, {"date": "2017-05-17", "close": 0.2067584, "volume": 62657.0}, {"date": "2017-05-18", "close": 0.1996288, "volume": 2805.0}, {"date": "2017-05-22", "close": 0.17824, "volume": 20362.0}, {"date": "2017-05-24", "close": 0.1675456, "volume": 21039.0}, {"date": "2017-05-25", "close": 0.1532864, "volume": 14026.0}, {"date": "2017-05-26", "close": 0.142592, "volume": 200790.0}, {"date": "2017-05-29", "close": 0.142592, "volume": 822.0}, {"date": "2017-05-30", "close": 0.1390272, "volume": 28052.0}, {"date": "2017-05-31", "close": 0.142592, "volume": 203010.0}, {"date": "2017-06-01", "close": 0.142592, "volume": 93462.0}, {"date": "2017-06-06", "close": 0.1853696, "volume": 76021.0}, {"date": "2017-06-07", "close": 0.1924992, "volume": 81108.0}, {"date": "2017-06-08", "close": 0.196064, "volume": 119056.0}, {"date": "2017-06-09", "close": 0.2031936, "volume": 49372.0}, {"date": "2017-06-13", "close": 0.1924992, "volume": 27772.0}, {"date": "2017-06-15", "close": 0.1675456, "volume": 57617.0}, {"date": "2017-06-16", "close": 0.2031936, "volume": 104125.0}, {"date": "2017-06-19", "close": 0.213888, "volume": 7175.0}, {"date": "2017-06-20", "close": 0.196064, "volume": 84156.0}, {"date": "2017-06-21", "close": 0.1889344, "volume": 58926.0}, {"date": "2017-06-22", "close": 0.1889344, "volume": 42078.0}, {"date": "2017-06-23", "close": 0.1746752, "volume": 83876.0}, {"date": "2017-06-26", "close": 0.1746752, "volume": 24341.0}, {"date": "2017-06-27", "close": 0.1675456, "volume": 32376.0}, {"date": "2017-06-28", "close": 0.17824, "volume": 41335.0}, {"date": "2017-06-29", "close": 0.1853696, "volume": 15891.0}, {"date": "2017-07-04", "close": 0.1711104, "volume": 6185.0}, {"date": "2017-07-18", "close": 0.196064, "volume": 28052.0}, {"date": "2017-07-19", "close": 0.196064, "volume": 17112.0}, {"date": "2017-07-20", "close": 0.1818048, "volume": 1056.0}, {"date": "2017-07-25", "close": 0.213888, "volume": 28052.0}, {"date": "2017-07-26", "close": 0.2281472, "volume": 38367.0}, {"date": "2017-07-27", "close": 0.231712, "volume": 49372.0}, {"date": "2017-07-28", "close": 0.249536, "volume": 118989.0}, {"date": "2017-07-31", "close": 0.249536, "volume": 28607.0}, {"date": "2017-08-02", "close": 0.249536, "volume": 2853.0}, {"date": "2017-08-03", "close": 0.249536, "volume": 5610.0}, {"date": "2017-08-07", "close": 0.249536, "volume": 32212.0}, {"date": "2017-08-11", "close": 0.2174528, "volume": 7013.0}, {"date": "2017-08-14", "close": 0.2174528, "volume": 1403.0}, {"date": "2017-08-16", "close": 0.249536, "volume": 34555.0}, {"date": "2017-08-28", "close": 0.2352768, "volume": 5472.0}, {"date": "2017-08-30", "close": 0.213888, "volume": 11221.0}, {"date": "2017-08-31", "close": 0.2174528, "volume": 8416.0}, {"date": "2017-09-04", "close": 0.213888, "volume": 27035.0}, {"date": "2017-09-05", "close": 0.213888, "volume": 29070.0}, {"date": "2017-09-06", "close": 0.2103232, "volume": 5610.0}, {"date": "2017-09-08", "close": 0.1996288, "volume": 69992.0}, {"date": "2017-09-12", "close": 0.1853696, "volume": 28052.0}, {"date": "2017-09-13", "close": 0.1889344, "volume": 12089.0}, {"date": "2017-09-14", "close": 0.1889344, "volume": 5610.0}, {"date": "2017-09-18", "close": 0.1889344, "volume": 14868.0}, {"date": "2017-09-20", "close": 0.1889344, "volume": 23440.0}, {"date": "2017-09-21", "close": 0.1889344, "volume": 9039.0}, {"date": "2017-09-25", "close": 0.1889344, "volume": 36403.0}, {"date": "2017-09-26", "close": 0.196064, "volume": 4900.0}, {"date": "2017-09-27", "close": 0.196064, "volume": 9195.0}, {"date": "2017-09-28", "close": 0.1996288, "volume": 67256.0}, {"date": "2017-09-29", "close": 0.1996288, "volume": 12904.0}, {"date": "2017-10-02", "close": 0.2031936, "volume": 7726.0}, {"date": "2017-10-03", "close": 0.2031936, "volume": 16261.0}, {"date": "2017-10-04", "close": 0.196064, "volume": 7752.0}, {"date": "2017-10-05", "close": 0.196064, "volume": 5049.0}, {"date": "2017-10-06", "close": 0.17824, "volume": 5610.0}, {"date": "2017-10-09", "close": 0.17824, "volume": 44550.0}, {"date": "2017-10-10", "close": 0.1889344, "volume": 42078.0}, {"date": "2017-10-12", "close": 0.1889344, "volume": 5883.0}, {"date": "2017-10-16", "close": 0.2067584, "volume": 54063.0}, {"date": "2017-10-17", "close": 0.2103232, "volume": 14786.0}, {"date": "2017-10-18", "close": 0.2103232, "volume": 2104.0}, {"date": "2017-10-20", "close": 0.196064, "volume": 52980.0}, {"date": "2017-10-23", "close": 0.1818048, "volume": 2971.0}, {"date": "2017-10-25", "close": 0.1996288, "volume": 5455.0}, {"date": "2017-10-26", "close": 0.1853696, "volume": 5330.0}, {"date": "2017-10-27", "close": 0.1853696, "volume": 34711.0}, {"date": "2017-10-30", "close": 0.17824, "volume": 14991.0}, {"date": "2017-11-02", "close": 0.1996288, "volume": 12931.0}, {"date": "2017-11-06", "close": 0.1924992, "volume": 5723.0}, {"date": "2017-11-07", "close": 0.17824, "volume": 13555.0}, {"date": "2017-11-09", "close": 0.17824, "volume": 8416.0}, {"date": "2017-11-10", "close": 0.17824, "volume": 2758.0}, {"date": "2017-11-13", "close": 0.17824, "volume": 36748.0}, {"date": "2017-11-15", "close": 0.1675456, "volume": 6646.0}, {"date": "2017-11-16", "close": 0.1390272, "volume": 142066.0}, {"date": "2017-11-17", "close": 0.142592, "volume": 54995.0}, {"date": "2017-11-20", "close": 0.142592, "volume": 11723.0}, {"date": "2017-11-21", "close": 0.1461568, "volume": 2096.0}, {"date": "2017-11-23", "close": 0.142592, "volume": 63117.0}, {"date": "2017-11-24", "close": 0.1390272, "volume": 95377.0}, {"date": "2017-11-27", "close": 0.1390272, "volume": 14026.0}, {"date": "2017-11-29", "close": 0.142592, "volume": 1403.0}, {"date": "2017-12-04", "close": 0.1461568, "volume": 11670.0}, {"date": "2017-12-05", "close": 0.142592, "volume": 15990.0}, {"date": "2017-12-08", "close": 0.142592, "volume": 127083.0}, {"date": "2017-12-14", "close": 0.1390272, "volume": 46547.0}, {"date": "2017-12-15", "close": 0.142592, "volume": 22442.0}, {"date": "2017-12-19", "close": 0.1390272, "volume": 42920.0}, {"date": "2017-12-21", "close": 0.142592, "volume": 51055.0}, {"date": "2017-12-29", "close": 0.1390272, "volume": 7013.0}, {"date": "2018-01-02", "close": 0.1390272, "volume": 550.0}, {"date": "2018-01-04", "close": 0.160416, "volume": 5610.0}, {"date": "2018-01-09", "close": 0.1711104, "volume": 14311.0}, {"date": "2018-01-10", "close": 0.1711104, "volume": 5764.0}, {"date": "2018-01-11", "close": 0.160416, "volume": 3594.0}, {"date": "2018-01-12", "close": 0.142592, "volume": 1169.0}, {"date": "2018-01-16", "close": 0.142592, "volume": 645.0}, {"date": "2018-01-18", "close": 0.142592, "volume": 22938.0}, {"date": "2018-01-19", "close": 0.142592, "volume": 22376.0}, {"date": "2018-01-22", "close": 0.1461568, "volume": 15207.0}, {"date": "2018-01-29", "close": 0.1461568, "volume": 1976.0}, {"date": "2018-02-01", "close": 0.1497216, "volume": 47678.0}, {"date": "2018-02-02", "close": 0.1532864, "volume": 1056.0}, {"date": "2018-02-06", "close": 0.1568512, "volume": 3853.0}, {"date": "2018-02-07", "close": 0.1711104, "volume": 2917.0}, {"date": "2018-02-08", "close": 0.17824, "volume": 9818.0}, {"date": "2018-02-09", "close": 0.1532864, "volume": 4533.0}, {"date": "2018-02-13", "close": 0.17824, "volume": 23003.0}, {"date": "2018-02-15", "close": 0.196064, "volume": 11827.0}, {"date": "2018-02-16", "close": 0.17824, "volume": 71596.0}, {"date": "2018-02-19", "close": 0.1996288, "volume": 60704.0}, {"date": "2018-02-20", "close": 0.1853696, "volume": 5610.0}, {"date": "2018-02-21", "close": 0.2031936, "volume": 66259.0}, {"date": "2018-02-22", "close": 0.213888, "volume": 65659.0}, {"date": "2018-02-23", "close": 0.2210176, "volume": 8574.0}, {"date": "2018-02-26", "close": 0.231712, "volume": 35662.0}, {"date": "2018-02-27", "close": 0.2174528, "volume": 18264.0}, {"date": "2018-02-28", "close": 0.1924992, "volume": 202683.0}, {"date": "2018-03-01", "close": 0.1532864, "volume": 224089.0}, {"date": "2018-03-02", "close": 0.1711104, "volume": 73699.0}, {"date": "2018-03-06", "close": 0.1532864, "volume": 51425.0}, {"date": "2018-03-07", "close": 0.1532864, "volume": 11221.0}, {"date": "2018-03-08", "close": 0.1532864, "volume": 17095.0}, {"date": "2018-03-09", "close": 0.1568512, "volume": 49755.0}, {"date": "2018-03-12", "close": 0.1532864, "volume": 21600.0}, {"date": "2018-03-13", "close": 0.1461568, "volume": 100334.0}, {"date": "2018-03-16", "close": 0.142592, "volume": 84335.0}, {"date": "2018-03-19", "close": 0.1354624, "volume": 13608.0}, {"date": "2018-03-20", "close": 0.142592, "volume": 91595.0}, {"date": "2018-03-21", "close": 0.1461568, "volume": 4717.0}, {"date": "2018-03-22", "close": 0.1461568, "volume": 9309.0}, {"date": "2018-03-26", "close": 0.142592, "volume": 11274.0}, {"date": "2018-03-27", "close": 0.142592, "volume": 5394.0}, {"date": "2018-03-28", "close": 0.142592, "volume": 6921.0}, {"date": "2018-04-03", "close": 0.142592, "volume": 14408.0}, {"date": "2018-04-09", "close": 0.142592, "volume": 26487.0}, {"date": "2018-04-12", "close": 0.142592, "volume": 2805.0}, {"date": "2018-04-13", "close": 0.1532864, "volume": 4292348.0}, {"date": "2018-04-16", "close": 0.160416, "volume": 25635.0}, {"date": "2018-04-18", "close": 0.160416, "volume": 238.0}, {"date": "2018-04-19", "close": 0.1532864, "volume": 84156.0}, {"date": "2018-04-20", "close": 0.1497216, "volume": 12303.0}, {"date": "2018-04-23", "close": 0.1497216, "volume": 4153.0}, {"date": "2018-04-24", "close": 0.160416, "volume": 6214.0}, {"date": "2018-05-02", "close": 0.2103232, "volume": 92651.0}, {"date": "2018-05-03", "close": 0.2103232, "volume": 279707.0}, {"date": "2018-05-04", "close": 0.196064, "volume": 13806.0}, {"date": "2018-05-07", "close": 0.1853696, "volume": 2550.0}, {"date": "2018-05-08", "close": 0.1675456, "volume": 4124.0}, {"date": "2018-05-09", "close": 0.196064, "volume": 49062.0}, {"date": "2018-05-11", "close": 0.196064, "volume": 1852.0}, {"date": "2018-05-15", "close": 0.1711104, "volume": 117743.0}, {"date": "2018-05-21", "close": 0.213888, "volume": 206809.0}, {"date": "2018-05-22", "close": 0.2245824, "volume": 105046.0}, {"date": "2018-05-23", "close": 0.2174528, "volume": 7874.0}, {"date": "2018-05-24", "close": 0.213888, "volume": 42122.0}, {"date": "2018-05-28", "close": 0.2067584, "volume": 9013.0}, {"date": "2018-05-29", "close": 0.196064, "volume": 193284.0}, {"date": "2018-06-01", "close": 0.196064, "volume": 118811.0}, {"date": "2018-06-05", "close": 0.1889344, "volume": 34934.0}, {"date": "2018-06-08", "close": 0.1853696, "volume": 79218.0}, {"date": "2018-06-12", "close": 0.17824, "volume": 107880.0}, {"date": "2018-06-14", "close": 0.17824, "volume": 22528.0}, {"date": "2018-06-18", "close": 0.17824, "volume": 25247.0}, {"date": "2018-06-20", "close": 0.1924992, "volume": 8803.0}, {"date": "2018-06-21", "close": 0.196064, "volume": 98182.0}, {"date": "2018-06-22", "close": 0.1853696, "volume": 53867.0}, {"date": "2018-06-25", "close": 0.196064, "volume": 68979.0}, {"date": "2018-06-26", "close": 0.196064, "volume": 11263.0}, {"date": "2018-06-27", "close": 0.1853696, "volume": 35520.0}, {"date": "2018-06-28", "close": 0.2031936, "volume": 48818.0}, {"date": "2018-06-29", "close": 0.2103232, "volume": 61042.0}, {"date": "2018-07-03", "close": 0.2245824, "volume": 3366.0}, {"date": "2018-07-04", "close": 0.213888, "volume": 48386.0}, {"date": "2018-07-05", "close": 0.213888, "volume": 6763.0}, {"date": "2018-07-09", "close": 0.1889344, "volume": 4457.0}, {"date": "2018-07-10", "close": 0.2210176, "volume": 12203.0}, {"date": "2018-07-11", "close": 0.2210176, "volume": 1713.0}, {"date": "2018-07-12", "close": 0.2210176, "volume": 23844.0}, {"date": "2018-07-16", "close": 0.213888, "volume": 12200.0}, {"date": "2018-07-17", "close": 0.2031936, "volume": 60206.0}, {"date": "2018-07-18", "close": 0.2031936, "volume": 13695.0}, {"date": "2018-07-19", "close": 0.2174528, "volume": 18483.0}, {"date": "2018-07-20", "close": 0.2103232, "volume": 2805.0}, {"date": "2018-07-23", "close": 0.2031936, "volume": 30743.0}, {"date": "2018-07-24", "close": 0.1996288, "volume": 623.0}, {"date": "2018-07-26", "close": 0.2103232, "volume": 10379.0}, {"date": "2018-07-30", "close": 0.2103232, "volume": 2384.0}, {"date": "2018-08-02", "close": 0.2103232, "volume": 5208.0}, {"date": "2018-08-03", "close": 0.2103232, "volume": 18993.0}, {"date": "2018-08-06", "close": 0.213888, "volume": 17549.0}, {"date": "2018-08-08", "close": 0.1996288, "volume": 4419.0}, {"date": "2018-08-09", "close": 0.1996288, "volume": 833.0}, {"date": "2018-08-13", "close": 0.231712, "volume": 148527.0}, {"date": "2018-08-14", "close": 0.2459712, "volume": 11398.0}, {"date": "2018-08-16", "close": 0.303008, "volume": 266250.0}, {"date": "2018-08-17", "close": 0.303008, "volume": 236721.0}, {"date": "2018-08-20", "close": 0.2958784, "volume": 91379.0}, {"date": "2018-08-21", "close": 0.285184, "volume": 40594.0}, {"date": "2018-08-22", "close": 0.3172672, "volume": 1682291.0}, {"date": "2018-08-23", "close": 0.3422208, "volume": 631940.0}, {"date": "2018-08-24", "close": 0.3172672, "volume": 438891.0}, {"date": "2018-08-27", "close": 0.3350912, "volume": 303786.0}, {"date": "2018-08-28", "close": 0.3279616, "volume": 249294.0}, {"date": "2018-08-29", "close": 0.2923136, "volume": 149453.0}, {"date": "2018-08-30", "close": 0.320832, "volume": 179578.0}, {"date": "2018-08-31", "close": 0.2994432, "volume": 212845.0}, {"date": "2018-09-03", "close": 0.2958784, "volume": 75376.0}, {"date": "2018-09-04", "close": 0.2923136, "volume": 142568.0}, {"date": "2018-09-05", "close": 0.2887488, "volume": 45226.0}, {"date": "2018-09-10", "close": 0.3422208, "volume": 13439580.0}, {"date": "2018-09-11", "close": 0.3350912, "volume": 1146072.0}, {"date": "2018-09-12", "close": 0.3101376, "volume": 249514.0}, {"date": "2018-09-13", "close": 0.392128, "volume": 5917939.0}, {"date": "2018-09-14", "close": 0.374304, "volume": 1782432.0}, {"date": "2018-09-17", "close": 0.499072, "volume": 4236046.0}, {"date": "2018-09-18", "close": 0.62384, "volume": 8219478.0}, {"date": "2018-09-19", "close": 0.516896, "volume": 4709435.0}, {"date": "2018-09-20", "close": 0.516896, "volume": 1347621.0}, {"date": "2018-09-21", "close": 0.53472, "volume": 2543473.0}, {"date": "2018-09-24", "close": 0.4456, "volume": 1644144.0}, {"date": "2018-09-25", "close": 0.463424, "volume": 1942412.0}, {"date": "2018-09-26", "close": 0.516896, "volume": 1751328.0}, {"date": "2018-09-27", "close": 0.552544, "volume": 3110011.0}, {"date": "2018-09-28", "close": 0.516896, "volume": 716053.0}, {"date": "2018-10-01", "close": 0.499072, "volume": 261871.0}, {"date": "2018-10-02", "close": 0.481248, "volume": 211945.0}, {"date": "2018-10-03", "close": 0.481248, "volume": 520391.0}, {"date": "2018-10-04", "close": 0.516896, "volume": 449566.0}, {"date": "2018-10-05", "close": 0.516896, "volume": 578224.0}, {"date": "2018-10-08", "close": 0.516896, "volume": 428914.0}, {"date": "2018-10-09", "close": 0.499072, "volume": 309318.0}, {"date": "2018-10-10", "close": 0.481248, "volume": 337893.0}, {"date": "2018-10-11", "close": 0.4456, "volume": 488426.0}, {"date": "2018-10-12", "close": 0.463424, "volume": 422385.0}, {"date": "2018-10-15", "close": 0.463424, "volume": 199860.0}, {"date": "2018-10-16", "close": 0.481248, "volume": 427029.0}, {"date": "2018-10-17", "close": 0.481248, "volume": 425357.0}, {"date": "2018-10-18", "close": 0.516896, "volume": 1230920.0}, {"date": "2018-10-19", "close": 0.499072, "volume": 285753.0}, {"date": "2018-10-22", "close": 0.481248, "volume": 125148.0}, {"date": "2018-10-23", "close": 0.481248, "volume": 381366.0}, {"date": "2018-10-24", "close": 0.463424, "volume": 521663.0}, {"date": "2018-10-25", "close": 0.4456, "volume": 262892.0}, {"date": "2018-10-26", "close": 0.4456, "volume": 254124.0}, {"date": "2018-10-29", "close": 0.427776, "volume": 431459.0}, {"date": "2018-10-30", "close": 0.409952, "volume": 204999.0}, {"date": "2018-10-31", "close": 0.374304, "volume": 638361.0}, {"date": "2018-11-01", "close": 0.374304, "volume": 588216.0}, {"date": "2018-11-02", "close": 0.4456, "volume": 1094431.0}, {"date": "2018-11-05", "close": 0.409952, "volume": 362863.0}, {"date": "2018-11-06", "close": 0.409952, "volume": 66630.0}, {"date": "2018-11-07", "close": 0.427776, "volume": 417393.0}, {"date": "2018-11-08", "close": 0.409952, "volume": 89375.0}, {"date": "2018-11-09", "close": 0.427776, "volume": 309510.0}, {"date": "2018-11-12", "close": 0.481248, "volume": 1146772.0}, {"date": "2018-11-13", "close": 0.481248, "volume": 626797.0}, {"date": "2018-11-14", "close": 0.499072, "volume": 1818423.0}, {"date": "2018-11-15", "close": 0.516896, "volume": 295099.0}, {"date": "2018-11-16", "close": 0.516896, "volume": 658435.0}, {"date": "2018-11-19", "close": 0.659488, "volume": 2688146.0}, {"date": "2018-11-20", "close": 0.62384, "volume": 2272843.0}, {"date": "2018-11-21", "close": 0.62384, "volume": 3059412.0}, {"date": "2018-11-22", "close": 0.570368, "volume": 5657145.0}, {"date": "2018-11-23", "close": 0.570368, "volume": 1298944.0}, {"date": "2018-11-26", "close": 0.588192, "volume": 845366.0}, {"date": "2018-11-27", "close": 0.641664, "volume": 2460018.0}, {"date": "2018-11-28", "close": 0.677312, "volume": 4079157.0}, {"date": "2018-11-29", "close": 0.641664, "volume": 1033407.0}, {"date": "2018-11-30", "close": 0.659488, "volume": 690402.0}, {"date": "2018-12-03", "close": 0.730784, "volume": 2709794.0}, {"date": "2018-12-04", "close": 0.71296, "volume": 1483046.0}, {"date": "2018-12-05", "close": 0.71296, "volume": 435391.0}, {"date": "2018-12-06", "close": 0.606016, "volume": 1464266.0}, {"date": "2018-12-07", "close": 0.588192, "volume": 1797074.0}, {"date": "2018-12-10", "close": 0.552544, "volume": 1311493.0}, {"date": "2018-12-11", "close": 0.552544, "volume": 670041.0}, {"date": "2018-12-12", "close": 0.53472, "volume": 732364.0}, {"date": "2018-12-13", "close": 0.516896, "volume": 472166.0}, {"date": "2018-12-14", "close": 0.516896, "volume": 413124.0}, {"date": "2018-12-17", "close": 0.516896, "volume": 163569.0}, {"date": "2018-12-18", "close": 0.499072, "volume": 436699.0}, {"date": "2018-12-19", "close": 0.463424, "volume": 353167.0}, {"date": "2018-12-20", "close": 0.516896, "volume": 567736.0}, {"date": "2018-12-21", "close": 0.499072, "volume": 368259.0}, {"date": "2018-12-24", "close": 0.481248, "volume": 388927.0}, {"date": "2018-12-27", "close": 0.499072, "volume": 169246.0}, {"date": "2018-12-28", "close": 0.588192, "volume": 909972.0}, {"date": "2018-12-31", "close": 0.516896, "volume": 1078510.0}, {"date": "2019-01-02", "close": 0.53472, "volume": 895148.0}, {"date": "2019-01-03", "close": 0.53472, "volume": 506701.0}, {"date": "2019-01-04", "close": 0.499072, "volume": 575950.0}, {"date": "2019-01-07", "close": 0.499072, "volume": 151961.0}, {"date": "2019-01-08", "close": 0.499072, "volume": 203967.0}, {"date": "2019-01-09", "close": 0.499072, "volume": 128539.0}, {"date": "2019-01-10", "close": 0.516896, "volume": 399863.0}, {"date": "2019-01-11", "close": 0.552544, "volume": 1006449.0}, {"date": "2019-01-14", "close": 0.53472, "volume": 190253.0}, {"date": "2019-01-15", "close": 0.516896, "volume": 156120.0}, {"date": "2019-01-16", "close": 0.53472, "volume": 388395.0}, {"date": "2019-01-17", "close": 0.53472, "volume": 1474707.0}, {"date": "2019-01-18", "close": 0.552544, "volume": 267060.0}, {"date": "2019-01-21", "close": 0.552544, "volume": 838569.0}, {"date": "2019-01-22", "close": 0.53472, "volume": 349507.0}, {"date": "2019-01-23", "close": 0.516896, "volume": 205640.0}, {"date": "2019-01-24", "close": 0.516896, "volume": 93919.0}, {"date": "2019-01-25", "close": 0.516896, "volume": 184195.0}, {"date": "2019-01-29", "close": 0.516896, "volume": 216092.0}, {"date": "2019-01-30", "close": 0.516896, "volume": 39142.0}, {"date": "2019-01-31", "close": 0.481248, "volume": 374969.0}, {"date": "2019-02-01", "close": 0.499072, "volume": 191511.0}, {"date": "2019-02-04", "close": 0.499072, "volume": 121010.0}, {"date": "2019-02-05", "close": 0.53472, "volume": 195929.0}, {"date": "2019-02-06", "close": 0.516896, "volume": 99979.0}, {"date": "2019-02-07", "close": 0.516896, "volume": 385678.0}, {"date": "2019-02-08", "close": 0.481248, "volume": 98434.0}, {"date": "2019-02-11", "close": 0.481248, "volume": 364596.0}, {"date": "2019-02-12", "close": 0.463424, "volume": 434678.0}, {"date": "2019-02-13", "close": 0.481248, "volume": 324576.0}, {"date": "2019-02-14", "close": 0.463424, "volume": 274928.0}, {"date": "2019-02-15", "close": 0.481248, "volume": 132323.0}, {"date": "2019-02-18", "close": 0.427776, "volume": 253900.0}, {"date": "2019-02-19", "close": 0.409952, "volume": 186190.0}, {"date": "2019-02-20", "close": 0.427776, "volume": 181842.0}, {"date": "2019-02-21", "close": 0.427776, "volume": 713204.0}, {"date": "2019-02-22", "close": 0.427776, "volume": 92337.0}, {"date": "2019-02-25", "close": 0.409952, "volume": 74051.0}, {"date": "2019-02-26", "close": 0.427776, "volume": 794152.0}, {"date": "2019-02-27", "close": 0.409952, "volume": 157880.0}, {"date": "2019-02-28", "close": 0.249536, "volume": 2857510.0}, {"date": "2019-03-01", "close": 0.3101376, "volume": 11383715.0}, {"date": "2019-03-04", "close": 0.3101376, "volume": 1438000.0}, {"date": "2019-03-05", "close": 0.35648, "volume": 4564595.0}, {"date": "2019-03-06", "close": 0.3493504, "volume": 1010867.0}, {"date": "2019-03-07", "close": 0.3422208, "volume": 229317.0}, {"date": "2019-03-08", "close": 0.3493504, "volume": 1449954.0}, {"date": "2019-03-11", "close": 0.3529152, "volume": 225970.0}, {"date": "2019-03-12", "close": 0.3243968, "volume": 1619863.0}, {"date": "2019-03-13", "close": 0.3422208, "volume": 657940.0}, {"date": "2019-03-14", "close": 0.35648, "volume": 432814.0}, {"date": "2019-03-15", "close": 0.338656, "volume": 238715.0}, {"date": "2019-03-18", "close": 0.3172672, "volume": 565125.0}, {"date": "2019-03-19", "close": 0.3350912, "volume": 10239931.0}, {"date": "2019-03-20", "close": 0.3457856, "volume": 1123074.0}, {"date": "2019-03-21", "close": 0.374304, "volume": 967040.0}, {"date": "2019-03-22", "close": 0.3493504, "volume": 783862.0}, {"date": "2019-03-25", "close": 0.3315264, "volume": 402645.0}, {"date": "2019-03-26", "close": 0.3243968, "volume": 636905.0}, {"date": "2019-03-27", "close": 0.3315264, "volume": 329572.0}, {"date": "2019-03-28", "close": 0.3315264, "volume": 135000.0}, {"date": "2019-03-29", "close": 0.338656, "volume": 103662.0}, {"date": "2019-04-01", "close": 0.3315264, "volume": 208888.0}, {"date": "2019-04-02", "close": 0.3172672, "volume": 491773.0}, {"date": "2019-04-03", "close": 0.320832, "volume": 104700.0}, {"date": "2019-04-04", "close": 0.3243968, "volume": 376296.0}, {"date": "2019-04-05", "close": 0.3279616, "volume": 55075.0}, {"date": "2019-04-08", "close": 0.3243968, "volume": 88648.0}, {"date": "2019-04-09", "close": 0.3243968, "volume": 177717.0}, {"date": "2019-04-10", "close": 0.3137024, "volume": 411752.0}, {"date": "2019-04-11", "close": 0.3101376, "volume": 237526.0}, {"date": "2019-04-12", "close": 0.3315264, "volume": 446435.0}, {"date": "2019-04-15", "close": 0.3422208, "volume": 584896.0}, {"date": "2019-04-16", "close": 0.374304, "volume": 3432696.0}, {"date": "2019-04-17", "close": 0.35648, "volume": 586048.0}, {"date": "2019-04-18", "close": 0.35648, "volume": 220692.0}, {"date": "2019-04-23", "close": 0.3636096, "volume": 96859.0}, {"date": "2019-04-24", "close": 0.35648, "volume": 124832.0}, {"date": "2019-04-26", "close": 0.3529152, "volume": 280521.0}, {"date": "2019-04-29", "close": 0.338656, "volume": 541413.0}, {"date": "2019-04-30", "close": 0.3422208, "volume": 95270.0}, {"date": "2019-05-01", "close": 0.338656, "volume": 94228.0}, {"date": "2019-05-02", "close": 0.3529152, "volume": 599929.0}, {"date": "2019-05-03", "close": 0.3529152, "volume": 348726.0}, {"date": "2019-05-06", "close": 0.3493504, "volume": 153377.0}, {"date": "2019-05-07", "close": 0.3493504, "volume": 104110.0}, {"date": "2019-05-08", "close": 0.3422208, "volume": 83501.0}, {"date": "2019-05-09", "close": 0.3422208, "volume": 160226.0}, {"date": "2019-05-10", "close": 0.338656, "volume": 92582.0}, {"date": "2019-05-13", "close": 0.3457856, "volume": 63185.0}, {"date": "2019-05-14", "close": 0.3279616, "volume": 98795.0}, {"date": "2019-05-15", "close": 0.3279616, "volume": 116933.0}, {"date": "2019-05-16", "close": 0.3243968, "volume": 169577.0}, {"date": "2019-05-17", "close": 0.3279616, "volume": 156858.0}, {"date": "2019-05-20", "close": 0.320832, "volume": 147661.0}, {"date": "2019-05-21", "close": 0.3243968, "volume": 183048.0}, {"date": "2019-05-22", "close": 0.3243968, "volume": 133392.0}, {"date": "2019-05-23", "close": 0.3279616, "volume": 171047.0}, {"date": "2019-05-24", "close": 0.3279616, "volume": 30517.0}, {"date": "2019-05-27", "close": 0.3422208, "volume": 282766.0}, {"date": "2019-05-28", "close": 0.3493504, "volume": 170695.0}, {"date": "2019-05-29", "close": 0.3422208, "volume": 112889.0}, {"date": "2019-05-30", "close": 0.3422208, "volume": 65080.0}, {"date": "2019-05-31", "close": 0.3350912, "volume": 193738.0}, {"date": "2019-06-03", "close": 0.320832, "volume": 547943.0}, {"date": "2019-06-04", "close": 0.3065728, "volume": 267229.0}, {"date": "2019-06-05", "close": 0.3172672, "volume": 1063590.0}, {"date": "2019-06-06", "close": 0.2994432, "volume": 233003.0}, {"date": "2019-06-07", "close": 0.2994432, "volume": 325864.0}, {"date": "2019-06-11", "close": 0.2958784, "volume": 18349.0}, {"date": "2019-06-12", "close": 0.285184, "volume": 201773.0}, {"date": "2019-06-13", "close": 0.2887488, "volume": 103859.0}, {"date": "2019-06-14", "close": 0.285184, "volume": 141196.0}, {"date": "2019-06-17", "close": 0.2780544, "volume": 77991.0}, {"date": "2019-06-18", "close": 0.2994432, "volume": 81630.0}, {"date": "2019-06-19", "close": 0.2958784, "volume": 139620.0}, {"date": "2019-06-20", "close": 0.285184, "volume": 68231.0}, {"date": "2019-06-21", "close": 0.2887488, "volume": 99025.0}, {"date": "2019-06-24", "close": 0.2744896, "volume": 194680.0}, {"date": "2019-06-25", "close": 0.2637952, "volume": 167786.0}, {"date": "2019-06-26", "close": 0.26736, "volume": 461506.0}, {"date": "2019-06-27", "close": 0.26736, "volume": 125324.0}, {"date": "2019-06-28", "close": 0.26736, "volume": 148542.0}, {"date": "2019-07-01", "close": 0.2602304, "volume": 64076.0}, {"date": "2019-07-02", "close": 0.2566656, "volume": 95360.0}, {"date": "2019-07-03", "close": 0.2637952, "volume": 107159.0}, {"date": "2019-07-04", "close": 0.2566656, "volume": 54388.0}, {"date": "2019-07-05", "close": 0.2637952, "volume": 502601.0}, {"date": "2019-07-08", "close": 0.2958784, "volume": 334064.0}, {"date": "2019-07-09", "close": 0.2816192, "volume": 227500.0}, {"date": "2019-07-10", "close": 0.2923136, "volume": 138546.0}, {"date": "2019-07-11", "close": 0.2923136, "volume": 103572.0}, {"date": "2019-07-12", "close": 0.2923136, "volume": 17280.0}, {"date": "2019-07-15", "close": 0.2780544, "volume": 162890.0}, {"date": "2019-07-16", "close": 0.2780544, "volume": 46665.0}, {"date": "2019-07-17", "close": 0.2816192, "volume": 8840.0}, {"date": "2019-07-18", "close": 0.2887488, "volume": 36525.0}, {"date": "2019-07-19", "close": 0.2780544, "volume": 58099.0}, {"date": "2019-07-22", "close": 0.2744896, "volume": 136281.0}, {"date": "2019-07-23", "close": 0.2816192, "volume": 14026.0}, {"date": "2019-07-24", "close": 0.285184, "volume": 77019.0}, {"date": "2019-07-25", "close": 0.285184, "volume": 13912.0}, {"date": "2019-07-26", "close": 0.2958784, "volume": 136324.0}, {"date": "2019-07-29", "close": 0.2994432, "volume": 107873.0}, {"date": "2019-07-30", "close": 0.2816192, "volume": 66883.0}, {"date": "2019-07-31", "close": 0.285184, "volume": 8110.0}, {"date": "2019-08-01", "close": 0.303008, "volume": 104778.0}, {"date": "2019-08-02", "close": 0.2887488, "volume": 144684.0}, {"date": "2019-08-05", "close": 0.2780544, "volume": 210106.0}, {"date": "2019-08-06", "close": 0.2531008, "volume": 472012.0}, {"date": "2019-08-07", "close": 0.2566656, "volume": 122972.0}, {"date": "2019-08-08", "close": 0.2459712, "volume": 90117.0}, {"date": "2019-08-09", "close": 0.2637952, "volume": 243531.0}, {"date": "2019-08-12", "close": 0.2531008, "volume": 11708.0}, {"date": "2019-08-13", "close": 0.249536, "volume": 64744.0}, {"date": "2019-08-14", "close": 0.2459712, "volume": 246705.0}, {"date": "2019-08-15", "close": 0.2388416, "volume": 381973.0}, {"date": "2019-08-16", "close": 0.2424064, "volume": 34397.0}, {"date": "2019-08-19", "close": 0.2388416, "volume": 83457.0}, {"date": "2019-08-20", "close": 0.2424064, "volume": 42962.0}, {"date": "2019-08-21", "close": 0.2352768, "volume": 43347.0}, {"date": "2019-08-22", "close": 0.231712, "volume": 135303.0}, {"date": "2019-08-23", "close": 0.231712, "volume": 17336.0}, {"date": "2019-08-26", "close": 0.2281472, "volume": 60045.0}, {"date": "2019-08-27", "close": 0.2210176, "volume": 22760.0}, {"date": "2019-08-28", "close": 0.213888, "volume": 48519.0}, {"date": "2019-08-29", "close": 0.2210176, "volume": 56155.0}, {"date": "2019-08-30", "close": 0.213888, "volume": 213549.0}, {"date": "2019-09-04", "close": 0.2245824, "volume": 1020274.0}, {"date": "2019-09-05", "close": 0.2210176, "volume": 86913.0}, {"date": "2019-09-06", "close": 0.213888, "volume": 242644.0}, {"date": "2019-09-09", "close": 0.231712, "volume": 359884.0}, {"date": "2019-09-10", "close": 0.2210176, "volume": 45123.0}, {"date": "2019-09-11", "close": 0.2210176, "volume": 321398.0}, {"date": "2019-09-12", "close": 0.2245824, "volume": 229038.0}, {"date": "2019-09-13", "close": 0.213888, "volume": 195483.0}, {"date": "2019-09-16", "close": 0.213888, "volume": 61715.0}, {"date": "2019-09-17", "close": 0.213888, "volume": 84156.0}, {"date": "2019-09-18", "close": 0.2174528, "volume": 121375.0}, {"date": "2019-09-19", "close": 0.2103232, "volume": 82352.0}, {"date": "2019-09-20", "close": 0.213888, "volume": 53437.0}, {"date": "2019-09-23", "close": 0.2103232, "volume": 127102.0}, {"date": "2019-09-24", "close": 0.2103232, "volume": 109792.0}, {"date": "2019-09-25", "close": 0.2067584, "volume": 140808.0}, {"date": "2019-09-26", "close": 0.2067584, "volume": 89760.0}, {"date": "2019-09-27", "close": 0.1996288, "volume": 81386.0}, {"date": "2019-09-30", "close": 0.196064, "volume": 280301.0}, {"date": "2019-10-01", "close": 0.1996288, "volume": 27365.0}, {"date": "2019-10-02", "close": 0.1996288, "volume": 41355.0}, {"date": "2019-10-03", "close": 0.2067584, "volume": 3146222.0}, {"date": "2019-10-04", "close": 0.2031936, "volume": 173210.0}, {"date": "2019-10-07", "close": 0.213888, "volume": 56160.0}, {"date": "2019-10-08", "close": 0.2352768, "volume": 734237.0}, {"date": "2019-10-09", "close": 0.2245824, "volume": 93499.0}, {"date": "2019-10-10", "close": 0.2352768, "volume": 106533.0}, {"date": "2019-10-11", "close": 0.26736, "volume": 882379.0}, {"date": "2019-10-14", "close": 0.2709248, "volume": 303104.0}, {"date": "2019-10-15", "close": 0.2637952, "volume": 278018.0}, {"date": "2019-10-16", "close": 0.2566656, "volume": 297444.0}, {"date": "2019-10-17", "close": 0.2531008, "volume": 63234.0}, {"date": "2019-10-18", "close": 0.26736, "volume": 155601.0}, {"date": "2019-10-21", "close": 0.2637952, "volume": 414230.0}, {"date": "2019-10-22", "close": 0.26736, "volume": 95332.0}, {"date": "2019-10-23", "close": 0.285184, "volume": 247710.0}, {"date": "2019-10-24", "close": 0.2780544, "volume": 18506.0}, {"date": "2019-10-25", "close": 0.2780544, "volume": 173402.0}, {"date": "2019-10-28", "close": 0.2780544, "volume": 99302.0}, {"date": "2019-10-29", "close": 0.2816192, "volume": 176771.0}, {"date": "2019-10-30", "close": 0.2923136, "volume": 763089.0}, {"date": "2019-10-31", "close": 0.3137024, "volume": 751504.0}, {"date": "2019-11-01", "close": 0.3101376, "volume": 861944.0}, {"date": "2019-11-04", "close": 0.285184, "volume": 220930.0}, {"date": "2019-11-05", "close": 0.3101376, "volume": 373834.0}, {"date": "2019-11-06", "close": 0.320832, "volume": 173293.0}, {"date": "2019-11-07", "close": 0.320832, "volume": 92322.0}, {"date": "2019-11-08", "close": 0.320832, "volume": 198829.0}, {"date": "2019-11-11", "close": 0.3243968, "volume": 186989.0}, {"date": "2019-11-12", "close": 0.3243968, "volume": 77247.0}, {"date": "2019-11-13", "close": 0.3172672, "volume": 364038.0}, {"date": "2019-11-14", "close": 0.3137024, "volume": 6290.0}, {"date": "2019-11-15", "close": 0.3137024, "volume": 65654.0}, {"date": "2019-11-18", "close": 0.3172672, "volume": 155502.0}, {"date": "2019-11-19", "close": 0.3172672, "volume": 85417.0}, {"date": "2019-11-20", "close": 0.3101376, "volume": 100610.0}, {"date": "2019-11-21", "close": 0.2994432, "volume": 112758.0}, {"date": "2019-11-22", "close": 0.2958784, "volume": 110356.0}, {"date": "2019-11-25", "close": 0.2887488, "volume": 80186.0}, {"date": "2019-11-26", "close": 0.303008, "volume": 157734.0}, {"date": "2019-11-27", "close": 0.2923136, "volume": 195270.0}, {"date": "2019-11-28", "close": 0.2780544, "volume": 368379.0}, {"date": "2019-11-29", "close": 0.285184, "volume": 77685.0}, {"date": "2019-12-02", "close": 0.285184, "volume": 36028.0}, {"date": "2019-12-03", "close": 0.285184, "volume": 19636.0}, {"date": "2019-12-04", "close": 0.2816192, "volume": 170495.0}, {"date": "2019-12-05", "close": 0.2994432, "volume": 68068.0}, {"date": "2019-12-06", "close": 0.2994432, "volume": 2805.0}, {"date": "2019-12-09", "close": 0.285184, "volume": 145689.0}, {"date": "2019-12-10", "close": 0.285184, "volume": 111380.0}, {"date": "2019-12-11", "close": 0.285184, "volume": 393.0}, {"date": "2019-12-12", "close": 0.285184, "volume": 22362.0}, {"date": "2019-12-13", "close": 0.2816192, "volume": 24219.0}, {"date": "2019-12-16", "close": 0.2816192, "volume": 165043.0}, {"date": "2019-12-17", "close": 0.2816192, "volume": 30857.0}, {"date": "2019-12-18", "close": 0.2780544, "volume": 20658.0}, {"date": "2019-12-19", "close": 0.2780544, "volume": 137664.0}, {"date": "2019-12-20", "close": 0.2780544, "volume": 5610.0}, {"date": "2019-12-23", "close": 0.2816192, "volume": 98243.0}, {"date": "2019-12-24", "close": 0.2744896, "volume": 46679.0}, {"date": "2019-12-30", "close": 0.2816192, "volume": 4076.0}, {"date": "2019-12-31", "close": 0.285184, "volume": 34964.0}, {"date": "2020-01-02", "close": 0.2887488, "volume": 53588.0}, {"date": "2020-01-03", "close": 0.2780544, "volume": 4071.0}, {"date": "2020-01-06", "close": 0.2780544, "volume": 3438.0}, {"date": "2020-01-07", "close": 0.2816192, "volume": 56622.0}, {"date": "2020-01-08", "close": 0.2709248, "volume": 85923.0}, {"date": "2020-01-09", "close": 0.26736, "volume": 91260.0}, {"date": "2020-01-10", "close": 0.2637952, "volume": 164995.0}, {"date": "2020-01-13", "close": 0.26736, "volume": 32562.0}, {"date": "2020-01-14", "close": 0.2637952, "volume": 71508.0}, {"date": "2020-01-15", "close": 0.2602304, "volume": 52827.0}, {"date": "2020-01-16", "close": 0.2602304, "volume": 21850.0}, {"date": "2020-01-17", "close": 0.2637952, "volume": 21578.0}, {"date": "2020-01-20", "close": 0.2566656, "volume": 198160.0}, {"date": "2020-01-21", "close": 0.2531008, "volume": 30088.0}, {"date": "2020-01-22", "close": 0.2566656, "volume": 10835.0}, {"date": "2020-01-23", "close": 0.249536, "volume": 97136.0}, {"date": "2020-01-24", "close": 0.249536, "volume": 75731.0}, {"date": "2020-01-28", "close": 0.2352768, "volume": 103004.0}, {"date": "2020-01-29", "close": 0.249536, "volume": 99990.0}, {"date": "2020-01-30", "close": 0.2281472, "volume": 93816.0}, {"date": "2020-01-31", "close": 0.2388416, "volume": 32759.0}, {"date": "2020-02-03", "close": 0.2281472, "volume": 56677.0}, {"date": "2020-02-04", "close": 0.213888, "volume": 195932.0}, {"date": "2020-02-05", "close": 0.213888, "volume": 175370.0}, {"date": "2020-02-06", "close": 0.2174528, "volume": 193921.0}, {"date": "2020-02-07", "close": 0.2031936, "volume": 129488.0}, {"date": "2020-02-10", "close": 0.213888, "volume": 47412.0}, {"date": "2020-02-11", "close": 0.1996288, "volume": 226092.0}, {"date": "2020-02-12", "close": 0.196064, "volume": 249732.0}, {"date": "2020-02-13", "close": 0.1996288, "volume": 26312.0}, {"date": "2020-02-14", "close": 0.2067584, "volume": 168735.0}, {"date": "2020-02-17", "close": 0.2031936, "volume": 21793.0}, {"date": "2020-02-18", "close": 0.3279616, "volume": 9001492.0}, {"date": "2020-02-19", "close": 0.3065728, "volume": 11386415.0}, {"date": "2020-02-20", "close": 0.3172672, "volume": 6764577.0}, {"date": "2020-02-21", "close": 0.285184, "volume": 1609179.0}, {"date": "2020-02-24", "close": 0.2994432, "volume": 879131.0}, {"date": "2020-02-25", "close": 0.2887488, "volume": 1215700.0}, {"date": "2020-02-26", "close": 0.303008, "volume": 1011036.0}, {"date": "2020-02-27", "close": 0.2958784, "volume": 437230.0}, {"date": "2020-02-28", "close": 0.2816192, "volume": 753744.0}, {"date": "2020-03-02", "close": 0.3101376, "volume": 2211594.0}, {"date": "2020-03-03", "close": 0.2923136, "volume": 923558.0}, {"date": "2020-03-04", "close": 0.3350912, "volume": 2838427.0}, {"date": "2020-03-05", "close": 0.338656, "volume": 5507485.0}, {"date": "2020-03-06", "close": 0.3101376, "volume": 4719516.0}, {"date": "2020-03-09", "close": 0.285184, "volume": 922950.0}, {"date": "2020-03-10", "close": 0.2816192, "volume": 860508.0}, {"date": "2020-03-11", "close": 0.285184, "volume": 438167.0}, {"date": "2020-03-12", "close": 0.2709248, "volume": 356089.0}, {"date": "2020-03-13", "close": 0.2780544, "volume": 1060897.0}, {"date": "2020-03-16", "close": 0.2709248, "volume": 467428.0}, {"date": "2020-03-17", "close": 0.2602304, "volume": 433029.0}, {"date": "2020-03-18", "close": 0.2602304, "volume": 144256.0}, {"date": "2020-03-19", "close": 0.231712, "volume": 371627.0}, {"date": "2020-03-20", "close": 0.2566656, "volume": 2664442.0}, {"date": "2020-03-23", "close": 0.2531008, "volume": 721725.0}, {"date": "2020-03-24", "close": 0.2459712, "volume": 549064.0}, {"date": "2020-03-25", "close": 0.2459712, "volume": 513929.0}, {"date": "2020-03-26", "close": 0.2566656, "volume": 273578.0}, {"date": "2020-03-27", "close": 0.2602304, "volume": 223818.0}, {"date": "2020-03-30", "close": 0.2566656, "volume": 540702.0}, {"date": "2020-03-31", "close": 0.26736, "volume": 490783.0}, {"date": "2020-04-01", "close": 0.249536, "volume": 302047.0}, {"date": "2020-04-02", "close": 0.2566656, "volume": 299639.0}, {"date": "2020-04-03", "close": 0.2352768, "volume": 1414773.0}, {"date": "2020-04-06", "close": 0.2388416, "volume": 504386.0}, {"date": "2020-04-07", "close": 0.2388416, "volume": 229669.0}, {"date": "2020-04-08", "close": 0.2459712, "volume": 208023.0}, {"date": "2020-04-09", "close": 0.2388416, "volume": 730890.0}, {"date": "2020-04-14", "close": 0.2388416, "volume": 407664.0}, {"date": "2020-04-15", "close": 0.2424064, "volume": 520047.0}, {"date": "2020-04-16", "close": 0.2459712, "volume": 324673.0}, {"date": "2020-04-17", "close": 0.2566656, "volume": 869698.0}, {"date": "2020-04-20", "close": 0.2531008, "volume": 256425.0}, {"date": "2020-04-21", "close": 0.2424064, "volume": 353728.0}, {"date": "2020-04-22", "close": 0.2424064, "volume": 223967.0}, {"date": "2020-04-23", "close": 0.2245824, "volume": 1148795.0}, {"date": "2020-04-24", "close": 0.2281472, "volume": 69014.0}, {"date": "2020-04-27", "close": 0.2281472, "volume": 400840.0}, {"date": "2020-04-28", "close": 0.2245824, "volume": 242039.0}, {"date": "2020-04-29", "close": 0.2174528, "volume": 506063.0}, {"date": "2020-04-30", "close": 0.2210176, "volume": 459145.0}, {"date": "2020-05-01", "close": 0.213888, "volume": 199990.0}, {"date": "2020-05-04", "close": 0.2174528, "volume": 460351.0}, {"date": "2020-05-05", "close": 0.213888, "volume": 85499.0}, {"date": "2020-05-06", "close": 0.2245824, "volume": 196324.0}, {"date": "2020-05-07", "close": 0.2210176, "volume": 84716.0}, {"date": "2020-05-08", "close": 0.2210176, "volume": 103457.0}, {"date": "2020-05-11", "close": 0.2210176, "volume": 374757.0}, {"date": "2020-05-12", "close": 0.2067584, "volume": 1198922.0}, {"date": "2020-05-13", "close": 0.2031936, "volume": 437936.0}, {"date": "2020-05-14", "close": 0.196064, "volume": 485542.0}, {"date": "2020-05-15", "close": 0.1996288, "volume": 181973.0}, {"date": "2020-05-18", "close": 0.2031936, "volume": 471328.0}, {"date": "2020-05-19", "close": 0.2031936, "volume": 323609.0}, {"date": "2020-05-20", "close": 0.196064, "volume": 514792.0}, {"date": "2020-05-21", "close": 0.196064, "volume": 344571.0}, {"date": "2020-05-22", "close": 0.196064, "volume": 349628.0}, {"date": "2020-05-25", "close": 0.1996288, "volume": 346581.0}, {"date": "2020-05-26", "close": 0.1924992, "volume": 360021.0}, {"date": "2020-05-27", "close": 0.1924992, "volume": 141102.0}, {"date": "2020-05-28", "close": 0.2067584, "volume": 297335.0}, {"date": "2020-05-29", "close": 0.2031936, "volume": 117723.0}, {"date": "2020-06-01", "close": 0.1924992, "volume": 194209.0}, {"date": "2020-06-02", "close": 0.1924992, "volume": 164285.0}, {"date": "2020-06-03", "close": 0.1924992, "volume": 151966.0}, {"date": "2020-06-04", "close": 0.1924992, "volume": 109869.0}, {"date": "2020-06-05", "close": 0.1889344, "volume": 221581.0}, {"date": "2020-06-09", "close": 0.1853696, "volume": 342748.0}, {"date": "2020-06-10", "close": 0.2031936, "volume": 1268430.0}, {"date": "2020-06-11", "close": 0.1996288, "volume": 856182.0}, {"date": "2020-06-12", "close": 0.1889344, "volume": 393526.0}, {"date": "2020-06-15", "close": 0.1889344, "volume": 353789.0}, {"date": "2020-06-16", "close": 0.1924992, "volume": 524201.0}, {"date": "2020-06-17", "close": 0.196064, "volume": 260737.0}, {"date": "2020-06-18", "close": 0.1889344, "volume": 247973.0}, {"date": "2020-06-19", "close": 0.2031936, "volume": 630993.0}, {"date": "2020-06-22", "close": 0.196064, "volume": 185343.0}, {"date": "2020-06-23", "close": 0.196064, "volume": 302473.0}, {"date": "2020-06-24", "close": 0.1996288, "volume": 405921.0}, {"date": "2020-06-25", "close": 0.1889344, "volume": 195172.0}, {"date": "2020-06-26", "close": 0.1889344, "volume": 162568.0}, {"date": "2020-06-29", "close": 0.1889344, "volume": 469394.0}, {"date": "2020-06-30", "close": 0.1853696, "volume": 82680.0}, {"date": "2020-07-01", "close": 0.1853696, "volume": 52012.0}, {"date": "2020-07-02", "close": 0.1889344, "volume": 142768.0}, {"date": "2020-07-03", "close": 0.1853696, "volume": 131192.0}, {"date": "2020-07-06", "close": 0.196064, "volume": 59453.0}, {"date": "2020-07-07", "close": 0.1924992, "volume": 150490.0}, {"date": "2020-07-08", "close": 0.1889344, "volume": 96116.0}, {"date": "2020-07-09", "close": 0.196064, "volume": 5929.0}, {"date": "2020-07-10", "close": 0.1924992, "volume": 135335.0}, {"date": "2020-07-13", "close": 0.1853696, "volume": 17316.0}, {"date": "2020-07-14", "close": 0.1924992, "volume": 29745.0}, {"date": "2020-07-16", "close": 0.1924992, "volume": 53457.0}, {"date": "2020-07-17", "close": 0.1853696, "volume": 89082.0}, {"date": "2020-07-20", "close": 0.17824, "volume": 379734.0}, {"date": "2020-07-21", "close": 0.17824, "volume": 404978.0}, {"date": "2020-07-22", "close": 0.1711104, "volume": 553856.0}, {"date": "2020-07-23", "close": 0.1746752, "volume": 97634.0}, {"date": "2020-07-24", "close": 0.1746752, "volume": 131844.0}, {"date": "2020-07-27", "close": 0.1675456, "volume": 204885.0}, {"date": "2020-07-28", "close": 0.1711104, "volume": 160202.0}, {"date": "2020-07-29", "close": 0.17824, "volume": 94265.0}, {"date": "2020-07-31", "close": 0.1746752, "volume": 2901.0}, {"date": "2020-08-03", "close": 0.1746752, "volume": 35157.0}, {"date": "2020-08-04", "close": 0.17824, "volume": 46419.0}, {"date": "2020-08-05", "close": 0.1711104, "volume": 80690.0}, {"date": "2020-08-06", "close": 0.17824, "volume": 47480.0}, {"date": "2020-08-07", "close": 0.17824, "volume": 53244.0}, {"date": "2020-08-10", "close": 0.17824, "volume": 201317.0}, {"date": "2020-08-11", "close": 0.1746752, "volume": 3619.0}, {"date": "2020-08-12", "close": 0.1675456, "volume": 194862.0}, {"date": "2020-08-13", "close": 0.1746752, "volume": 103310.0}, {"date": "2020-08-14", "close": 0.1746752, "volume": 124936.0}, {"date": "2020-08-17", "close": 0.1711104, "volume": 88464.0}, {"date": "2020-08-18", "close": 0.1746752, "volume": 79981.0}, {"date": "2020-08-19", "close": 0.17824, "volume": 104589.0}, {"date": "2020-08-20", "close": 0.1746752, "volume": 53367.0}, {"date": "2020-08-21", "close": 0.1675456, "volume": 199096.0}, {"date": "2020-08-24", "close": 0.17824, "volume": 75293.0}, {"date": "2020-08-25", "close": 0.1818048, "volume": 99857.0}, {"date": "2020-08-26", "close": 0.1853696, "volume": 384249.0}, {"date": "2020-08-27", "close": 0.1853696, "volume": 282405.0}, {"date": "2020-08-28", "close": 0.17824, "volume": 293811.0}, {"date": "2020-08-31", "close": 0.17824, "volume": 259081.0}, {"date": "2020-09-01", "close": 0.1675456, "volume": 539885.0}, {"date": "2020-09-02", "close": 0.160416, "volume": 658098.0}, {"date": "2020-09-03", "close": 0.160416, "volume": 687050.0}, {"date": "2020-09-04", "close": 0.160416, "volume": 227069.0}, {"date": "2020-09-07", "close": 0.1639808, "volume": 115549.0}, {"date": "2020-09-08", "close": 0.160416, "volume": 58427.0}, {"date": "2020-09-09", "close": 0.1532864, "volume": 758106.0}, {"date": "2020-09-10", "close": 0.142592, "volume": 1299472.0}, {"date": "2020-09-11", "close": 0.1461568, "volume": 224145.0}, {"date": "2020-09-14", "close": 0.1497216, "volume": 38200.0}, {"date": "2020-09-15", "close": 0.1461568, "volume": 367371.0}, {"date": "2020-09-16", "close": 0.142592, "volume": 155027.0}, {"date": "2020-09-17", "close": 0.1390272, "volume": 141495.0}, {"date": "2020-09-18", "close": 0.1354624, "volume": 688452.0}, {"date": "2020-09-21", "close": 0.142592, "volume": 450744.0}, {"date": "2020-09-22", "close": 0.1390272, "volume": 220361.0}, {"date": "2020-09-23", "close": 0.160416, "volume": 1563797.0}, {"date": "2020-09-24", "close": 0.1675456, "volume": 1449981.0}, {"date": "2020-09-25", "close": 0.1675456, "volume": 260386.0}, {"date": "2020-09-28", "close": 0.160416, "volume": 299027.0}, {"date": "2020-09-29", "close": 0.1497216, "volume": 393759.0}, {"date": "2020-09-30", "close": 0.160416, "volume": 30594.0}, {"date": "2020-10-01", "close": 0.1639808, "volume": 53046.0}, {"date": "2020-10-02", "close": 0.1497216, "volume": 87349.0}, {"date": "2020-10-05", "close": 0.1568512, "volume": 41057.0}, {"date": "2020-10-06", "close": 0.1497216, "volume": 287566.0}, {"date": "2020-10-07", "close": 0.142592, "volume": 676508.0}, {"date": "2020-10-08", "close": 0.142592, "volume": 48533.0}, {"date": "2020-10-09", "close": 0.1497216, "volume": 21223.0}, {"date": "2020-10-12", "close": 0.1532864, "volume": 52060.0}, {"date": "2020-10-13", "close": 0.1532864, "volume": 120177.0}, {"date": "2020-10-14", "close": 0.1461568, "volume": 41882.0}, {"date": "2020-10-15", "close": 0.1461568, "volume": 3647.0}, {"date": "2020-10-16", "close": 0.142592, "volume": 61381.0}, {"date": "2020-10-19", "close": 0.1568512, "volume": 428879.0}, {"date": "2020-10-20", "close": 0.160416, "volume": 941264.0}, {"date": "2020-10-21", "close": 0.1675456, "volume": 153003.0}, {"date": "2020-10-22", "close": 0.160416, "volume": 86513.0}, {"date": "2020-10-23", "close": 0.1639808, "volume": 70694.0}, {"date": "2020-10-26", "close": 0.160416, "volume": 184611.0}, {"date": "2020-10-27", "close": 0.1675456, "volume": 149727.0}, {"date": "2020-10-28", "close": 0.1532864, "volume": 367131.0}, {"date": "2020-10-29", "close": 0.1532864, "volume": 41386.0}, {"date": "2020-10-30", "close": 0.1568512, "volume": 41420.0}, {"date": "2020-11-04", "close": 0.1532864, "volume": 105939.0}, {"date": "2020-11-05", "close": 0.1497216, "volume": 315671.0}, {"date": "2020-11-06", "close": 0.1497216, "volume": 138892.0}, {"date": "2020-11-09", "close": 0.1568512, "volume": 270561.0}, {"date": "2020-11-10", "close": 0.1532864, "volume": 175748.0}, {"date": "2020-11-11", "close": 0.1532864, "volume": 121272.0}, {"date": "2020-11-12", "close": 0.1497216, "volume": 187640.0}, {"date": "2020-11-13", "close": 0.1497216, "volume": 35283.0}, {"date": "2020-11-17", "close": 0.1461568, "volume": 788968.0}, {"date": "2020-11-18", "close": 0.1497216, "volume": 404856.0}, {"date": "2020-11-19", "close": 0.1497216, "volume": 124993.0}, {"date": "2020-11-20", "close": 0.1568512, "volume": 269315.0}, {"date": "2020-11-23", "close": 0.1568512, "volume": 117492.0}, {"date": "2020-11-24", "close": 0.1568512, "volume": 33071.0}, {"date": "2020-11-25", "close": 0.1461568, "volume": 499324.0}, {"date": "2020-11-26", "close": 0.1461568, "volume": 315192.0}, {"date": "2020-11-27", "close": 0.1497216, "volume": 91632.0}, {"date": "2020-11-30", "close": 0.1497216, "volume": 1007728.0}, {"date": "2020-12-03", "close": 0.1390272, "volume": 653537.0}, {"date": "2020-12-04", "close": 0.1354624, "volume": 437995.0}, {"date": "2020-12-07", "close": 0.1318976, "volume": 302684.0}, {"date": "2020-12-08", "close": 0.1318976, "volume": 424034.0}, {"date": "2020-12-09", "close": 0.1390272, "volume": 1734577.0}, {"date": "2020-12-10", "close": 0.1318976, "volume": 319436.0}, {"date": "2020-12-11", "close": 0.124768, "volume": 1021715.0}, {"date": "2020-12-14", "close": 0.124768, "volume": 1009990.0}, {"date": "2020-12-15", "close": 0.124768, "volume": 713296.0}, {"date": "2020-12-16", "close": 0.124768, "volume": 432868.0}, {"date": "2020-12-17", "close": 0.1212032, "volume": 261475.0}, {"date": "2020-12-18", "close": 0.1212032, "volume": 1112138.0}, {"date": "2020-12-21", "close": 0.124768, "volume": 176175.0}, {"date": "2020-12-22", "close": 0.1176384, "volume": 587205.0}, {"date": "2020-12-23", "close": 0.124768, "volume": 303911.0}, {"date": "2020-12-24", "close": 0.124768, "volume": 189852.0}, {"date": "2020-12-29", "close": 0.124768, "volume": 305311.0}, {"date": "2020-12-30", "close": 0.124768, "volume": 238427.0}, {"date": "2020-12-31", "close": 0.124768, "volume": 92622.0}, {"date": "2021-01-04", "close": 0.1212032, "volume": 104454.0}, {"date": "2021-01-05", "close": 0.124768, "volume": 205315.0}, {"date": "2021-01-06", "close": 0.1212032, "volume": 139740.0}, {"date": "2021-01-07", "close": 0.124768, "volume": 88691.0}, {"date": "2021-01-08", "close": 0.124768, "volume": 529253.0}, {"date": "2021-01-11", "close": 0.1283328, "volume": 119700.0}, {"date": "2021-01-12", "close": 0.124768, "volume": 221876.0}, {"date": "2021-01-13", "close": 0.1283328, "volume": 120966.0}, {"date": "2021-01-14", "close": 0.1283328, "volume": 52126.0}, {"date": "2021-01-15", "close": 0.124768, "volume": 75910.0}, {"date": "2021-01-18", "close": 0.124768, "volume": 370123.0}, {"date": "2021-01-19", "close": 0.124768, "volume": 64718.0}, {"date": "2021-01-20", "close": 0.1212032, "volume": 968661.0}, {"date": "2021-01-21", "close": 0.1212032, "volume": 251874.0}, {"date": "2021-01-22", "close": 0.1283328, "volume": 857172.0}, {"date": "2021-01-25", "close": 0.1283328, "volume": 564766.0}, {"date": "2021-01-27", "close": 0.124768, "volume": 227507.0}, {"date": "2021-01-28", "close": 0.124768, "volume": 289647.0}, {"date": "2021-01-29", "close": 0.1212032, "volume": 951033.0}, {"date": "2021-02-01", "close": 0.1212032, "volume": 202557.0}, {"date": "2021-02-02", "close": 0.1212032, "volume": 278881.0}, {"date": "2021-02-03", "close": 0.1212032, "volume": 263845.0}, {"date": "2021-02-04", "close": 0.1212032, "volume": 681278.0}, {"date": "2021-02-05", "close": 0.1283328, "volume": 669483.0}, {"date": "2021-02-08", "close": 0.1212032, "volume": 493769.0}, {"date": "2021-02-09", "close": 0.1212032, "volume": 556541.0}, {"date": "2021-02-10", "close": 0.124768, "volume": 284609.0}, {"date": "2021-02-11", "close": 0.1212032, "volume": 341931.0}, {"date": "2021-02-12", "close": 0.124768, "volume": 419700.0}, {"date": "2021-02-15", "close": 0.124768, "volume": 295620.0}, {"date": "2021-02-16", "close": 0.1212032, "volume": 352214.0}, {"date": "2021-02-17", "close": 0.124768, "volume": 543162.0}, {"date": "2021-02-18", "close": 0.124768, "volume": 192570.0}, {"date": "2021-02-19", "close": 0.1212032, "volume": 1031750.0}, {"date": "2021-02-22", "close": 0.1140736, "volume": 546547.0}, {"date": "2021-02-23", "close": 0.1140736, "volume": 392150.0}, {"date": "2021-02-24", "close": 0.1140736, "volume": 422393.0}, {"date": "2021-02-25", "close": 0.1140736, "volume": 696201.0}, {"date": "2021-02-26", "close": 0.1105088, "volume": 379162.0}, {"date": "2021-03-01", "close": 0.1140736, "volume": 389861.0}, {"date": "2021-03-02", "close": 0.1176384, "volume": 55824.0}, {"date": "2021-03-03", "close": 0.1105088, "volume": 752205.0}, {"date": "2021-03-04", "close": 0.0998144, "volume": 833140.0}, {"date": "2021-03-05", "close": 0.1033792, "volume": 2632133.0}, {"date": "2021-03-08", "close": 0.1354624, "volume": 9238574.0}, {"date": "2021-03-09", "close": 0.1390272, "volume": 17178270.0}, {"date": "2021-03-10", "close": 0.1283328, "volume": 4522758.0}, {"date": "2021-03-11", "close": 0.1212032, "volume": 4874538.0}, {"date": "2021-03-12", "close": 0.124768, "volume": 1937941.0}, {"date": "2021-03-15", "close": 0.1318976, "volume": 5500996.0}, {"date": "2021-03-16", "close": 0.1283328, "volume": 1717935.0}, {"date": "2021-03-17", "close": 0.1283328, "volume": 1707576.0}, {"date": "2021-03-18", "close": 0.1354624, "volume": 2220655.0}, {"date": "2021-03-19", "close": 0.1390272, "volume": 1809237.0}, {"date": "2021-03-22", "close": 0.1283328, "volume": 594692.0}, {"date": "2021-03-23", "close": 0.1354624, "volume": 766601.0}, {"date": "2021-03-24", "close": 0.1318976, "volume": 423625.0}, {"date": "2021-03-25", "close": 0.1318976, "volume": 731603.0}, {"date": "2021-03-26", "close": 0.142592, "volume": 3616367.0}, {"date": "2021-03-29", "close": 0.1354624, "volume": 2440715.0}, {"date": "2021-03-30", "close": 0.1318976, "volume": 1704730.0}, {"date": "2021-03-31", "close": 0.1390272, "volume": 1241155.0}, {"date": "2021-04-01", "close": 0.1354624, "volume": 831093.0}, {"date": "2021-04-06", "close": 0.1283328, "volume": 1232283.0}, {"date": "2021-04-07", "close": 0.124768, "volume": 1176635.0}, {"date": "2021-04-08", "close": 0.124768, "volume": 768032.0}, {"date": "2021-04-09", "close": 0.124768, "volume": 574447.0}, {"date": "2021-04-12", "close": 0.1283328, "volume": 672170.0}, {"date": "2021-04-13", "close": 0.1176384, "volume": 2239741.0}, {"date": "2021-04-14", "close": 0.1212032, "volume": 7340170.0}, {"date": "2021-04-15", "close": 0.1176384, "volume": 1310109.0}, {"date": "2021-04-16", "close": 0.1283328, "volume": 4180431.0}, {"date": "2021-04-19", "close": 0.1212032, "volume": 1475815.0}, {"date": "2021-04-20", "close": 0.1176384, "volume": 1512658.0}, {"date": "2021-04-21", "close": 0.1212032, "volume": 2050634.0}, {"date": "2021-04-22", "close": 0.1140736, "volume": 1374770.0}, {"date": "2021-04-23", "close": 0.1140736, "volume": 250777.0}, {"date": "2021-04-26", "close": 0.1212032, "volume": 1502760.0}, {"date": "2021-04-27", "close": 0.1176384, "volume": 136080.0}, {"date": "2021-04-28", "close": 0.1212032, "volume": 445492.0}, {"date": "2021-04-29", "close": 0.1212032, "volume": 3769348.0}, {"date": "2021-04-30", "close": 0.1212032, "volume": 1992467.0}, {"date": "2021-05-03", "close": 0.1176384, "volume": 927239.0}, {"date": "2021-05-04", "close": 0.1176384, "volume": 304467.0}, {"date": "2021-05-05", "close": 0.1105088, "volume": 984122.0}, {"date": "2021-05-06", "close": 0.106944, "volume": 1822417.0}, {"date": "2021-05-07", "close": 0.1105088, "volume": 495528.0}, {"date": "2021-05-10", "close": 0.106944, "volume": 423989.0}, {"date": "2021-05-11", "close": 0.106944, "volume": 546171.0}, {"date": "2021-05-12", "close": 0.106944, "volume": 251646.0}, {"date": "2021-05-13", "close": 0.1105088, "volume": 899366.0}, {"date": "2021-05-14", "close": 0.106944, "volume": 257223.0}, {"date": "2021-05-17", "close": 0.1033792, "volume": 1180163.0}, {"date": "2021-05-18", "close": 0.0998144, "volume": 515422.0}, {"date": "2021-05-19", "close": 0.1033792, "volume": 258701.0}, {"date": "2021-05-20", "close": 0.0998144, "volume": 117617.0}, {"date": "2021-05-21", "close": 0.1033792, "volume": 329793.0}, {"date": "2021-05-24", "close": 0.1033792, "volume": 184993.0}, {"date": "2021-05-25", "close": 0.1033792, "volume": 86044.0}, {"date": "2021-05-26", "close": 0.1033792, "volume": 222038.0}, {"date": "2021-05-27", "close": 0.1033792, "volume": 306902.0}, {"date": "2021-05-28", "close": 0.106944, "volume": 122720.0}, {"date": "2021-05-31", "close": 0.1105088, "volume": 65764.0}, {"date": "2021-06-01", "close": 0.1140736, "volume": 1110650.0}, {"date": "2021-06-02", "close": 0.1176384, "volume": 924007.0}, {"date": "2021-06-03", "close": 0.1105088, "volume": 252192.0}, {"date": "2021-06-04", "close": 0.1105088, "volume": 665070.0}, {"date": "2021-06-07", "close": 0.106944, "volume": 592105.0}, {"date": "2021-06-08", "close": 0.106944, "volume": 439963.0}, {"date": "2021-06-09", "close": 0.106944, "volume": 188606.0}, {"date": "2021-06-10", "close": 0.106944, "volume": 304291.0}, {"date": "2021-06-11", "close": 0.1033792, "volume": 270055.0}, {"date": "2021-06-15", "close": 0.1105088, "volume": 209969.0}, {"date": "2021-06-16", "close": 0.1105088, "volume": 269462.0}, {"date": "2021-06-17", "close": 0.106944, "volume": 746304.0}, {"date": "2021-06-18", "close": 0.1033792, "volume": 454202.0}, {"date": "2021-06-21", "close": 0.1033792, "volume": 742616.0}, {"date": "2021-06-22", "close": 0.1015968, "volume": 1378106.0}, {"date": "2021-06-23", "close": 0.0962496, "volume": 567406.0}, {"date": "2021-06-24", "close": 0.0962496, "volume": 614587.0}, {"date": "2021-06-25", "close": 0.0926848, "volume": 348146.0}, {"date": "2021-06-28", "close": 0.0926848, "volume": 349177.0}, {"date": "2021-06-29", "close": 0.0998144, "volume": 992126.0}, {"date": "2021-06-30", "close": 0.0962496, "volume": 1272319.0}, {"date": "2021-07-01", "close": 0.1033792, "volume": 923389.0}, {"date": "2021-07-02", "close": 0.0998144, "volume": 389074.0}, {"date": "2021-07-05", "close": 0.0962496, "volume": 891463.0}, {"date": "2021-07-06", "close": 0.0998144, "volume": 395356.0}, {"date": "2021-07-07", "close": 0.1033792, "volume": 33302.0}, {"date": "2021-07-12", "close": 0.0962496, "volume": 1018742.0}, {"date": "2021-07-13", "close": 0.1033792, "volume": 1223600.0}, {"date": "2021-07-14", "close": 0.1033792, "volume": 404658.0}, {"date": "2021-07-15", "close": 0.1033792, "volume": 593226.0}, {"date": "2021-07-16", "close": 0.0998144, "volume": 844596.0}, {"date": "2021-07-19", "close": 0.1033792, "volume": 522737.0}, {"date": "2021-07-20", "close": 0.0998144, "volume": 723873.0}, {"date": "2021-07-21", "close": 0.1033792, "volume": 122927.0}, {"date": "2021-07-22", "close": 0.106944, "volume": 246554.0}, {"date": "2021-07-23", "close": 0.1033792, "volume": 467319.0}, {"date": "2021-07-26", "close": 0.1033792, "volume": 433473.0}, {"date": "2021-07-27", "close": 0.1033792, "volume": 527667.0}, {"date": "2021-07-28", "close": 0.0998144, "volume": 824486.0}, {"date": "2021-07-29", "close": 0.0998144, "volume": 1418290.0}, {"date": "2021-07-30", "close": 0.0998144, "volume": 1046339.0}, {"date": "2021-08-02", "close": 0.0998144, "volume": 490249.0}, {"date": "2021-08-03", "close": 0.1033792, "volume": 444241.0}, {"date": "2021-08-04", "close": 0.0998144, "volume": 879720.0}, {"date": "2021-08-05", "close": 0.0962496, "volume": 420732.0}, {"date": "2021-08-06", "close": 0.0998144, "volume": 534208.0}, {"date": "2021-08-09", "close": 0.0998144, "volume": 180765.0}, {"date": "2021-08-10", "close": 0.0962496, "volume": 356357.0}, {"date": "2021-08-11", "close": 0.0962496, "volume": 577356.0}, {"date": "2021-08-12", "close": 0.0962496, "volume": 761596.0}, {"date": "2021-08-13", "close": 0.0926848, "volume": 1421124.0}, {"date": "2021-08-16", "close": 0.0926848, "volume": 321213.0}, {"date": "2021-08-17", "close": 0.0926848, "volume": 1240428.0}, {"date": "2021-08-18", "close": 0.08912, "volume": 154553.0}, {"date": "2021-08-19", "close": 0.08912, "volume": 291748.0}, {"date": "2021-08-20", "close": 0.0855552, "volume": 371147.0}, {"date": "2021-08-23", "close": 0.08912, "volume": 315100.0}, {"date": "2021-08-24", "close": 0.0855552, "volume": 376648.0}, {"date": "2021-08-25", "close": 0.0855552, "volume": 511732.0}, {"date": "2021-08-26", "close": 0.0855552, "volume": 478340.0}, {"date": "2021-08-27", "close": 0.0855552, "volume": 160285.0}, {"date": "2021-08-30", "close": 0.0855552, "volume": 855043.0}, {"date": "2021-08-31", "close": 0.0855552, "volume": 301609.0}, {"date": "2021-09-01", "close": 0.0855552, "volume": 224645.0}, {"date": "2021-09-02", "close": 0.0855552, "volume": 563849.0}, {"date": "2021-09-03", "close": 0.08912, "volume": 1219690.0}, {"date": "2021-09-06", "close": 0.08912, "volume": 548179.0}, {"date": "2021-09-07", "close": 0.0962496, "volume": 832687.0}, {"date": "2021-09-08", "close": 0.08912, "volume": 1277808.0}, {"date": "2021-09-09", "close": 0.0926848, "volume": 276593.0}, {"date": "2021-09-10", "close": 0.08912, "volume": 46020.0}, {"date": "2021-09-13", "close": 0.0855552, "volume": 201042.0}, {"date": "2021-09-14", "close": 0.0855552, "volume": 142925.0}, {"date": "2021-09-15", "close": 0.08912, "volume": 227034.0}, {"date": "2021-09-16", "close": 0.08912, "volume": 167810.0}, {"date": "2021-09-17", "close": 0.0855552, "volume": 438507.0}, {"date": "2021-09-20", "close": 0.0926848, "volume": 1963249.0}, {"date": "2021-09-21", "close": 0.0962496, "volume": 1042347.0}, {"date": "2021-09-22", "close": 0.0962496, "volume": 415499.0}, {"date": "2021-09-23", "close": 0.0926848, "volume": 164170.0}, {"date": "2021-09-24", "close": 0.0962496, "volume": 640781.0}, {"date": "2021-09-27", "close": 0.0926848, "volume": 340459.0}, {"date": "2021-09-28", "close": 0.0998144, "volume": 460277.0}, {"date": "2021-09-29", "close": 0.0962496, "volume": 301039.0}, {"date": "2021-09-30", "close": 0.0926848, "volume": 222000.0}, {"date": "2021-10-01", "close": 0.0962496, "volume": 50393.0}, {"date": "2021-10-04", "close": 0.0962496, "volume": 12537.0}, {"date": "2021-10-05", "close": 0.0962496, "volume": 151490.0}, {"date": "2021-10-06", "close": 0.0926848, "volume": 175916.0}, {"date": "2021-10-07", "close": 0.0962496, "volume": 301842.0}, {"date": "2021-10-08", "close": 0.0998144, "volume": 105355.0}, {"date": "2021-10-11", "close": 0.0998144, "volume": 570937.0}, {"date": "2021-10-12", "close": 0.1033792, "volume": 2479225.0}, {"date": "2021-10-13", "close": 0.1033792, "volume": 816046.0}, {"date": "2021-10-14", "close": 0.1033792, "volume": 452524.0}, {"date": "2021-10-15", "close": 0.0998144, "volume": 16928.0}, {"date": "2021-10-18", "close": 0.1033792, "volume": 443866.0}, {"date": "2021-10-19", "close": 0.1033792, "volume": 208479.0}, {"date": "2021-10-20", "close": 0.0962496, "volume": 282526.0}, {"date": "2021-10-21", "close": 0.0962496, "volume": 123055.0}, {"date": "2021-10-22", "close": 0.0962496, "volume": 192787.0}, {"date": "2021-10-25", "close": 0.1033792, "volume": 370887.0}, {"date": "2021-10-26", "close": 0.0962496, "volume": 231535.0}, {"date": "2021-10-27", "close": 0.0998144, "volume": 223713.0}, {"date": "2021-10-28", "close": 0.0962496, "volume": 218078.0}, {"date": "2021-10-29", "close": 0.0962496, "volume": 82798.0}, {"date": "2021-11-01", "close": 0.0962496, "volume": 279680.0}, {"date": "2021-11-02", "close": 0.0962496, "volume": 14663.0}, {"date": "2021-11-03", "close": 0.0926848, "volume": 207133.0}, {"date": "2021-11-04", "close": 0.08912, "volume": 463188.0}, {"date": "2021-11-05", "close": 0.0926848, "volume": 245575.0}, {"date": "2021-11-08", "close": 0.0962496, "volume": 132330.0}, {"date": "2021-11-09", "close": 0.0926848, "volume": 118459.0}, {"date": "2021-11-10", "close": 0.0926848, "volume": 151401.0}, {"date": "2021-11-11", "close": 0.0962496, "volume": 182807.0}, {"date": "2021-11-12", "close": 0.0926848, "volume": 103314.0}, {"date": "2021-11-15", "close": 0.0926848, "volume": 59882.0}, {"date": "2021-11-16", "close": 0.08912, "volume": 158044.0}, {"date": "2021-11-17", "close": 0.08912, "volume": 109316.0}, {"date": "2021-11-18", "close": 0.08912, "volume": 282133.0}, {"date": "2021-11-19", "close": 0.08912, "volume": 154399.0}, {"date": "2021-11-22", "close": 0.08912, "volume": 401798.0}, {"date": "2021-11-23", "close": 0.0926848, "volume": 386723.0}, {"date": "2021-11-24", "close": 0.08912, "volume": 10067.0}, {"date": "2021-11-25", "close": 0.08912, "volume": 542612.0}, {"date": "2021-11-26", "close": 0.0855552, "volume": 69117.0}, {"date": "2021-11-29", "close": 0.0855552, "volume": 368574.0}, {"date": "2021-11-30", "close": 0.0855552, "volume": 183741.0}, {"date": "2021-12-01", "close": 0.08912, "volume": 224819.0}, {"date": "2021-12-02", "close": 0.0855552, "volume": 162671.0}, {"date": "2021-12-03", "close": 0.08912, "volume": 74666.0}, {"date": "2021-12-06", "close": 0.0819904, "volume": 284586.0}, {"date": "2021-12-07", "close": 0.0819904, "volume": 166254.0}, {"date": "2021-12-08", "close": 0.0819904, "volume": 382998.0}, {"date": "2021-12-09", "close": 0.0819904, "volume": 10961.0}, {"date": "2021-12-10", "close": 0.0784256, "volume": 185144.0}, {"date": "2021-12-13", "close": 0.0784256, "volume": 172520.0}, {"date": "2021-12-14", "close": 0.0784256, "volume": 68431.0}, {"date": "2021-12-15", "close": 0.0784256, "volume": 70130.0}, {"date": "2021-12-16", "close": 0.0819904, "volume": 53451.0}, {"date": "2021-12-17", "close": 0.0784256, "volume": 78744.0}, {"date": "2021-12-20", "close": 0.0784256, "volume": 111177.0}, {"date": "2021-12-21", "close": 0.0784256, "volume": 204733.0}, {"date": "2021-12-22", "close": 0.0748608, "volume": 357800.0}, {"date": "2021-12-23", "close": 0.0784256, "volume": 554002.0}, {"date": "2021-12-24", "close": 0.0784256, "volume": 28826.0}, {"date": "2021-12-29", "close": 0.0784256, "volume": 65204.0}, {"date": "2021-12-30", "close": 0.0748608, "volume": 347990.0}, {"date": "2021-12-31", "close": 0.0784256, "volume": 146049.0}, {"date": "2022-01-04", "close": 0.0784256, "volume": 195848.0}, {"date": "2022-01-05", "close": 0.0748608, "volume": 50762.0}, {"date": "2022-01-06", "close": 0.0748608, "volume": 36313.0}, {"date": "2022-01-07", "close": 0.0748608, "volume": 31169.0}, {"date": "2022-01-10", "close": 0.0748608, "volume": 86496.0}, {"date": "2022-01-11", "close": 0.0748608, "volume": 70324.0}, {"date": "2022-01-12", "close": 0.0748608, "volume": 124832.0}, {"date": "2022-01-13", "close": 0.0748608, "volume": 21168.0}, {"date": "2022-01-14", "close": 0.0748608, "volume": 191260.0}, {"date": "2022-01-17", "close": 0.0748608, "volume": 435863.0}, {"date": "2022-01-18", "close": 0.0766432, "volume": 57647.0}, {"date": "2022-01-19", "close": 0.0748608, "volume": 103591.0}, {"date": "2022-01-20", "close": 0.0748608, "volume": 337430.0}, {"date": "2022-01-21", "close": 0.0748608, "volume": 103168.0}, {"date": "2022-01-24", "close": 0.071296, "volume": 776885.0}, {"date": "2022-01-25", "close": 0.0641664, "volume": 1318256.0}, {"date": "2022-01-27", "close": 0.071296, "volume": 239039.0}, {"date": "2022-01-28", "close": 0.0677312, "volume": 42039.0}, {"date": "2022-01-31", "close": 0.0677312, "volume": 34636.0}, {"date": "2022-02-01", "close": 0.071296, "volume": 370252.0}, {"date": "2022-02-02", "close": 0.0748608, "volume": 332202.0}, {"date": "2022-02-03", "close": 0.0748608, "volume": 152499.0}, {"date": "2022-02-04", "close": 0.0784256, "volume": 188095.0}, {"date": "2022-02-07", "close": 0.0819904, "volume": 800107.0}, {"date": "2022-02-08", "close": 0.0819904, "volume": 30125.0}, {"date": "2022-02-09", "close": 0.0784256, "volume": 286481.0}, {"date": "2022-02-10", "close": 0.0784256, "volume": 70187.0}, {"date": "2022-02-11", "close": 0.0819904, "volume": 100442.0}, {"date": "2022-02-14", "close": 0.0784256, "volume": 2658.0}, {"date": "2022-02-15", "close": 0.0748608, "volume": 171117.0}, {"date": "2022-02-17", "close": 0.0784256, "volume": 80790.0}, {"date": "2022-02-18", "close": 0.0784256, "volume": 132344.0}, {"date": "2022-02-21", "close": 0.0784256, "volume": 137729.0}, {"date": "2022-02-22", "close": 0.0748608, "volume": 38067.0}, {"date": "2022-02-23", "close": 0.0748608, "volume": 59037.0}, {"date": "2022-02-24", "close": 0.0641664, "volume": 797973.0}, {"date": "2022-02-25", "close": 0.0677312, "volume": 122597.0}, {"date": "2022-02-28", "close": 0.0677312, "volume": 126627.0}, {"date": "2022-03-01", "close": 0.0677312, "volume": 80160.0}, {"date": "2022-03-02", "close": 0.0641664, "volume": 161550.0}, {"date": "2022-03-03", "close": 0.0677312, "volume": 97299.0}, {"date": "2022-03-04", "close": 0.0641664, "volume": 218755.0}, {"date": "2022-03-07", "close": 0.071296, "volume": 363579.0}, {"date": "2022-03-08", "close": 0.071296, "volume": 285290.0}, {"date": "2022-03-09", "close": 0.0784256, "volume": 101989.0}, {"date": "2022-03-10", "close": 0.071296, "volume": 643542.0}, {"date": "2022-03-11", "close": 0.0748608, "volume": 136321.0}, {"date": "2022-03-14", "close": 0.0784256, "volume": 249041.0}, {"date": "2022-03-15", "close": 0.0784256, "volume": 107710.0}, {"date": "2022-03-16", "close": 0.0819904, "volume": 173672.0}, {"date": "2022-03-17", "close": 0.0784256, "volume": 242467.0}, {"date": "2022-03-18", "close": 0.0784256, "volume": 20325.0}, {"date": "2022-03-21", "close": 0.0784256, "volume": 400332.0}, {"date": "2022-03-22", "close": 0.0819904, "volume": 180071.0}, {"date": "2022-03-23", "close": 0.080208, "volume": 528809.0}, {"date": "2022-03-24", "close": 0.0819904, "volume": 99312.0}, {"date": "2022-03-25", "close": 0.0855552, "volume": 825080.0}, {"date": "2022-03-28", "close": 0.0819904, "volume": 553049.0}, {"date": "2022-03-29", "close": 0.08912, "volume": 1089918.0}, {"date": "2022-03-30", "close": 0.1033792, "volume": 1078482.0}, {"date": "2022-03-31", "close": 0.1033792, "volume": 440695.0}, {"date": "2022-04-01", "close": 0.1033792, "volume": 1068062.0}, {"date": "2022-04-04", "close": 0.1033792, "volume": 961786.0}, {"date": "2022-04-05", "close": 0.08912, "volume": 967713.0}, {"date": "2022-04-06", "close": 0.0926848, "volume": 182928.0}, {"date": "2022-04-07", "close": 0.0926848, "volume": 530173.0}, {"date": "2022-04-08", "close": 0.08912, "volume": 165612.0}, {"date": "2022-04-11", "close": 0.0962496, "volume": 389047.0}, {"date": "2022-04-12", "close": 0.0998144, "volume": 224025.0}, {"date": "2022-04-13", "close": 0.0962496, "volume": 2215355.0}, {"date": "2022-04-14", "close": 0.0998144, "volume": 34840.0}, {"date": "2022-04-19", "close": 0.1033792, "volume": 130773.0}, {"date": "2022-04-20", "close": 0.1033792, "volume": 9035.0}, {"date": "2022-04-21", "close": 0.0998144, "volume": 116964.0}, {"date": "2022-04-22", "close": 0.0962496, "volume": 22301.0}, {"date": "2022-04-26", "close": 0.0926848, "volume": 36990.0}, {"date": "2022-04-27", "close": 0.0926848, "volume": 304166.0}, {"date": "2022-04-28", "close": 0.0998144, "volume": 615148.0}, {"date": "2022-04-29", "close": 0.1105088, "volume": 2074607.0}, {"date": "2022-05-02", "close": 0.106944, "volume": 259154.0}, {"date": "2022-05-03", "close": 0.106944, "volume": 22471.0}, {"date": "2022-05-04", "close": 0.0998144, "volume": 423568.0}, {"date": "2022-05-05", "close": 0.0998144, "volume": 73374.0}, {"date": "2022-05-06", "close": 0.1033792, "volume": 134582.0}, {"date": "2022-05-09", "close": 0.1033792, "volume": 57185.0}, {"date": "2022-05-10", "close": 0.0998144, "volume": 276088.0}, {"date": "2022-05-11", "close": 0.1105088, "volume": 693837.0}, {"date": "2022-05-12", "close": 0.1033792, "volume": 578870.0}, {"date": "2022-05-13", "close": 0.0962496, "volume": 304552.0}, {"date": "2022-05-16", "close": 0.1033792, "volume": 483900.0}, {"date": "2022-05-17", "close": 0.0998144, "volume": 566278.0}, {"date": "2022-05-18", "close": 0.08912, "volume": 359933.0}, {"date": "2022-05-19", "close": 0.0962496, "volume": 92094.0}, {"date": "2022-05-20", "close": 0.0926848, "volume": 914819.0}, {"date": "2022-05-23", "close": 0.0926848, "volume": 904228.0}, {"date": "2022-05-24", "close": 0.08912, "volume": 262442.0}, {"date": "2022-05-25", "close": 0.0926848, "volume": 599602.0}, {"date": "2022-05-26", "close": 0.0819904, "volume": 271384.0}, {"date": "2022-05-27", "close": 0.08912, "volume": 528927.0}, {"date": "2022-05-30", "close": 0.0855552, "volume": 266307.0}, {"date": "2022-05-31", "close": 0.0819904, "volume": 11361.0}, {"date": "2022-06-01", "close": 0.0855552, "volume": 499431.0}, {"date": "2022-06-02", "close": 0.0819904, "volume": 240184.0}, {"date": "2022-06-03", "close": 0.0819904, "volume": 44385.0}, {"date": "2022-06-06", "close": 0.0855552, "volume": 295980.0}, {"date": "2022-06-07", "close": 0.0784256, "volume": 61655.0}, {"date": "2022-06-08", "close": 0.0784256, "volume": 9383.0}, {"date": "2022-06-09", "close": 0.0819904, "volume": 302801.0}, {"date": "2022-06-10", "close": 0.0784256, "volume": 140538.0}, {"date": "2022-06-14", "close": 0.071296, "volume": 174230.0}, {"date": "2022-06-15", "close": 0.0677312, "volume": 25387.0}, {"date": "2022-06-16", "close": 0.0677312, "volume": 54097.0}, {"date": "2022-06-17", "close": 0.0677312, "volume": 52478.0}, {"date": "2022-06-20", "close": 0.0641664, "volume": 162979.0}, {"date": "2022-06-21", "close": 0.071296, "volume": 552791.0}, {"date": "2022-06-22", "close": 0.071296, "volume": 377545.0}, {"date": "2022-06-23", "close": 0.0677312, "volume": 383613.0}, {"date": "2022-06-24", "close": 0.071296, "volume": 157215.0}, {"date": "2022-06-27", "close": 0.071296, "volume": 365605.0}, {"date": "2022-06-28", "close": 0.0677312, "volume": 86961.0}, {"date": "2022-06-29", "close": 0.0677312, "volume": 151102.0}, {"date": "2022-06-30", "close": 0.071296, "volume": 440377.0}, {"date": "2022-07-01", "close": 0.0677312, "volume": 298094.0}, {"date": "2022-07-04", "close": 0.0695136, "volume": 1417.0}, {"date": "2022-07-05", "close": 0.0677312, "volume": 293259.0}, {"date": "2022-07-06", "close": 0.071296, "volume": 147363.0}, {"date": "2022-07-07", "close": 0.0677312, "volume": 75403.0}, {"date": "2022-07-11", "close": 0.071296, "volume": 335380.0}, {"date": "2022-07-12", "close": 0.0784256, "volume": 143002.0}, {"date": "2022-07-13", "close": 0.08912, "volume": 268659.0}, {"date": "2022-07-14", "close": 0.0855552, "volume": 4769.0}, {"date": "2022-07-15", "close": 0.0855552, "volume": 55203.0}, {"date": "2022-07-18", "close": 0.0962496, "volume": 625129.0}, {"date": "2022-07-19", "close": 0.08912, "volume": 48490.0}, {"date": "2022-07-20", "close": 0.08912, "volume": 161943.0}, {"date": "2022-07-21", "close": 0.08912, "volume": 121825.0}, {"date": "2022-07-22", "close": 0.0926848, "volume": 168259.0}, {"date": "2022-07-25", "close": 0.08912, "volume": 271824.0}, {"date": "2022-07-26", "close": 0.08912, "volume": 69018.0}, {"date": "2022-07-27", "close": 0.0926848, "volume": 441431.0}, {"date": "2022-07-28", "close": 0.0926848, "volume": 108380.0}, {"date": "2022-07-29", "close": 0.0926848, "volume": 177019.0}, {"date": "2022-08-01", "close": 0.0926848, "volume": 18.0}, {"date": "2022-08-02", "close": 0.0855552, "volume": 258152.0}, {"date": "2022-08-03", "close": 0.08912, "volume": 25401.0}, {"date": "2022-08-04", "close": 0.08912, "volume": 2651.0}, {"date": "2022-08-05", "close": 0.0962496, "volume": 273578.0}, {"date": "2022-08-08", "close": 0.08912, "volume": 84549.0}, {"date": "2022-08-09", "close": 0.08912, "volume": 16936.0}, {"date": "2022-08-10", "close": 0.08912, "volume": 82309.0}, {"date": "2022-08-11", "close": 0.0926848, "volume": 36087.0}, {"date": "2022-08-12", "close": 0.08912, "volume": 85841.0}, {"date": "2022-08-15", "close": 0.08912, "volume": 11642.0}, {"date": "2022-08-16", "close": 0.08912, "volume": 79636.0}, {"date": "2022-08-17", "close": 0.08912, "volume": 46167.0}, {"date": "2022-08-18", "close": 0.0855552, "volume": 182338.0}, {"date": "2022-08-19", "close": 0.0855552, "volume": 70710.0}, {"date": "2022-08-22", "close": 0.0855552, "volume": 345171.0}, {"date": "2022-08-24", "close": 0.0819904, "volume": 234221.0}, {"date": "2022-08-25", "close": 0.0748608, "volume": 72683.0}, {"date": "2022-08-26", "close": 0.071296, "volume": 122361.0}, {"date": "2022-08-29", "close": 0.0784256, "volume": 67059.0}, {"date": "2022-08-30", "close": 0.0855552, "volume": 32995.0}, {"date": "2022-08-31", "close": 0.0855552, "volume": 88774.0}, {"date": "2022-09-01", "close": 0.0748608, "volume": 94638.0}, {"date": "2022-09-02", "close": 0.0784256, "volume": 50652.0}, {"date": "2022-09-05", "close": 0.0819904, "volume": 54084.0}, {"date": "2022-09-07", "close": 0.0819904, "volume": 50818.0}, {"date": "2022-09-08", "close": 0.0819904, "volume": 3627.0}, {"date": "2022-09-09", "close": 0.08912, "volume": 12035.0}, {"date": "2022-09-12", "close": 0.0855552, "volume": 189548.0}, {"date": "2022-09-13", "close": 0.0855552, "volume": 17817.0}, {"date": "2022-09-14", "close": 0.0855552, "volume": 36463.0}, {"date": "2022-09-15", "close": 0.0819904, "volume": 71104.0}, {"date": "2022-09-16", "close": 0.0819904, "volume": 8918.0}, {"date": "2022-09-19", "close": 0.0855552, "volume": 92936.0}, {"date": "2022-09-20", "close": 0.08912, "volume": 45.0}, {"date": "2022-09-23", "close": 0.0784256, "volume": 164516.0}, {"date": "2022-09-26", "close": 0.0784256, "volume": 297352.0}, {"date": "2022-09-27", "close": 0.0819904, "volume": 36468.0}, {"date": "2022-09-29", "close": 0.0748608, "volume": 56764.0}, {"date": "2022-10-03", "close": 0.08912, "volume": 299057.0}, {"date": "2022-10-04", "close": 0.0855552, "volume": 68756.0}, {"date": "2022-10-05", "close": 0.0855552, "volume": 221993.0}, {"date": "2022-10-06", "close": 0.0819904, "volume": 116761.0}, {"date": "2022-10-07", "close": 0.0855552, "volume": 88815.0}, {"date": "2022-10-10", "close": 0.08912, "volume": 496045.0}, {"date": "2022-10-11", "close": 0.0784256, "volume": 70176.0}, {"date": "2022-10-13", "close": 0.0855552, "volume": 112208.0}, {"date": "2022-10-14", "close": 0.0998144, "volume": 1525061.0}, {"date": "2022-10-17", "close": 0.0962496, "volume": 973293.0}, {"date": "2022-10-18", "close": 0.0998144, "volume": 289076.0}, {"date": "2022-10-19", "close": 0.106944, "volume": 500478.0}, {"date": "2022-10-20", "close": 0.106944, "volume": 108178.0}, {"date": "2022-10-21", "close": 0.1033792, "volume": 53299.0}, {"date": "2022-10-24", "close": 0.106944, "volume": 846427.0}, {"date": "2022-10-25", "close": 0.1033792, "volume": 32899.0}, {"date": "2022-10-26", "close": 0.0962496, "volume": 78546.0}, {"date": "2022-10-27", "close": 0.0926848, "volume": 353765.0}, {"date": "2022-10-28", "close": 0.1033792, "volume": 126816.0}, {"date": "2022-10-31", "close": 0.106944, "volume": 502735.0}, {"date": "2022-11-01", "close": 0.1033792, "volume": 33662.0}, {"date": "2022-11-02", "close": 0.1033792, "volume": 1141.0}, {"date": "2022-11-03", "close": 0.0998144, "volume": 30470.0}, {"date": "2022-11-04", "close": 0.1033792, "volume": 93991.0}, {"date": "2022-11-07", "close": 0.1033792, "volume": 521692.0}, {"date": "2022-11-08", "close": 0.1033792, "volume": 35831.0}, {"date": "2022-11-09", "close": 0.1033792, "volume": 272331.0}, {"date": "2022-11-10", "close": 0.1033792, "volume": 241.0}, {"date": "2022-11-11", "close": 0.1033792, "volume": 280.0}, {"date": "2022-11-14", "close": 0.1033792, "volume": 111069.0}, {"date": "2022-11-15", "close": 0.0998144, "volume": 228450.0}, {"date": "2022-11-16", "close": 0.0998144, "volume": 399910.0}, {"date": "2022-11-17", "close": 0.0926848, "volume": 972421.0}, {"date": "2022-11-18", "close": 0.0962496, "volume": 257768.0}, {"date": "2022-11-21", "close": 0.0962496, "volume": 760161.0}, {"date": "2022-11-22", "close": 0.0962496, "volume": 1586973.0}, {"date": "2022-11-23", "close": 0.1033792, "volume": 1937079.0}, {"date": "2022-11-24", "close": 0.1051616, "volume": 978186.0}, {"date": "2022-11-25", "close": 0.1033792, "volume": 53170.0}, {"date": "2022-11-28", "close": 0.1105088, "volume": 134654.0}, {"date": "2022-11-29", "close": 0.106944, "volume": 92152.0}, {"date": "2022-11-30", "close": 0.1105088, "volume": 342674.0}, {"date": "2022-12-01", "close": 0.1140736, "volume": 1584291.0}, {"date": "2022-12-02", "close": 0.1176384, "volume": 435092.0}, {"date": "2022-12-05", "close": 0.1212032, "volume": 240289.0}, {"date": "2022-12-06", "close": 0.124768, "volume": 334337.0}, {"date": "2022-12-07", "close": 0.1283328, "volume": 680326.0}, {"date": "2022-12-08", "close": 0.1212032, "volume": 154620.0}, {"date": "2022-12-09", "close": 0.1212032, "volume": 398605.0}, {"date": "2022-12-12", "close": 0.1105088, "volume": 91558.0}, {"date": "2022-12-15", "close": 0.124768, "volume": 819388.0}, {"date": "2022-12-16", "close": 0.124768, "volume": 416138.0}, {"date": "2022-12-19", "close": 0.1176384, "volume": 123033.0}, {"date": "2022-12-20", "close": 0.1212032, "volume": 20707.0}, {"date": "2022-12-21", "close": 0.1105088, "volume": 174036.0}, {"date": "2022-12-22", "close": 0.1140736, "volume": 60271.0}, {"date": "2022-12-23", "close": 0.106944, "volume": 147086.0}, {"date": "2022-12-28", "close": 0.1140736, "volume": 19636.0}, {"date": "2022-12-29", "close": 0.1176384, "volume": 124477.0}, {"date": "2022-12-30", "close": 0.1212032, "volume": 25513.0}, {"date": "2023-01-03", "close": 0.1212032, "volume": 191905.0}, {"date": "2023-01-04", "close": 0.1176384, "volume": 198503.0}, {"date": "2023-01-05", "close": 0.1176384, "volume": 99461.0}, {"date": "2023-01-06", "close": 0.1176384, "volume": 69051.0}, {"date": "2023-01-09", "close": 0.1176384, "volume": 51823.0}, {"date": "2023-01-11", "close": 0.1140736, "volume": 110071.0}, {"date": "2023-01-12", "close": 0.1176384, "volume": 116549.0}, {"date": "2023-01-13", "close": 0.1212032, "volume": 87370.0}, {"date": "2023-01-16", "close": 0.1140736, "volume": 331321.0}, {"date": "2023-01-17", "close": 0.1176384, "volume": 16831.0}, {"date": "2023-01-18", "close": 0.1176384, "volume": 44826.0}, {"date": "2023-01-19", "close": 0.1176384, "volume": 176982.0}, {"date": "2023-01-20", "close": 0.1212032, "volume": 58495.0}, {"date": "2023-01-23", "close": 0.1140736, "volume": 238844.0}, {"date": "2023-01-24", "close": 0.1140736, "volume": 200990.0}, {"date": "2023-01-25", "close": 0.1212032, "volume": 743492.0}, {"date": "2023-01-27", "close": 0.106944, "volume": 91986.0}, {"date": "2023-01-30", "close": 0.1105088, "volume": 39677.0}, {"date": "2023-01-31", "close": 0.1212032, "volume": 314712.0}, {"date": "2023-02-01", "close": 0.1176384, "volume": 317003.0}, {"date": "2023-02-02", "close": 0.1212032, "volume": 41281.0}, {"date": "2023-02-03", "close": 0.1140736, "volume": 25527.0}, {"date": "2023-02-06", "close": 0.1140736, "volume": 8395.0}, {"date": "2023-02-07", "close": 0.1105088, "volume": 87282.0}, {"date": "2023-02-08", "close": 0.1105088, "volume": 27018.0}, {"date": "2023-02-09", "close": 0.1140736, "volume": 46118.0}, {"date": "2023-02-10", "close": 0.1033792, "volume": 372415.0}, {"date": "2023-02-13", "close": 0.0962496, "volume": 229918.0}, {"date": "2023-02-14", "close": 0.0926848, "volume": 147273.0}, {"date": "2023-02-15", "close": 0.08912, "volume": 37029.0}, {"date": "2023-02-16", "close": 0.106944, "volume": 477622.0}, {"date": "2023-02-17", "close": 0.106944, "volume": 11748.0}, {"date": "2023-02-20", "close": 0.0962496, "volume": 10419.0}, {"date": "2023-02-21", "close": 0.0962496, "volume": 69139.0}, {"date": "2023-02-22", "close": 0.0962496, "volume": 77744.0}, {"date": "2023-02-23", "close": 0.1033792, "volume": 108590.0}, {"date": "2023-02-24", "close": 0.1033792, "volume": 13500.0}, {"date": "2023-02-27", "close": 0.0962496, "volume": 26568.0}, {"date": "2023-02-28", "close": 0.0998144, "volume": 28.0}, {"date": "2023-03-01", "close": 0.0962496, "volume": 35746.0}, {"date": "2023-03-02", "close": 0.0926848, "volume": 168.0}, {"date": "2023-03-03", "close": 0.0926848, "volume": 16871.0}, {"date": "2023-03-06", "close": 0.0998144, "volume": 170371.0}, {"date": "2023-03-07", "close": 0.0926848, "volume": 132088.0}, {"date": "2023-03-08", "close": 0.0998144, "volume": 54797.0}, {"date": "2023-03-20", "close": 0.093576, "volume": 122710.0}, {"date": "2023-03-21", "close": 0.08912, "volume": 180079.0}, {"date": "2023-03-22", "close": 0.106944, "volume": 200295.0}, {"date": "2023-03-23", "close": 0.102488, "volume": 11680.0}, {"date": "2023-03-24", "close": 0.08912, "volume": 70904.0}, {"date": "2023-03-27", "close": 0.1114, "volume": 89880.0}, {"date": "2023-03-28", "close": 0.098032, "volume": 116019.0}, {"date": "2023-03-29", "close": 0.08912, "volume": 153467.0}, {"date": "2023-03-30", "close": 0.08912, "volume": 549.0}, {"date": "2023-03-31", "close": 0.1114, "volume": 175870.0}, {"date": "2023-04-03", "close": 0.106944, "volume": 32197.0}, {"date": "2023-04-04", "close": 0.106944, "volume": 4.0}, {"date": "2023-04-05", "close": 0.08912, "volume": 16147.0}, {"date": "2023-04-06", "close": 0.08912, "volume": 8242.0}, {"date": "2023-04-11", "close": 0.08912, "volume": 31634.0}, {"date": "2023-04-12", "close": 0.098032, "volume": 77143.0}, {"date": "2023-04-13", "close": 0.0793168, "volume": 190677.0}, {"date": "2023-04-14", "close": 0.0828816, "volume": 17614.0}, {"date": "2023-04-17", "close": 0.08912, "volume": 6207.0}, {"date": "2023-04-18", "close": 0.0819904, "volume": 1985.0}, {"date": "2023-04-19", "close": 0.0819904, "volume": 4300.0}, {"date": "2023-04-20", "close": 0.0837728, "volume": 2378.0}, {"date": "2023-04-21", "close": 0.0837728, "volume": 218.0}, {"date": "2023-04-24", "close": 0.093576, "volume": 3168.0}, {"date": "2023-04-26", "close": 0.0837728, "volume": 186404.0}, {"date": "2023-04-27", "close": 0.0837728, "volume": 19081.0}, {"date": "2023-04-28", "close": 0.084664, "volume": 17668.0}, {"date": "2023-05-01", "close": 0.084664, "volume": 58477.0}, {"date": "2023-05-02", "close": 0.084664, "volume": 44264.0}, {"date": "2023-05-03", "close": 0.084664, "volume": 130857.0}, {"date": "2023-05-04", "close": 0.084664, "volume": 42708.0}, {"date": "2023-05-05", "close": 0.0864464, "volume": 345343.0}, {"date": "2023-05-08", "close": 0.084664, "volume": 286735.0}, {"date": "2023-05-09", "close": 0.098032, "volume": 757573.0}, {"date": "2023-05-10", "close": 0.093576, "volume": 315750.0}, {"date": "2023-05-11", "close": 0.08912, "volume": 63831.0}, {"date": "2023-05-12", "close": 0.098032, "volume": 11718.0}, {"date": "2023-05-15", "close": 0.098032, "volume": 12315.0}, {"date": "2023-05-16", "close": 0.098032, "volume": 2244.0}, {"date": "2023-05-17", "close": 0.098032, "volume": 135805.0}, {"date": "2023-05-18", "close": 0.098032, "volume": 76165.0}, {"date": "2023-05-19", "close": 0.098032, "volume": 1028.0}, {"date": "2023-05-22", "close": 0.08912, "volume": 243282.0}, {"date": "2023-05-23", "close": 0.0873376, "volume": 14406.0}, {"date": "2023-05-24", "close": 0.0873376, "volume": 17070.0}, {"date": "2023-05-25", "close": 0.08912, "volume": 30016.0}, {"date": "2023-05-26", "close": 0.08912, "volume": 25305.0}, {"date": "2023-05-29", "close": 0.093576, "volume": 74195.0}, {"date": "2023-05-30", "close": 0.093576, "volume": 45699.0}, {"date": "2023-05-31", "close": 0.084664, "volume": 18105.0}, {"date": "2023-06-01", "close": 0.0855552, "volume": 37813.0}, {"date": "2023-06-02", "close": 0.084664, "volume": 75999.0}, {"date": "2023-06-05", "close": 0.0810992, "volume": 226707.0}, {"date": "2023-06-06", "close": 0.0819904, "volume": 5662.0}, {"date": "2023-06-07", "close": 0.0882288, "volume": 634.0}, {"date": "2023-06-08", "close": 0.0882288, "volume": 257.0}, {"date": "2023-06-09", "close": 0.0828816, "volume": 1689.0}, {"date": "2023-06-13", "close": 0.0828816, "volume": 25885.0}, {"date": "2023-06-14", "close": 0.080208, "volume": 47136.0}, {"date": "2023-06-15", "close": 0.0784256, "volume": 967.0}, {"date": "2023-06-16", "close": 0.075752, "volume": 133444.0}, {"date": "2023-06-19", "close": 0.0739696, "volume": 53539.0}, {"date": "2023-06-20", "close": 0.071296, "volume": 78866.0}, {"date": "2023-06-23", "close": 0.071296, "volume": 19356.0}, {"date": "2023-06-26", "close": 0.0695136, "volume": 11221.0}, {"date": "2023-06-27", "close": 0.0704048, "volume": 37923.0}, {"date": "2023-06-28", "close": 0.0704048, "volume": 142728.0}, {"date": "2023-06-29", "close": 0.0695136, "volume": 182153.0}, {"date": "2023-06-30", "close": 0.0632752, "volume": 293031.0}, {"date": "2023-07-03", "close": 0.0704048, "volume": 63639.0}, {"date": "2023-07-04", "close": 0.071296, "volume": 54245.0}, {"date": "2023-07-05", "close": 0.0748608, "volume": 67.0}, {"date": "2023-07-06", "close": 0.0748608, "volume": 34105.0}, {"date": "2023-07-07", "close": 0.0748608, "volume": 180.0}, {"date": "2023-07-10", "close": 0.0784256, "volume": 17279.0}, {"date": "2023-07-11", "close": 0.0784256, "volume": 13044.0}, {"date": "2023-07-12", "close": 0.080208, "volume": 8055.0}, {"date": "2023-07-13", "close": 0.080208, "volume": 82240.0}, {"date": "2023-07-14", "close": 0.080208, "volume": 23573.0}, {"date": "2023-07-17", "close": 0.080208, "volume": 65081.0}, {"date": "2023-07-18", "close": 0.080208, "volume": 3437.0}, {"date": "2023-07-19", "close": 0.0739696, "volume": 310807.0}, {"date": "2023-07-21", "close": 0.08912, "volume": 297639.0}, {"date": "2023-07-24", "close": 0.0810992, "volume": 75505.0}, {"date": "2023-07-25", "close": 0.080208, "volume": 37335.0}, {"date": "2023-07-26", "close": 0.0739696, "volume": 64661.0}, {"date": "2023-07-27", "close": 0.08912, "volume": 601583.0}, {"date": "2023-07-28", "close": 0.08912, "volume": 85095.0}, {"date": "2023-07-31", "close": 0.0864464, "volume": 121821.0}, {"date": "2023-08-01", "close": 0.0828816, "volume": 1.0}, {"date": "2023-08-02", "close": 0.08912, "volume": 169920.0}, {"date": "2023-08-03", "close": 0.08912, "volume": 1122.0}, {"date": "2023-08-07", "close": 0.08912, "volume": 205390.0}, {"date": "2023-08-08", "close": 0.08912, "volume": 274798.0}, {"date": "2023-08-09", "close": 0.08912, "volume": 337123.0}, {"date": "2023-08-10", "close": 0.098032, "volume": 85778.0}, {"date": "2023-08-11", "close": 0.093576, "volume": 243326.0}, {"date": "2023-08-14", "close": 0.093576, "volume": 86652.0}, {"date": "2023-08-15", "close": 0.102488, "volume": 282938.0}, {"date": "2023-08-16", "close": 0.098032, "volume": 494348.0}, {"date": "2023-08-17", "close": 0.08912, "volume": 557463.0}, {"date": "2023-08-21", "close": 0.08912, "volume": 4387.0}, {"date": "2023-08-22", "close": 0.093576, "volume": 5513.0}, {"date": "2023-08-23", "close": 0.093576, "volume": 14373.0}, {"date": "2023-08-24", "close": 0.093576, "volume": 143872.0}, {"date": "2023-08-25", "close": 0.08912, "volume": 691.0}, {"date": "2023-08-28", "close": 0.093576, "volume": 3090.0}, {"date": "2023-08-29", "close": 0.08912, "volume": 32012.0}, {"date": "2023-08-30", "close": 0.093576, "volume": 38450.0}, {"date": "2023-08-31", "close": 0.093576, "volume": 34816.0}, {"date": "2023-09-01", "close": 0.0819904, "volume": 39522.0}, {"date": "2023-09-04", "close": 0.08912, "volume": 107200.0}, {"date": "2023-09-05", "close": 0.08912, "volume": 12206.0}, {"date": "2023-09-06", "close": 0.08912, "volume": 197584.0}, {"date": "2023-09-07", "close": 0.08912, "volume": 158495.0}, {"date": "2023-09-08", "close": 0.08912, "volume": 161664.0}, {"date": "2023-09-11", "close": 0.093576, "volume": 82484.0}, {"date": "2023-09-13", "close": 0.093576, "volume": 350426.0}, {"date": "2023-09-14", "close": 0.093576, "volume": 105.0}, {"date": "2023-09-15", "close": 0.08912, "volume": 6173.0}, {"date": "2023-09-18", "close": 0.093576, "volume": 112219.0}, {"date": "2023-09-19", "close": 0.08912, "volume": 24.0}, {"date": "2023-09-20", "close": 0.093576, "volume": 117051.0}, {"date": "2023-09-21", "close": 0.08912, "volume": 281.0}, {"date": "2023-09-22", "close": 0.080208, "volume": 38925.0}, {"date": "2023-09-25", "close": 0.0882288, "volume": 32026.0}, {"date": "2023-09-26", "close": 0.0873376, "volume": 205107.0}, {"date": "2023-09-27", "close": 0.0882288, "volume": 33919.0}, {"date": "2023-09-28", "close": 0.08912, "volume": 5534.0}, {"date": "2023-09-29", "close": 0.0828816, "volume": 4227.0}, {"date": "2023-10-02", "close": 0.0873376, "volume": 169761.0}, {"date": "2023-10-03", "close": 0.08912, "volume": 448843.0}, {"date": "2023-10-04", "close": 0.080208, "volume": 56087.0}, {"date": "2023-10-05", "close": 0.080208, "volume": 1851.0}, {"date": "2023-10-06", "close": 0.0784256, "volume": 54702.0}, {"date": "2023-10-09", "close": 0.0833272, "volume": 14235.0}, {"date": "2023-10-10", "close": 0.0819904, "volume": 158985.0}, {"date": "2023-10-11", "close": 0.084664, "volume": 44979.0}, {"date": "2023-10-12", "close": 0.0810992, "volume": 11344.0}, {"date": "2023-10-13", "close": 0.080208, "volume": 2.0}, {"date": "2023-10-16", "close": 0.0819904, "volume": 297187.0}, {"date": "2023-10-17", "close": 0.0837728, "volume": 15.0}, {"date": "2023-10-20", "close": 0.075752, "volume": 137538.0}, {"date": "2023-10-23", "close": 0.075752, "volume": 122812.0}, {"date": "2023-10-24", "close": 0.071296, "volume": 39011.0}, {"date": "2023-10-26", "close": 0.071296, "volume": 5684.0}, {"date": "2023-10-27", "close": 0.0704048, "volume": 118099.0}, {"date": "2023-10-30", "close": 0.0704048, "volume": 41061.0}, {"date": "2023-10-31", "close": 0.0766432, "volume": 319512.0}, {"date": "2023-11-01", "close": 0.071296, "volume": 104244.0}, {"date": "2023-11-02", "close": 0.071296, "volume": 67065.0}, {"date": "2023-11-03", "close": 0.071296, "volume": 347130.0}, {"date": "2023-11-06", "close": 0.080208, "volume": 724140.0}, {"date": "2023-11-07", "close": 0.080208, "volume": 197124.0}, {"date": "2023-11-08", "close": 0.080208, "volume": 49767.0}, {"date": "2023-11-09", "close": 0.080208, "volume": 159.0}, {"date": "2023-11-10", "close": 0.0864464, "volume": 416286.0}, {"date": "2023-11-13", "close": 0.0864464, "volume": 700448.0}, {"date": "2023-11-14", "close": 0.0873376, "volume": 14345.0}, {"date": "2023-11-15", "close": 0.08912, "volume": 1370453.0}, {"date": "2023-11-16", "close": 0.106944, "volume": 1083448.0}, {"date": "2023-11-17", "close": 0.106944, "volume": 278394.0}, {"date": "2023-11-20", "close": 0.106944, "volume": 160831.0}, {"date": "2023-11-21", "close": 0.1114, "volume": 291952.0}, {"date": "2023-11-22", "close": 0.1114, "volume": 303486.0}, {"date": "2023-11-23", "close": 0.1114, "volume": 667094.0}, {"date": "2023-11-24", "close": 0.1114, "volume": 750.0}, {"date": "2023-11-27", "close": 0.106944, "volume": 80920.0}, {"date": "2023-11-28", "close": 0.106944, "volume": 264928.0}, {"date": "2023-11-29", "close": 0.1114, "volume": 361160.0}, {"date": "2023-11-30", "close": 0.1114, "volume": 47218.0}, {"date": "2023-12-01", "close": 0.1114, "volume": 59175.0}, {"date": "2023-12-04", "close": 0.1114, "volume": 835688.0}, {"date": "2023-12-05", "close": 0.106944, "volume": 19820.0}, {"date": "2023-12-06", "close": 0.098032, "volume": 87573.0}, {"date": "2023-12-08", "close": 0.106944, "volume": 67022.0}, {"date": "2023-12-11", "close": 0.102488, "volume": 135284.0}, {"date": "2023-12-12", "close": 0.1114, "volume": 316387.0}, {"date": "2023-12-13", "close": 0.1114, "volume": 180205.0}, {"date": "2023-12-14", "close": 0.1114, "volume": 36187.0}, {"date": "2023-12-15", "close": 0.1114, "volume": 68260.0}, {"date": "2023-12-18", "close": 0.124768, "volume": 1746709.0}, {"date": "2023-12-19", "close": 0.13368, "volume": 641929.0}, {"date": "2023-12-20", "close": 0.13368, "volume": 582246.0}, {"date": "2023-12-21", "close": 0.129224, "volume": 279136.0}, {"date": "2023-12-22", "close": 0.13368, "volume": 8403.0}, {"date": "2023-12-27", "close": 0.138136, "volume": 208206.0}, {"date": "2023-12-28", "close": 0.13368, "volume": 59114.0}, {"date": "2023-12-29", "close": 0.13368, "volume": 24596.0}, {"date": "2024-01-02", "close": 0.13368, "volume": 576615.0}, {"date": "2024-01-03", "close": 0.129224, "volume": 100180.0}, {"date": "2024-01-04", "close": 0.115856, "volume": 1585287.0}, {"date": "2024-01-05", "close": 0.13368, "volume": 1019087.0}, {"date": "2024-01-08", "close": 0.129224, "volume": 101021.0}, {"date": "2024-01-09", "close": 0.129224, "volume": 130771.0}, {"date": "2024-01-10", "close": 0.13368, "volume": 37283.0}, {"date": "2024-01-11", "close": 0.13368, "volume": 123807.0}, {"date": "2024-01-12", "close": 0.129224, "volume": 306639.0}, {"date": "2024-01-15", "close": 0.13368, "volume": 752834.0}, {"date": "2024-01-16", "close": 0.147048, "volume": 1190007.0}, {"date": "2024-01-17", "close": 0.164872, "volume": 1878021.0}, {"date": "2024-01-18", "close": 0.164872, "volume": 526262.0}, {"date": "2024-01-19", "close": 0.164872, "volume": 390151.0}, {"date": "2024-01-22", "close": 0.164872, "volume": 284227.0}, {"date": "2024-01-23", "close": 0.15596, "volume": 333555.0}, {"date": "2024-01-24", "close": 0.151504, "volume": 241693.0}, {"date": "2024-01-25", "close": 0.160416, "volume": 1306140.0}, {"date": "2024-01-29", "close": 0.160416, "volume": 276955.0}, {"date": "2024-01-30", "close": 0.164872, "volume": 162982.0}, {"date": "2024-01-31", "close": 0.151504, "volume": 676066.0}, {"date": "2024-02-01", "close": 0.15596, "volume": 896275.0}, {"date": "2024-02-02", "close": 0.160416, "volume": 82375.0}, {"date": "2024-02-05", "close": 0.15596, "volume": 172793.0}, {"date": "2024-02-06", "close": 0.158188, "volume": 96811.0}, {"date": "2024-02-07", "close": 0.160416, "volume": 542677.0}, {"date": "2024-02-08", "close": 0.173784, "volume": 354377.0}, {"date": "2024-02-09", "close": 0.164872, "volume": 541785.0}, {"date": "2024-02-12", "close": 0.160416, "volume": 27108.0}, {"date": "2024-02-13", "close": 0.15596, "volume": 24528.0}, {"date": "2024-02-14", "close": 0.15596, "volume": 257317.0}, {"date": "2024-02-15", "close": 0.151504, "volume": 165715.0}, {"date": "2024-02-16", "close": 0.160416, "volume": 121738.0}, {"date": "2024-02-19", "close": 0.160416, "volume": 166289.0}, {"date": "2024-02-20", "close": 0.160416, "volume": 3135.0}, {"date": "2024-02-21", "close": 0.151504, "volume": 336446.0}, {"date": "2024-02-22", "close": 0.151504, "volume": 89510.0}, {"date": "2024-02-23", "close": 0.147048, "volume": 258967.0}, {"date": "2024-02-26", "close": 0.138136, "volume": 235434.0}, {"date": "2024-02-27", "close": 0.142592, "volume": 6447.0}, {"date": "2024-02-28", "close": 0.142592, "volume": 111954.0}, {"date": "2024-02-29", "close": 0.13368, "volume": 495935.0}, {"date": "2024-03-01", "close": 0.115856, "volume": 861722.0}, {"date": "2024-03-04", "close": 0.138136, "volume": 522305.0}, {"date": "2024-03-05", "close": 0.124768, "volume": 153682.0}, {"date": "2024-03-06", "close": 0.124768, "volume": 316222.0}, {"date": "2024-03-07", "close": 0.129224, "volume": 345192.0}, {"date": "2024-03-08", "close": 0.124768, "volume": 79817.0}, {"date": "2024-03-11", "close": 0.129224, "volume": 74093.0}, {"date": "2024-03-12", "close": 0.124768, "volume": 97288.0}, {"date": "2024-03-13", "close": 0.115856, "volume": 213750.0}, {"date": "2024-03-14", "close": 0.115856, "volume": 78080.0}, {"date": "2024-03-15", "close": 0.115856, "volume": 109291.0}, {"date": "2024-03-18", "close": 0.124768, "volume": 317755.0}, {"date": "2024-03-19", "close": 0.124768, "volume": 337064.0}, {"date": "2024-03-20", "close": 0.124768, "volume": 101663.0}, {"date": "2024-03-21", "close": 0.124768, "volume": 22115.0}, {"date": "2024-03-22", "close": 0.129224, "volume": 74163.0}, {"date": "2024-03-25", "close": 0.129224, "volume": 80894.0}, {"date": "2024-03-26", "close": 0.129224, "volume": 2.0}, {"date": "2024-03-27", "close": 0.129224, "volume": 1121.0}, {"date": "2024-03-28", "close": 0.138136, "volume": 153705.0}, {"date": "2024-04-02", "close": 0.13368, "volume": 150507.0}, {"date": "2024-04-03", "close": 0.138136, "volume": 28833.0}, {"date": "2024-04-04", "close": 0.129224, "volume": 111238.0}, {"date": "2024-04-05", "close": 0.138136, "volume": 333885.0}, {"date": "2024-04-08", "close": 0.147048, "volume": 73153.0}, {"date": "2024-04-09", "close": 0.13368, "volume": 694731.0}, {"date": "2024-04-10", "close": 0.138136, "volume": 437952.0}, {"date": "2024-04-11", "close": 0.13368, "volume": 7089.0}, {"date": "2024-04-12", "close": 0.13368, "volume": 64980.0}, {"date": "2024-04-16", "close": 0.138136, "volume": 10395.0}, {"date": "2024-04-17", "close": 0.13368, "volume": 20677.0}, {"date": "2024-04-18", "close": 0.147048, "volume": 878838.0}, {"date": "2024-04-19", "close": 0.151504, "volume": 707732.0}, {"date": "2024-04-22", "close": 0.151504, "volume": 422896.0}, {"date": "2024-04-23", "close": 0.15596, "volume": 393595.0}, {"date": "2024-04-24", "close": 0.151504, "volume": 223457.0}, {"date": "2024-04-26", "close": 0.15596, "volume": 89741.0}, {"date": "2024-04-29", "close": 0.15596, "volume": 242910.0}, {"date": "2024-04-30", "close": 0.160416, "volume": 792555.0}, {"date": "2024-05-01", "close": 0.15596, "volume": 57970.0}, {"date": "2024-05-02", "close": 0.160416, "volume": 304616.0}, {"date": "2024-05-03", "close": 0.151504, "volume": 191235.0}, {"date": "2024-05-06", "close": 0.151504, "volume": 216826.0}, {"date": "2024-05-07", "close": 0.160416, "volume": 507456.0}, {"date": "2024-05-08", "close": 0.138136, "volume": 713824.0}, {"date": "2024-05-09", "close": 0.147048, "volume": 43895.0}, {"date": "2024-05-10", "close": 0.142592, "volume": 478880.0}, {"date": "2024-05-13", "close": 0.15596, "volume": 363701.0}, {"date": "2024-05-14", "close": 0.15596, "volume": 373289.0}, {"date": "2024-05-15", "close": 0.15596, "volume": 292166.0}, {"date": "2024-05-16", "close": 0.151504, "volume": 48457.0}, {"date": "2024-05-17", "close": 0.15596, "volume": 33061.0}, {"date": "2024-05-20", "close": 0.151504, "volume": 129066.0}, {"date": "2024-05-21", "close": 0.147048, "volume": 90447.0}, {"date": "2024-05-22", "close": 0.147048, "volume": 113009.0}, {"date": "2024-05-23", "close": 0.142592, "volume": 410148.0}, {"date": "2024-05-24", "close": 0.15596, "volume": 245125.0}, {"date": "2024-05-27", "close": 0.151504, "volume": 165665.0}, {"date": "2024-05-28", "close": 0.142592, "volume": 160474.0}, {"date": "2024-05-29", "close": 0.15596, "volume": 100868.0}, {"date": "2024-05-30", "close": 0.15596, "volume": 123614.0}, {"date": "2024-05-31", "close": 0.151504, "volume": 80847.0}, {"date": "2024-06-03", "close": 0.151504, "volume": 91854.0}, {"date": "2024-06-04", "close": 0.151504, "volume": 65930.0}, {"date": "2024-06-05", "close": 0.151504, "volume": 109667.0}, {"date": "2024-06-06", "close": 0.15596, "volume": 423004.0}, {"date": "2024-06-07", "close": 0.15596, "volume": 231279.0}, {"date": "2024-06-11", "close": 0.151504, "volume": 63310.0}, {"date": "2024-06-12", "close": 0.151504, "volume": 101700.0}, {"date": "2024-06-13", "close": 0.151504, "volume": 33101.0}, {"date": "2024-06-17", "close": 0.151504, "volume": 279331.0}, {"date": "2024-06-18", "close": 0.142592, "volume": 386770.0}, {"date": "2024-06-19", "close": 0.147048, "volume": 124136.0}, {"date": "2024-06-20", "close": 0.151504, "volume": 67013.0}, {"date": "2024-06-21", "close": 0.15596, "volume": 744319.0}, {"date": "2024-06-24", "close": 0.15596, "volume": 179844.0}, {"date": "2024-06-25", "close": 0.151504, "volume": 566340.0}, {"date": "2024-06-26", "close": 0.147048, "volume": 87681.0}, {"date": "2024-06-27", "close": 0.151504, "volume": 17342.0}, {"date": "2024-06-28", "close": 0.15596, "volume": 148116.0}, {"date": "2024-07-01", "close": 0.147048, "volume": 143214.0}, {"date": "2024-07-02", "close": 0.147048, "volume": 7951.0}, {"date": "2024-07-04", "close": 0.147048, "volume": 68671.0}, {"date": "2024-07-05", "close": 0.147048, "volume": 122741.0}, {"date": "2024-07-08", "close": 0.147048, "volume": 13465.0}, {"date": "2024-07-09", "close": 0.151504, "volume": 189317.0}, {"date": "2024-07-10", "close": 0.142592, "volume": 17125.0}, {"date": "2024-07-11", "close": 0.142592, "volume": 54296.0}, {"date": "2024-07-12", "close": 0.142592, "volume": 19374.0}, {"date": "2024-07-15", "close": 0.142592, "volume": 91577.0}, {"date": "2024-07-16", "close": 0.142592, "volume": 39134.0}, {"date": "2024-07-17", "close": 0.138136, "volume": 7895.0}, {"date": "2024-07-18", "close": 0.138136, "volume": 88123.0}, {"date": "2024-07-19", "close": 0.142592, "volume": 34532.0}, {"date": "2024-07-22", "close": 0.138136, "volume": 7513.0}, {"date": "2024-07-23", "close": 0.138136, "volume": 19091.0}, {"date": "2024-07-24", "close": 0.138136, "volume": 408138.0}, {"date": "2024-07-25", "close": 0.138136, "volume": 37196.0}, {"date": "2024-07-26", "close": 0.138136, "volume": 104185.0}, {"date": "2024-07-29", "close": 0.138136, "volume": 396007.0}, {"date": "2024-07-30", "close": 0.138136, "volume": 289497.0}, {"date": "2024-07-31", "close": 0.142592, "volume": 543117.0}, {"date": "2024-08-01", "close": 0.120312, "volume": 870895.0}, {"date": "2024-08-02", "close": 0.129224, "volume": 538834.0}, {"date": "2024-08-05", "close": 0.129224, "volume": 41256.0}, {"date": "2024-08-06", "close": 0.120312, "volume": 81912.0}, {"date": "2024-08-07", "close": 0.13368, "volume": 66987.0}, {"date": "2024-08-08", "close": 0.13368, "volume": 40550.0}, {"date": "2024-08-09", "close": 0.13368, "volume": 23020.0}, {"date": "2024-08-12", "close": 0.13368, "volume": 984.0}, {"date": "2024-08-13", "close": 0.129224, "volume": 11221.0}, {"date": "2024-08-16", "close": 0.142592, "volume": 94626.0}, {"date": "2024-08-19", "close": 0.138136, "volume": 99.0}, {"date": "2024-08-20", "close": 0.129224, "volume": 11217.0}, {"date": "2024-08-22", "close": 0.129224, "volume": 13.0}, {"date": "2024-08-23", "close": 0.13368, "volume": 57530.0}, {"date": "2024-08-26", "close": 0.129224, "volume": 7889.0}, {"date": "2024-08-27", "close": 0.129224, "volume": 48505.0}, {"date": "2024-08-28", "close": 0.129224, "volume": 128499.0}, {"date": "2024-08-29", "close": 0.129224, "volume": 10.0}, {"date": "2024-08-30", "close": 0.129224, "volume": 118711.0}, {"date": "2024-09-02", "close": 0.129224, "volume": 27714.0}, {"date": "2024-09-03", "close": 0.129224, "volume": 153.0}, {"date": "2024-09-04", "close": 0.142592, "volume": 238811.0}, {"date": "2024-09-05", "close": 0.138136, "volume": 152873.0}, {"date": "2024-09-06", "close": 0.138136, "volume": 246835.0}, {"date": "2024-09-09", "close": 0.13368, "volume": 317444.0}, {"date": "2024-09-10", "close": 0.13368, "volume": 9760.0}, {"date": "2024-09-11", "close": 0.138136, "volume": 145921.0}, {"date": "2024-09-12", "close": 0.142592, "volume": 193697.0}, {"date": "2024-09-13", "close": 0.147048, "volume": 400647.0}, {"date": "2024-09-16", "close": 0.142592, "volume": 179202.0}, {"date": "2024-09-17", "close": 0.142592, "volume": 173748.0}, {"date": "2024-09-18", "close": 0.151504, "volume": 688913.0}, {"date": "2024-09-19", "close": 0.15596, "volume": 496121.0}, {"date": "2024-09-20", "close": 0.151504, "volume": 29479.0}, {"date": "2024-09-23", "close": 0.160416, "volume": 924027.0}, {"date": "2024-12-17", "close": 1.171928, "volume": 60499.0}, {"date": "2024-12-18", "close": 0.971408, "volume": 178839.0}, {"date": "2024-12-19", "close": 0.8912, "volume": 182158.0}, {"date": "2024-12-20", "close": 0.917936, "volume": 246314.0}, {"date": "2024-12-23", "close": 0.926848, "volume": 109017.0}, {"date": "2024-12-24", "close": 0.873376, "volume": 153108.0}, {"date": "2024-12-27", "close": 0.949128, "volume": 54445.0}, {"date": "2024-12-30", "close": 0.98032, "volume": 22423.0}, {"date": "2024-12-31", "close": 0.98032, "volume": 15385.0}, {"date": "2025-01-02", "close": 0.962496, "volume": 73910.0}, {"date": "2025-01-03", "close": 1.020424, "volume": 3131.0}, {"date": "2025-01-06", "close": 0.949128, "volume": 26987.0}, {"date": "2025-01-07", "close": 0.962496, "volume": 104125.0}, {"date": "2025-01-08", "close": 0.882288, "volume": 34111.0}, {"date": "2025-01-09", "close": 0.973636, "volume": 40879.0}, {"date": "2025-01-10", "close": 0.971408, "volume": 48592.0}, {"date": "2025-01-13", "close": 0.926848, "volume": 38850.0}, {"date": "2025-01-14", "close": 0.873376, "volume": 44975.0}, {"date": "2025-01-15", "close": 0.855552, "volume": 48858.0}, {"date": "2025-01-16", "close": 0.819904, "volume": 112377.0}, {"date": "2025-01-17", "close": 0.797624, "volume": 25286.0}, {"date": "2025-01-20", "close": 0.739696, "volume": 127511.0}, {"date": "2025-01-21", "close": 0.7798, "volume": 6859.0}, {"date": "2025-01-22", "close": 0.744152, "volume": 9698.0}, {"date": "2025-01-23", "close": 0.730784, "volume": 52899.0}, {"date": "2025-01-24", "close": 0.766432, "volume": 6354.0}, {"date": "2025-01-28", "close": 0.753064, "volume": 3339.0}, {"date": "2025-01-29", "close": 0.677312, "volume": 33192.0}, {"date": "2025-01-30", "close": 0.681768, "volume": 3760.0}, {"date": "2025-01-31", "close": 0.650576, "volume": 79348.0}, {"date": "2025-02-03", "close": 0.570368, "volume": 116787.0}, {"date": "2025-02-04", "close": 0.563684, "volume": 71285.0}, {"date": "2025-02-05", "close": 0.64612, "volume": 14377.0}, {"date": "2025-02-06", "close": 0.628296, "volume": 39936.0}, {"date": "2025-02-07", "close": 0.748608, "volume": 81704.0}, {"date": "2025-02-10", "close": 0.704048, "volume": 35252.0}, {"date": "2025-02-11", "close": 0.672856, "volume": 39697.0}, {"date": "2025-02-12", "close": 0.588192, "volume": 45590.0}, {"date": "2025-02-13", "close": 0.748608, "volume": 177829.0}, {"date": "2025-02-14", "close": 0.748608, "volume": 32540.0}, {"date": "2025-02-17", "close": 0.730784, "volume": 106198.0}, {"date": "2025-02-18", "close": 0.71296, "volume": 28.0}, {"date": "2025-02-19", "close": 0.641664, "volume": 50874.0}, {"date": "2025-02-20", "close": 0.619384, "volume": 87065.0}, {"date": "2025-02-21", "close": 0.57928, "volume": 63173.0}, {"date": "2025-02-24", "close": 0.543632, "volume": 80981.0}, {"date": "2025-02-25", "close": 0.57928, "volume": 225016.0}, {"date": "2025-02-26", "close": 0.565912, "volume": 27920.0}, {"date": "2025-02-27", "close": 0.574824, "volume": 18223.0}, {"date": "2025-02-28", "close": 0.530264, "volume": 64142.0}, {"date": "2025-03-03", "close": 0.53472, "volume": 174564.0}, {"date": "2025-03-04", "close": 0.463424, "volume": 91654.0}, {"date": "2025-03-05", "close": 0.476792, "volume": 96553.0}, {"date": "2025-03-06", "close": 0.441144, "volume": 107712.0}, {"date": "2025-03-07", "close": 0.463424, "volume": 142612.0}, {"date": "2025-03-10", "close": 0.463424, "volume": 115587.0}, {"date": "2025-03-11", "close": 0.450056, "volume": 60302.0}, {"date": "2025-03-12", "close": 0.476792, "volume": 56068.0}, {"date": "2025-03-13", "close": 0.450056, "volume": 101605.0}, {"date": "2025-03-14", "close": 0.4456, "volume": 67662.0}, {"date": "2025-03-17", "close": 0.40104, "volume": 69688.0}, {"date": "2025-03-18", "close": 0.40104, "volume": 73560.0}, {"date": "2025-03-19", "close": 0.405496, "volume": 40395.0}, {"date": "2025-03-20", "close": 0.37876, "volume": 73852.0}, {"date": "2025-03-21", "close": 0.383216, "volume": 87970.0}, {"date": "2025-03-24", "close": 0.383216, "volume": 5258.0}, {"date": "2025-03-25", "close": 0.396584, "volume": 58087.0}, {"date": "2025-03-26", "close": 0.360936, "volume": 22967.0}, {"date": "2025-03-27", "close": 0.35648, "volume": 45879.0}, {"date": "2025-03-28", "close": 0.37876, "volume": 206632.0}, {"date": "2025-03-31", "close": 0.369848, "volume": 301756.0}, {"date": "2025-04-01", "close": 0.365392, "volume": 17887.0}, {"date": "2025-04-02", "close": 0.347568, "volume": 80697.0}, {"date": "2025-04-03", "close": 0.360936, "volume": 201963.0}, {"date": "2025-04-04", "close": 0.347568, "volume": 53348.0}, {"date": "2025-04-07", "close": 0.347568, "volume": 102738.0}, {"date": "2025-04-08", "close": 0.329744, "volume": 23189.0}, {"date": "2025-04-09", "close": 0.316376, "volume": 87573.0}, {"date": "2025-04-10", "close": 0.3342, "volume": 86966.0}, {"date": "2025-04-11", "close": 0.320832, "volume": 45516.0}, {"date": "2025-04-14", "close": 0.325288, "volume": 119166.0}, {"date": "2025-04-16", "close": 0.329744, "volume": 55727.0}, {"date": "2025-04-17", "close": 0.338656, "volume": 118522.0}, {"date": "2025-04-22", "close": 0.338656, "volume": 15709.0}, {"date": "2025-04-23", "close": 0.329744, "volume": 9052.0}, {"date": "2025-04-24", "close": 0.325288, "volume": 40361.0}, {"date": "2025-04-28", "close": 0.31192, "volume": 118540.0}, {"date": "2025-04-29", "close": 0.320832, "volume": 37689.0}, {"date": "2025-04-30", "close": 0.325288, "volume": 28391.0}, {"date": "2025-05-01", "close": 0.303008, "volume": 44990.0}, {"date": "2025-05-02", "close": 0.280728, "volume": 56115.0}, {"date": "2025-05-05", "close": 0.347568, "volume": 36811.0}, {"date": "2025-05-06", "close": 0.374304, "volume": 268032.0}, {"date": "2025-05-07", "close": 0.374304, "volume": 483439.0}, {"date": "2025-05-08", "close": 0.347568, "volume": 41667.0}, {"date": "2025-05-09", "close": 0.325288, "volume": 9330.0}, {"date": "2025-05-12", "close": 0.329744, "volume": 88083.0}, {"date": "2025-05-13", "close": 0.343112, "volume": 7067.0}, {"date": "2025-05-14", "close": 0.338656, "volume": 74195.0}, {"date": "2025-05-15", "close": 0.303008, "volume": 168602.0}, {"date": "2025-05-16", "close": 0.329744, "volume": 480082.0}, {"date": "2025-05-19", "close": 0.303008, "volume": 29688.0}, {"date": "2025-05-20", "close": 0.294096, "volume": 253334.0}, {"date": "2025-05-21", "close": 0.285184, "volume": 25232.0}, {"date": "2025-05-22", "close": 0.276272, "volume": 84372.0}, {"date": "2025-05-23", "close": 0.258448, "volume": 46918.0}, {"date": "2025-05-26", "close": 0.285184, "volume": 33454.0}, {"date": "2025-05-27", "close": 0.262904, "volume": 14753.0}, {"date": "2025-05-28", "close": 0.258448, "volume": 117965.0}, {"date": "2025-05-29", "close": 0.285184, "volume": 20852.0}, {"date": "2025-05-30", "close": 0.26736, "volume": 295067.0}, {"date": "2025-06-02", "close": 0.276272, "volume": 16757.0}, {"date": "2025-06-03", "close": 0.26736, "volume": 561.0}, {"date": "2025-06-04", "close": 0.26736, "volume": 677.0}, {"date": "2025-06-05", "close": 0.28964, "volume": 18436.0}, {"date": "2025-06-06", "close": 0.298552, "volume": 45269.0}, {"date": "2025-06-10", "close": 0.329744, "volume": 124548.0}, {"date": "2025-06-11", "close": 0.37876, "volume": 48754.0}, {"date": "2025-06-12", "close": 0.374304, "volume": 116571.0}, {"date": "2025-06-13", "close": 0.343112, "volume": 55092.0}, {"date": "2025-06-16", "close": 0.343112, "volume": 11304.0}, {"date": "2025-06-17", "close": 0.352024, "volume": 57695.0}, {"date": "2025-06-18", "close": 0.3342, "volume": 49377.0}, {"date": "2025-06-19", "close": 0.3342, "volume": 2056.0}, {"date": "2025-06-20", "close": 0.31192, "volume": 59469.0}, {"date": "2025-06-23", "close": 0.320832, "volume": 108679.0}, {"date": "2025-06-24", "close": 0.285184, "volume": 51073.0}, {"date": "2025-06-25", "close": 0.285184, "volume": 100686.0}, {"date": "2025-06-26", "close": 0.287412, "volume": 110991.0}, {"date": "2025-06-27", "close": 0.258448, "volume": 118854.0}, {"date": "2025-06-30", "close": 0.28964, "volume": 15475.0}, {"date": "2025-07-01", "close": 0.303008, "volume": 156061.0}, {"date": "2025-07-02", "close": 0.26736, "volume": 222647.0}, {"date": "2025-07-03", "close": 0.26736, "volume": 146759.0}, {"date": "2025-07-04", "close": 0.262904, "volume": 28824.0}, {"date": "2025-07-07", "close": 0.276272, "volume": 67080.0}, {"date": "2025-07-08", "close": 0.28964, "volume": 58619.0}, {"date": "2025-07-09", "close": 0.28964, "volume": 58098.0}, {"date": "2025-07-10", "close": 0.26736, "volume": 69073.0}, {"date": "2025-07-11", "close": 0.280728, "volume": 78421.0}, {"date": "2025-07-14", "close": 0.271816, "volume": 150361.0}, {"date": "2025-07-15", "close": 0.285184, "volume": 612.0}, {"date": "2025-07-16", "close": 0.280728, "volume": 22987.0}, {"date": "2025-07-17", "close": 0.294096, "volume": 141672.0}, {"date": "2025-07-18", "close": 0.285184, "volume": 84656.0}, {"date": "2025-07-21", "close": 0.276272, "volume": 24792.0}, {"date": "2025-07-22", "close": 0.285184, "volume": 129169.0}, {"date": "2025-07-23", "close": 0.26736, "volume": 130522.0}, {"date": "2025-07-24", "close": 0.271816, "volume": 48467.0}, {"date": "2025-07-25", "close": 0.276272, "volume": 81828.0}, {"date": "2025-07-28", "close": 0.307464, "volume": 76945.0}, {"date": "2025-07-29", "close": 0.307464, "volume": 40844.0}, {"date": "2025-07-30", "close": 0.294096, "volume": 183933.0}, {"date": "2025-08-01", "close": 0.35648, "volume": 130229.0}, {"date": "2025-08-04", "close": 0.347568, "volume": 96575.0}, {"date": "2025-08-05", "close": 0.369848, "volume": 148665.0}, {"date": "2025-08-06", "close": 0.414408, "volume": 401665.0}, {"date": "2025-08-07", "close": 0.409952, "volume": 82508.0}, {"date": "2025-08-08", "close": 0.392128, "volume": 238541.0}, {"date": "2025-08-11", "close": 0.369848, "volume": 104390.0}, {"date": "2025-08-12", "close": 0.35648, "volume": 52593.0}, {"date": "2025-08-13", "close": 0.396584, "volume": 35848.0}, {"date": "2025-08-14", "close": 0.396584, "volume": 2743.0}, {"date": "2025-08-15", "close": 0.40104, "volume": 13716.0}, {"date": "2025-08-18", "close": 0.365392, "volume": 15287.0}, {"date": "2025-08-19", "close": 0.365392, "volume": 35940.0}, {"date": "2025-08-20", "close": 0.369848, "volume": 66890.0}, {"date": "2025-08-21", "close": 0.383216, "volume": 14722.0}, {"date": "2025-08-22", "close": 0.365392, "volume": 23703.0}, {"date": "2025-08-25", "close": 0.3342, "volume": 101072.0}, {"date": "2025-08-26", "close": 0.347568, "volume": 263475.0}, {"date": "2025-08-27", "close": 0.409952, "volume": 165939.0}, {"date": "2025-08-28", "close": 0.40104, "volume": 32342.0}, {"date": "2025-08-29", "close": 0.396584, "volume": 121502.0}, {"date": "2025-09-01", "close": 0.369848, "volume": 142600.0}, {"date": "2025-09-02", "close": 0.383216, "volume": 14827.0}, {"date": "2025-09-03", "close": 0.383216, "volume": 107628.0}, {"date": "2025-09-04", "close": 0.383216, "volume": 66440.0}, {"date": "2025-09-05", "close": 0.387672, "volume": 98651.0}, {"date": "2025-09-08", "close": 0.392128, "volume": 204112.0}, {"date": "2025-09-09", "close": 0.365392, "volume": 58423.0}, {"date": "2025-09-10", "close": 0.387672, "volume": 6594.0}, {"date": "2025-09-11", "close": 0.369848, "volume": 138914.0}, {"date": "2025-09-12", "close": 0.374304, "volume": 82556.0}, {"date": "2025-09-15", "close": 0.347568, "volume": 137914.0}, {"date": "2025-09-16", "close": 0.360936, "volume": 27629.0}, {"date": "2025-09-17", "close": 0.338656, "volume": 29603.0}, {"date": "2025-09-18", "close": 0.35648, "volume": 164946.0}, {"date": "2025-09-19", "close": 0.35648, "volume": 122502.0}, {"date": "2025-09-22", "close": 0.418864, "volume": 310695.0}, {"date": "2025-09-23", "close": 0.387672, "volume": 223149.0}, {"date": "2025-09-24", "close": 0.374304, "volume": 17653.0}, {"date": "2025-09-25", "close": 0.365392, "volume": 90908.0}, {"date": "2025-09-26", "close": 0.427776, "volume": 513554.0}, {"date": "2025-09-29", "close": 0.40104, "volume": 144813.0}, {"date": "2025-09-30", "close": 0.409952, "volume": 20010.0}, {"date": "2025-10-01", "close": 0.427776, "volume": 103210.0}, {"date": "2025-10-02", "close": 0.414408, "volume": 250715.0}, {"date": "2025-10-03", "close": 0.40104, "volume": 175542.0}, {"date": "2025-10-06", "close": 0.396584, "volume": 55692.0}, {"date": "2025-10-07", "close": 0.409952, "volume": 77099.0}, {"date": "2025-10-08", "close": 0.369848, "volume": 295403.0}, {"date": "2025-10-09", "close": 0.405496, "volume": 53188.0}, {"date": "2025-10-10", "close": 0.383216, "volume": 59042.0}, {"date": "2025-10-13", "close": 0.35648, "volume": 135672.0}, {"date": "2025-10-14", "close": 0.35648, "volume": 111340.0}, {"date": "2025-10-15", "close": 0.35648, "volume": 409401.0}, {"date": "2025-10-17", "close": 0.392128, "volume": 117096.0}, {"date": "2025-10-20", "close": 0.414408, "volume": 129607.0}, {"date": "2025-10-21", "close": 0.37876, "volume": 100650.0}, {"date": "2025-10-22", "close": 0.37876, "volume": 119440.0}, {"date": "2025-10-23", "close": 0.37876, "volume": 44810.0}, {"date": "2025-10-24", "close": 0.40104, "volume": 26747.0}, {"date": "2025-10-27", "close": 0.40104, "volume": 104614.0}, {"date": "2025-10-28", "close": 0.374304, "volume": 77765.0}, {"date": "2025-10-29", "close": 0.374304, "volume": 140658.0}, {"date": "2025-10-30", "close": 0.383216, "volume": 6597.0}, {"date": "2025-10-31", "close": 0.360936, "volume": 105443.0}, {"date": "2025-11-03", "close": 0.360936, "volume": 129405.0}, {"date": "2025-11-04", "close": 0.360936, "volume": 17262.0}, {"date": "2025-11-05", "close": 0.325288, "volume": 173592.0}, {"date": "2025-11-06", "close": 0.3342, "volume": 15558.0}, {"date": "2025-11-07", "close": 0.329744, "volume": 17953.0}, {"date": "2025-11-10", "close": 0.347568, "volume": 23976.0}, {"date": "2025-11-11", "close": 0.338656, "volume": 3142.0}, {"date": "2025-11-12", "close": 0.35648, "volume": 73128.0}, {"date": "2025-11-13", "close": 0.383216, "volume": 33964.0}, {"date": "2025-11-14", "close": 0.365392, "volume": 5618548.0}, {"date": "2025-11-17", "close": 0.369848, "volume": 19972.0}, {"date": "2025-11-18", "close": 0.347568, "volume": 41490.0}, {"date": "2025-11-19", "close": 0.35648, "volume": 18011.0}, {"date": "2025-11-20", "close": 0.338656, "volume": 102458.0}, {"date": "2025-11-24", "close": 0.347568, "volume": 68728.0}, {"date": "2025-11-25", "close": 0.329744, "volume": 92512.0}, {"date": "2025-11-26", "close": 0.329744, "volume": 37011.0}, {"date": "2025-11-27", "close": 0.352024, "volume": 15153.0}, {"date": "2025-11-28", "close": 0.352024, "volume": 14312.0}, {"date": "2025-12-02", "close": 0.329744, "volume": 6975.0}, {"date": "2025-12-04", "close": 0.329744, "volume": 2508.0}, {"date": "2025-12-05", "close": 0.347568, "volume": 112598.0}, {"date": "2025-12-08", "close": 0.325288, "volume": 33380.0}, {"date": "2025-12-09", "close": 0.329744, "volume": 21281.0}, {"date": "2025-12-10", "close": 0.347568, "volume": 13936.0}, {"date": "2025-12-11", "close": 0.31192, "volume": 122086.0}, {"date": "2025-12-12", "close": 0.365392, "volume": 116042.0}, {"date": "2025-12-15", "close": 0.347568, "volume": 120289.0}, {"date": "2025-12-17", "close": 0.347568, "volume": 20.0}, {"date": "2025-12-18", "close": 0.347568, "volume": 58769.0}, {"date": "2025-12-19", "close": 0.347568, "volume": 38.0}, {"date": "2025-12-22", "close": 0.35648, "volume": 72552.0}, {"date": "2025-12-23", "close": 0.365392, "volume": 179338.0}, {"date": "2025-12-24", "close": 0.35648, "volume": 1504.0}, {"date": "2025-12-29", "close": 0.374304, "volume": 14587.0}, {"date": "2025-12-30", "close": 0.365392, "volume": 73643.0}, {"date": "2025-12-31", "close": 0.392128, "volume": 72941.0}, {"date": "2026-01-02", "close": 0.392128, "volume": 253623.0}, {"date": "2026-01-05", "close": 0.396584, "volume": 278834.0}, {"date": "2026-01-06", "close": 0.374304, "volume": 169817.0}, {"date": "2026-01-07", "close": 0.374304, "volume": 30270.0}, {"date": "2026-01-08", "close": 0.374304, "volume": 199878.0}, {"date": "2026-01-09", "close": 0.365392, "volume": 201519.0}, {"date": "2026-01-12", "close": 0.35648, "volume": 371240.0}, {"date": "2026-01-13", "close": 0.352024, "volume": 149586.0}, {"date": "2026-01-14", "close": 0.3342, "volume": 103683.0}, {"date": "2026-01-15", "close": 0.343112, "volume": 19237.0}, {"date": "2026-01-16", "close": 0.329744, "volume": 113399.0}, {"date": "2026-01-19", "close": 0.325288, "volume": 30403.0}, {"date": "2026-01-20", "close": 0.320832, "volume": 125893.0}, {"date": "2026-01-21", "close": 0.298552, "volume": 152871.0}, {"date": "2026-01-22", "close": 0.303008, "volume": 216950.0}, {"date": "2026-01-23", "close": 0.303008, "volume": 20139.0}, {"date": "2026-01-27", "close": 0.303008, "volume": 206798.0}, {"date": "2026-01-28", "close": 0.294096, "volume": 18724.0}, {"date": "2026-01-29", "close": 0.285184, "volume": 253825.0}, {"date": "2026-01-30", "close": 0.280728, "volume": 140250.0}, {"date": "2026-02-02", "close": 0.294096, "volume": 12426.0}, {"date": "2026-02-03", "close": 0.285184, "volume": 30552.0}, {"date": "2026-02-04", "close": 0.276272, "volume": 100288.0}, {"date": "2026-02-05", "close": 0.276272, "volume": 27157.0}, {"date": "2026-02-06", "close": 0.276272, "volume": 8187.0}, {"date": "2026-02-09", "close": 0.303008, "volume": 14169.0}, {"date": "2026-02-10", "close": 0.276272, "volume": 28308.0}, {"date": "2026-02-11", "close": 0.271816, "volume": 150923.0}, {"date": "2026-02-12", "close": 0.271816, "volume": 80313.0}, {"date": "2026-02-13", "close": 0.303008, "volume": 235192.0}, {"date": "2026-02-16", "close": 0.338656, "volume": 235099.0}, {"date": "2026-02-17", "close": 0.316376, "volume": 42904.0}, {"date": "2026-02-18", "close": 0.338656, "volume": 75294.0}, {"date": "2026-02-19", "close": 0.3342, "volume": 11364.0}, {"date": "2026-02-20", "close": 0.37876, "volume": 398703.0}, {"date": "2026-02-23", "close": 0.374304, "volume": 56397.0}, {"date": "2026-02-24", "close": 0.365392, "volume": 198592.0}, {"date": "2026-02-25", "close": 0.347568, "volume": 81537.0}, {"date": "2026-02-26", "close": 0.360936, "volume": 31930.0}, {"date": "2026-02-27", "close": 0.294096, "volume": 307494.0}, {"date": "2026-03-02", "close": 0.294096, "volume": 203799.0}, {"date": "2026-03-03", "close": 0.285184, "volume": 31951.0}, {"date": "2026-03-04", "close": 0.285184, "volume": 118842.0}, {"date": "2026-03-05", "close": 0.294096, "volume": 110742.0}, {"date": "2026-03-06", "close": 0.31192, "volume": 22442.0}, {"date": "2026-03-09", "close": 0.285184, "volume": 58223.0}, {"date": "2026-03-10", "close": 0.294096, "volume": 84857.0}, {"date": "2026-03-11", "close": 0.294096, "volume": 7543.0}, {"date": "2026-03-12", "close": 0.280728, "volume": 154238.0}, {"date": "2026-03-13", "close": 0.271816, "volume": 109933.0}, {"date": "2026-03-16", "close": 0.276272, "volume": 3366.0}, {"date": "2026-03-17", "close": 0.276272, "volume": 88925.0}, {"date": "2026-03-18", "close": 0.285184, "volume": 5419.0}, {"date": "2026-03-20", "close": 0.271816, "volume": 1683.0}, {"date": "2026-03-23", "close": 0.271816, "volume": 140312.0}, {"date": "2026-03-24", "close": 0.26736, "volume": 25968.0}, {"date": "2026-03-25", "close": 0.271816, "volume": 6358.0}, {"date": "2026-03-26", "close": 0.285184, "volume": 11221.0}, {"date": "2026-03-27", "close": 0.271816, "volume": 17280.0}, {"date": "2026-03-30", "close": 0.253992, "volume": 100361.0}, {"date": "2026-03-31", "close": 0.258448, "volume": 15206.0}, {"date": "2026-04-01", "close": 0.258448, "volume": 218003.0}, {"date": "2026-04-02", "close": 0.26736, "volume": 6171.0}, {"date": "2026-04-07", "close": 0.258448, "volume": 151238.0}, {"date": "2026-04-08", "close": 0.258448, "volume": 4257.0}, {"date": "2026-04-09", "close": 0.276272, "volume": 315132.0}, {"date": "2026-04-10", "close": 0.316376, "volume": 200658.0}, {"date": "2026-04-13", "close": 0.329744, "volume": 82341.0}, {"date": "2026-04-14", "close": 0.285184, "volume": 3051.0}, {"date": "2026-04-15", "close": 0.329744, "volume": 13599.0}, {"date": "2026-04-16", "close": 0.325288, "volume": 3545.0}, {"date": "2026-04-17", "close": 0.352024, "volume": 174883.0}, {"date": "2026-04-20", "close": 0.320832, "volume": 22205.0}, {"date": "2026-04-21", "close": 0.298552, "volume": 162068.0}, {"date": "2026-04-22", "close": 0.307464, "volume": 175064.0}, {"date": "2026-04-23", "close": 0.303008, "volume": 1690.0}, {"date": "2026-04-24", "close": 0.31192, "volume": 35916.0}, {"date": "2026-04-27", "close": 0.31192, "volume": 2580.0}, {"date": "2026-04-28", "close": 0.31192, "volume": 2.0}, {"date": "2026-04-29", "close": 0.31192, "volume": 114118.0}, {"date": "2026-04-30", "close": 0.31192, "volume": 86042.0}, {"date": "2026-05-01", "close": 0.303008, "volume": 15647.0}, {"date": "2026-05-04", "close": 0.307464, "volume": 176395.0}, {"date": "2026-05-14", "close": 0.124768, "volume": 2364056.0}, {"date": "2026-05-15", "close": 0.102488, "volume": 959215.0}, {"date": "2026-05-18", "close": 0.11, "volume": 520737.0}, {"date": "2026-05-19", "close": 0.11, "volume": 57600.0}, {"date": "2026-05-20", "close": 0.115, "volume": 66603.0}, {"date": "2026-05-21", "close": 0.105, "volume": 235766.0}, {"date": "2026-05-22", "close": 0.105, "volume": 244841.0}, {"date": "2026-05-25", "close": 0.11, "volume": 29828.0}, {"date": "2026-05-26", "close": 0.11, "volume": 3612.0}, {"date": "2026-05-27", "close": 0.11, "volume": 193606.0}, {"date": "2026-05-28", "close": 0.11, "volume": 633263.0}, {"date": "2026-05-29", "close": 0.105, "volume": 2311568.0}, {"date": "2026-06-01", "close": 0.096, "volume": 8096473.0}, {"date": "2026-06-02", "close": 0.11, "volume": 215249.0}, {"date": "2026-06-03", "close": 0.105, "volume": 193139.0}, {"date": "2026-06-04", "close": 0.1025, "volume": 25725.0}, {"date": "2026-06-05", "close": 0.115, "volume": 318763.0}, {"date": "2026-06-09", "close": 0.115, "volume": 983798.0}, {"date": "2026-06-10", "close": 0.1, "volume": 3314431.0}, {"date": "2026-06-11", "close": 0.1, "volume": 1226049.0}, {"date": "2026-06-12", "close": 0.105, "volume": 1337327.0}, {"date": "2026-06-15", "close": 0.098, "volume": 1775498.0}, {"date": "2026-06-16", "close": 0.099, "volume": 14634623.0}, {"date": "2026-06-17", "close": 0.099, "volume": 5418663.0}, {"date": "2026-06-18", "close": 0.093, "volume": 2141448.0}, {"date": "2026-06-19", "close": 0.097, "volume": 202397.0}, {"date": "2026-06-22", "close": 0.096, "volume": 207770.0}, {"date": "2026-06-23", "close": 0.094, "volume": 1169284.0}, {"date": "2026-06-24", "close": 0.09, "volume": 637412.0}, {"date": "2026-06-25", "close": 0.095, "volume": 485978.0}, {"date": "2026-06-26", "close": 0.095, "volume": 10878007.0}, {"date": "2026-06-29", "close": 0.095, "volume": 239125.0}, {"date": "2026-06-30", "close": 0.095, "volume": 445384.0}, {"date": "2026-07-01", "close": 0.096, "volume": 9867683.0}, {"date": "2026-07-02", "close": 0.099, "volume": 2464317.0}, {"date": "2026-07-03", "close": 0.096, "volume": 1949149.0}, {"date": "2026-07-06", "close": 0.098, "volume": 6793378.0}, {"date": "2026-07-07", "close": 0.098, "volume": 156474.0}, {"date": "2026-07-08", "close": 0.098, "volume": 399609.0}, {"date": "2026-07-09", "close": 0.1, "volume": 546006.0}, {"date": "2026-07-10", "close": 0.1, "volume": 19942.0}, {"date": "2026-07-13", "close": 0.099, "volume": 175066.0}, {"date": "2026-07-14", "close": 0.1, "volume": 23640171.0}, {"date": "2026-07-15", "close": 0.099, "volume": 25020.0}, {"date": "2026-07-16", "close": 0.098, "volume": 418482.0}, {"date": "2026-07-17", "close": 0.095, "volume": 1634057.0}, {"date": "2026-07-20", "close": 0.094, "volume": 2005516.0}, {"date": "2026-07-21", "close": 0.095, "volume": 482148.0}, {"date": "2026-07-22", "close": 0.095, "volume": 215957.0}, {"date": "2026-07-23", "close": 0.087, "volume": 2846441.0}, {"date": "2026-07-24", "close": 0.089, "volume": 172400.0}, {"date": "2026-07-27", "close": 0.094, "volume": 257501.0}, {"date": "2026-07-28", "close": 0.094, "volume": 732359.0}, {"date": "2026-07-29", "close": 0.097, "volume": 446418.0}, {"date": "2026-07-30", "close": 0.09, "volume": 140977.0}, {"date": "2026-07-31", "close": 0.096, "volume": 73073.0}, {"date": "2026-08-03", "close": 0.095, "volume": 71938.0}, {"date": "2026-08-04", "close": 0.095, "volume": 152444.0}, {"date": "2026-08-05", "close": 0.095, "volume": 716218.0}, {"date": "2026-08-06", "close": 0.097, "volume": 1402247.0}, {"date": "2026-08-07", "close": 0.093, "volume": 2.0}, {"date": "2026-08-10", "close": 0.0925, "volume": 673888.0}, {"date": "2026-08-11", "close": 0.098, "volume": 480575.0}, {"date": "2026-08-12", "close": 0.097, "volume": 85009.0}, {"date": "2026-08-13", "close": 0.09, "volume": 4478413.0}, {"date": "2026-08-14", "close": 0.085, "volume": 3453405.0}, {"date": "2026-08-17", "close": 0.085, "volume": 224039.0}, {"date": "2026-08-18", "close": 0.08, "volume": 5888359.0}, {"date": "2026-08-19", "close": 0.085, "volume": 3427857.0}, {"date": "2026-08-20", "close": 0.082, "volume": 3842987.0}, {"date": "2026-08-21", "close": 0.078, "volume": 3699682.0}, {"date": "2026-08-24", "close": 0.08, "volume": 1853549.0}, {"date": "2026-08-25", "close": 0.076, "volume": 293632.0}, {"date": "2026-08-26", "close": 0.078, "volume": 304079.0}, {"date": "2026-08-28", "close": 0.082, "volume": 293594.0}, {"date": "2026-08-31", "close": 0.074, "volume": 793789.0}, {"date": "2026-09-02", "close": 0.074, "volume": 522804.0}, {"date": "2026-09-04", "close": 0.07, "volume": 1060477.0}, {"date": "2026-09-07", "close": 0.068, "volume": 203784.0}, {"date": "2026-09-08", "close": 0.069, "volume": 2803964.0}, {"date": "2026-09-09", "close": 0.065, "volume": 775570.0}, {"date": "2026-09-10", "close": 0.065, "volume": 1806068.0}, {"date": "2026-09-11", "close": 0.058, "volume": 802431.0}, {"date": "2026-09-14", "close": 0.067, "volume": 5364526.0}, {"date": "2026-09-15", "close": 0.074, "volume": 807012.0}, {"date": "2026-09-16", "close": 0.073, "volume": 4923724.0}, {"date": "2026-09-17", "close": 0.075, "volume": 595772.0}, {"date": "2026-09-18", "close": 0.072, "volume": 4301645.0}], "refreshing": true}