{"ticker": "AAJ", "overview": {"name": "Aruma Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AAJ", "has_prices": true, "as_of": "2026-09-18", "last": 0.007, "prev_close": 0.008, "change": -0.001, "change_pct": -0.125, "session_volume": 2921111.0, "vwap_5": 0.007894023466252946, "vwap_20": 0.007214693383166951, "vwap_60": 0.007390521319894951, "vwap_250": 0.015756431230041716, "high_52w": 0.0286984, "low_52w": 0.005, "avg_volume_20": 5154218.0, "sessions": 400, "market_cap": {"value": 6701068.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153565", "src": "ASX", "ticker": "AAJ", "cik": "", "company": "Aruma Resources Limited", "company_raw": "Aruma Resources Limited", "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 AAJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153565", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Moses", "notice_type": "3Y", "direct_shares": 950000.0, "indirect_shares": 31402500.0, "indirect_account": "Name of entity Aruma Resources Limited", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106557-6A1332024", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/aaj", "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": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-02", "source_url": "https://www.marketindex.com.au/asx/aaj", "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": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/aaj", "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": "2023-02-01", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-09", "source_url": "https://www.marketindex.com.au/asx/aaj", "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": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/aaj", "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": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/aaj", "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": "2022-04-11", "source_url": "https://www.marketindex.com.au/asx/aaj", "needs_ocr": 0}], "directors": [{"name": "James Moses", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156118-6A1352815"}, {"date": "2026-10-26", "form": "Asset Acquisition & Disposal", "title": "Strategic Acquisition at Tillex Copper-Silver Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153423-6A1351537"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152259-6A1350922"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Drilling Continues to Expand Tillex Copper-Silver System", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151469-6A1350581"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149506-6A1349695"}], "performance": {"ticker": "AAJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-07-23", "close": 2.40673722, "volume": 41446.0}, {"date": "2010-07-26", "close": 2.21673165, "volume": 1066.0}, {"date": "2010-07-27", "close": 2.21673165, "volume": 17092.0}, {"date": "2010-07-28", "close": 2.15339646, "volume": 7539.0}, {"date": "2010-07-29", "close": 2.02672608, "volume": 5607.0}, {"date": "2010-07-30", "close": 2.02672608, "volume": 10577.0}, {"date": "2010-08-02", "close": 2.28006684, "volume": 1267.0}, {"date": "2010-08-03", "close": 2.09006127, "volume": 5010.0}, {"date": "2010-08-06", "close": 2.09006127, "volume": 789.0}, {"date": "2010-08-11", "close": 2.02672608, "volume": 2368.0}, {"date": "2010-08-12", "close": 2.02672608, "volume": 2844.0}, {"date": "2010-08-13", "close": 1.96339089, "volume": 3947.0}, {"date": "2010-08-16", "close": 1.96339089, "volume": 3947.0}, {"date": "2010-08-18", "close": 1.9000557, "volume": 18947.0}, {"date": "2010-08-20", "close": 1.96339089, "volume": 41051.0}, {"date": "2010-08-23", "close": 2.02672608, "volume": 1382.0}, {"date": "2010-08-24", "close": 1.96339089, "volume": 6908.0}, {"date": "2010-08-31", "close": 2.02672608, "volume": 1141.0}, {"date": "2010-09-02", "close": 2.09006127, "volume": 4342.0}, {"date": "2010-09-03", "close": 2.15339646, "volume": 15947.0}, {"date": "2010-09-07", "close": 2.02672608, "volume": 3947.0}, {"date": "2010-09-10", "close": 2.09006127, "volume": 1859.0}, {"date": "2010-09-13", "close": 2.21673165, "volume": 2806.0}, {"date": "2010-09-14", "close": 2.21673165, "volume": 1931.0}, {"date": "2010-09-16", "close": 2.21673165, "volume": 987.0}, {"date": "2010-09-17", "close": 2.34340203, "volume": 4737.0}, {"date": "2010-09-20", "close": 2.34340203, "volume": 2960.0}, {"date": "2010-09-21", "close": 2.34340203, "volume": 240.0}, {"date": "2010-09-22", "close": 2.21673165, "volume": 3077.0}, {"date": "2010-09-28", "close": 2.34340203, "volume": 789.0}, {"date": "2010-09-29", "close": 2.40673722, "volume": 3947.0}, {"date": "2010-09-30", "close": 2.47007241, "volume": 829.0}, {"date": "2010-10-01", "close": 2.28006684, "volume": 1895.0}, {"date": "2010-10-05", "close": 2.28006684, "volume": 789.0}, {"date": "2010-10-06", "close": 2.21673165, "volume": 8684.0}, {"date": "2010-10-07", "close": 2.15339646, "volume": 1263.0}, {"date": "2010-10-12", "close": 2.28006684, "volume": 2132.0}, {"date": "2010-10-13", "close": 2.15339646, "volume": 2368.0}, {"date": "2010-10-14", "close": 2.28006684, "volume": 5368.0}, {"date": "2010-10-15", "close": 2.15339646, "volume": 947.0}, {"date": "2010-10-19", "close": 2.09006127, "volume": 6710.0}, {"date": "2010-10-20", "close": 2.09006127, "volume": 5082.0}, {"date": "2010-10-21", "close": 2.09006127, "volume": 20576.0}, {"date": "2010-10-22", "close": 2.02672608, "volume": 3947.0}, {"date": "2010-10-28", "close": 2.15339646, "volume": 7105.0}, {"date": "2010-10-29", "close": 2.47007241, "volume": 7500.0}, {"date": "2010-11-02", "close": 2.28006684, "volume": 789.0}, {"date": "2010-11-05", "close": 2.28006684, "volume": 1579.0}, {"date": "2010-11-08", "close": 2.40673722, "volume": 13503.0}, {"date": "2010-11-09", "close": 2.47007241, "volume": 18552.0}, {"date": "2010-11-10", "close": 2.5334076, "volume": 241162.0}, {"date": "2010-11-11", "close": 2.40673722, "volume": 19423.0}, {"date": "2010-11-12", "close": 2.34340203, "volume": 9960.0}, {"date": "2010-11-15", "close": 2.02672608, "volume": 23082.0}, {"date": "2010-11-16", "close": 2.02672608, "volume": 11911.0}, {"date": "2010-11-17", "close": 2.02672608, "volume": 1026.0}, {"date": "2010-11-19", "close": 2.21673165, "volume": 6710.0}, {"date": "2010-11-22", "close": 2.15339646, "volume": 789.0}, {"date": "2010-11-23", "close": 2.02672608, "volume": 4667.0}, {"date": "2010-11-24", "close": 2.15339646, "volume": 1382.0}, {"date": "2010-11-30", "close": 2.09006127, "volume": 10263.0}, {"date": "2010-12-01", "close": 2.15339646, "volume": 2237.0}, {"date": "2010-12-03", "close": 2.15339646, "volume": 395.0}, {"date": "2010-12-06", "close": 2.15339646, "volume": 2289.0}, {"date": "2010-12-07", "close": 2.28006684, "volume": 3553.0}, {"date": "2010-12-08", "close": 2.28006684, "volume": 237.0}, {"date": "2010-12-13", "close": 2.15339646, "volume": 2053.0}, {"date": "2010-12-14", "close": 2.09006127, "volume": 3158.0}, {"date": "2010-12-16", "close": 2.09006127, "volume": 526.0}, {"date": "2010-12-23", "close": 2.09006127, "volume": 789.0}, {"date": "2010-12-24", "close": 2.09006127, "volume": 1579.0}, {"date": "2010-12-29", "close": 2.09006127, "volume": 789.0}, {"date": "2011-01-06", "close": 1.77338532, "volume": 1184.0}, {"date": "2011-01-07", "close": 1.71005013, "volume": 711.0}, {"date": "2011-01-13", "close": 1.77338532, "volume": 1974.0}, {"date": "2011-01-17", "close": 1.71005013, "volume": 3947.0}, {"date": "2011-01-21", "close": 1.71005013, "volume": 789.0}, {"date": "2011-01-25", "close": 1.77338532, "volume": 789.0}, {"date": "2011-01-27", "close": 1.77338532, "volume": 789.0}, {"date": "2011-02-01", "close": 1.64671494, "volume": 8684.0}, {"date": "2011-02-02", "close": 1.52004456, "volume": 342.0}, {"date": "2011-02-03", "close": 1.77338532, "volume": 13815.0}, {"date": "2011-02-04", "close": 1.77338532, "volume": 4610.0}, {"date": "2011-02-15", "close": 1.52004456, "volume": 395.0}, {"date": "2011-02-16", "close": 1.52004456, "volume": 43420.0}, {"date": "2011-02-17", "close": 1.52004456, "volume": 11842.0}, {"date": "2011-02-22", "close": 1.52004456, "volume": 237.0}, {"date": "2011-02-24", "close": 1.45670937, "volume": 4737.0}, {"date": "2011-02-25", "close": 1.33003899, "volume": 2053.0}, {"date": "2011-03-01", "close": 1.2667038, "volume": 7895.0}, {"date": "2011-03-02", "close": 1.2667038, "volume": 4737.0}, {"date": "2011-03-10", "close": 1.45670937, "volume": 16184.0}, {"date": "2011-03-11", "close": 1.64671494, "volume": 316.0}, {"date": "2011-03-14", "close": 1.2667038, "volume": 2447.0}, {"date": "2011-03-16", "close": 1.190701572, "volume": 26188.0}, {"date": "2011-03-18", "close": 1.190701572, "volume": 15789.0}, {"date": "2011-03-22", "close": 1.52004456, "volume": 18438.0}, {"date": "2011-03-23", "close": 1.52004456, "volume": 329.0}, {"date": "2011-03-28", "close": 1.71005013, "volume": 9473.0}, {"date": "2011-04-01", "close": 1.2667038, "volume": 789.0}, {"date": "2011-04-04", "close": 1.64671494, "volume": 789.0}, {"date": "2011-04-05", "close": 1.64671494, "volume": 292.0}, {"date": "2011-04-06", "close": 1.52004456, "volume": 7895.0}, {"date": "2011-04-07", "close": 1.39337418, "volume": 13421.0}, {"date": "2011-04-08", "close": 1.52004456, "volume": 11842.0}, {"date": "2011-04-11", "close": 1.45670937, "volume": 789.0}, {"date": "2011-04-12", "close": 1.39337418, "volume": 20368.0}, {"date": "2011-04-14", "close": 1.39337418, "volume": 19736.0}, {"date": "2011-04-15", "close": 1.39337418, "volume": 5810.0}, {"date": "2011-04-19", "close": 1.39337418, "volume": 4737.0}, {"date": "2011-04-20", "close": 1.45670937, "volume": 2153.0}, {"date": "2011-04-21", "close": 1.45670937, "volume": 789.0}, {"date": "2011-04-29", "close": 1.39337418, "volume": 1579.0}, {"date": "2011-05-03", "close": 1.152700458, "volume": 15789.0}, {"date": "2011-05-06", "close": 1.20336861, "volume": 2013.0}, {"date": "2011-05-13", "close": 1.01336304, "volume": 1974.0}, {"date": "2011-05-23", "close": 1.01336304, "volume": 537.0}, {"date": "2011-05-24", "close": 0.899359698, "volume": 789.0}, {"date": "2011-05-27", "close": 0.899359698, "volume": 4737.0}, {"date": "2011-05-31", "close": 1.01336304, "volume": 1974.0}, {"date": "2011-06-08", "close": 0.912026736, "volume": 8684.0}, {"date": "2011-06-09", "close": 0.88669266, "volume": 11052.0}, {"date": "2011-06-10", "close": 0.88669266, "volume": 1934.0}, {"date": "2011-06-14", "close": 0.88669266, "volume": 1093.0}, {"date": "2011-06-17", "close": 1.01336304, "volume": 14684.0}, {"date": "2011-06-20", "close": 1.39337418, "volume": 5131.0}, {"date": "2011-06-21", "close": 1.39337418, "volume": 1105.0}, {"date": "2011-06-24", "close": 1.152700458, "volume": 434.0}, {"date": "2011-06-27", "close": 1.2667038, "volume": 7895.0}, {"date": "2011-06-28", "close": 1.152700458, "volume": 8684.0}, {"date": "2011-06-29", "close": 1.152700458, "volume": 2368.0}, {"date": "2011-06-30", "close": 1.152700458, "volume": 1105.0}, {"date": "2011-07-01", "close": 1.2667038, "volume": 3947.0}, {"date": "2011-07-29", "close": 1.20336861, "volume": 789.0}, {"date": "2011-08-01", "close": 1.20336861, "volume": 5921.0}, {"date": "2011-08-03", "close": 1.20336861, "volume": 4105.0}, {"date": "2011-08-05", "close": 1.152700458, "volume": 39.0}, {"date": "2011-08-09", "close": 1.14003342, "volume": 3158.0}, {"date": "2011-08-16", "close": 1.152700458, "volume": 11802.0}, {"date": "2011-08-23", "close": 1.2667038, "volume": 789.0}, {"date": "2011-08-30", "close": 1.152700458, "volume": 39.0}, {"date": "2011-08-31", "close": 1.20336861, "volume": 6473.0}, {"date": "2011-09-02", "close": 1.20336861, "volume": 355.0}, {"date": "2011-09-05", "close": 1.07669823, "volume": 8329.0}, {"date": "2011-09-06", "close": 1.07669823, "volume": 5771.0}, {"date": "2011-09-07", "close": 1.089365268, "volume": 932.0}, {"date": "2011-09-09", "close": 1.216035648, "volume": 2368.0}, {"date": "2011-09-13", "close": 1.165367496, "volume": 4737.0}, {"date": "2011-09-21", "close": 0.88669266, "volume": 8286.0}, {"date": "2011-09-22", "close": 0.912026736, "volume": 3491.0}, {"date": "2011-09-28", "close": 0.95002785, "volume": 2053.0}, {"date": "2011-09-29", "close": 0.95002785, "volume": 1247.0}, {"date": "2011-09-30", "close": 0.95002785, "volume": 5921.0}, {"date": "2011-10-03", "close": 0.95002785, "volume": 14726.0}, {"date": "2011-10-05", "close": 0.861358584, "volume": 8948.0}, {"date": "2011-10-06", "close": 0.861358584, "volume": 1042.0}, {"date": "2011-10-07", "close": 0.861358584, "volume": 8228.0}, {"date": "2011-10-13", "close": 0.912026736, "volume": 3947.0}, {"date": "2011-10-19", "close": 0.95002785, "volume": 14346.0}, {"date": "2011-10-21", "close": 0.82335747, "volume": 5729.0}, {"date": "2011-10-24", "close": 0.95002785, "volume": 45649.0}, {"date": "2011-10-25", "close": 0.95002785, "volume": 1729.0}, {"date": "2011-10-26", "close": 0.95002785, "volume": 38647.0}, {"date": "2011-10-27", "close": 0.95002785, "volume": 31578.0}, {"date": "2011-10-31", "close": 0.95002785, "volume": 1579.0}, {"date": "2011-11-02", "close": 0.988028964, "volume": 30032.0}, {"date": "2011-11-04", "close": 0.924693774, "volume": 7895.0}, {"date": "2011-11-07", "close": 0.912026736, "volume": 11842.0}, {"date": "2011-11-08", "close": 0.95002785, "volume": 3870.0}, {"date": "2011-11-09", "close": 0.937360812, "volume": 2763.0}, {"date": "2011-11-10", "close": 0.88669266, "volume": 6395.0}, {"date": "2011-11-11", "close": 0.88669266, "volume": 3158.0}, {"date": "2011-11-14", "close": 0.88669266, "volume": 5526.0}, {"date": "2011-11-16", "close": 0.76002228, "volume": 45062.0}, {"date": "2011-11-17", "close": 0.88669266, "volume": 3947.0}, {"date": "2011-11-18", "close": 0.88669266, "volume": 4624.0}, {"date": "2011-11-21", "close": 0.88669266, "volume": 2072.0}, {"date": "2011-11-22", "close": 0.95002785, "volume": 30646.0}, {"date": "2011-11-23", "close": 0.95002785, "volume": 44272.0}, {"date": "2011-11-28", "close": 0.88669266, "volume": 5526.0}, {"date": "2011-11-30", "close": 0.912026736, "volume": 789.0}, {"date": "2011-12-01", "close": 0.924693774, "volume": 3421.0}, {"date": "2011-12-02", "close": 0.912026736, "volume": 3947.0}, {"date": "2011-12-06", "close": 0.912026736, "volume": 7921.0}, {"date": "2011-12-07", "close": 1.07669823, "volume": 15789.0}, {"date": "2011-12-08", "close": 1.07669823, "volume": 24473.0}, {"date": "2011-12-13", "close": 0.937360812, "volume": 5921.0}, {"date": "2011-12-15", "close": 0.962694888, "volume": 19736.0}, {"date": "2011-12-19", "close": 0.937360812, "volume": 12631.0}, {"date": "2011-12-29", "close": 0.937360812, "volume": 789.0}, {"date": "2012-01-03", "close": 0.937360812, "volume": 718.0}, {"date": "2012-01-06", "close": 0.88669266, "volume": 861.0}, {"date": "2012-01-11", "close": 0.88669266, "volume": 1579.0}, {"date": "2012-01-20", "close": 0.88669266, "volume": 1184.0}, {"date": "2012-01-23", "close": 0.88669266, "volume": 2153.0}, {"date": "2012-01-24", "close": 0.88669266, "volume": 2118.0}, {"date": "2012-02-06", "close": 0.88669266, "volume": 5645.0}, {"date": "2012-02-07", "close": 0.88669266, "volume": 2250.0}, {"date": "2012-02-09", "close": 0.88669266, "volume": 15789.0}, {"date": "2012-02-10", "close": 0.88669266, "volume": 20066.0}, {"date": "2012-02-14", "close": 0.88669266, "volume": 7895.0}, {"date": "2012-02-16", "close": 0.88669266, "volume": 2724.0}, {"date": "2012-02-24", "close": 0.88669266, "volume": 626.0}, {"date": "2012-02-28", "close": 0.88669266, "volume": 1105.0}, {"date": "2012-02-29", "close": 0.88669266, "volume": 2216.0}, {"date": "2012-03-01", "close": 0.95002785, "volume": 4210.0}, {"date": "2012-03-06", "close": 0.88669266, "volume": 12006.0}, {"date": "2012-03-15", "close": 0.88669266, "volume": 11842.0}, {"date": "2012-03-16", "close": 0.88669266, "volume": 39473.0}, {"date": "2012-03-22", "close": 0.88669266, "volume": 11283.0}, {"date": "2012-03-23", "close": 0.88669266, "volume": 14769.0}, {"date": "2012-03-30", "close": 0.95002785, "volume": 7336.0}, {"date": "2012-04-04", "close": 0.88669266, "volume": 8605.0}, {"date": "2012-04-10", "close": 0.88669266, "volume": 3947.0}, {"date": "2012-04-11", "close": 0.88669266, "volume": 1974.0}, {"date": "2012-04-12", "close": 0.88669266, "volume": 1579.0}, {"date": "2012-04-26", "close": 0.88669266, "volume": 7105.0}, {"date": "2012-05-15", "close": 0.88669266, "volume": 697.0}, {"date": "2012-07-05", "close": 0.88669266, "volume": 3158.0}, {"date": "2012-07-16", "close": 0.88669266, "volume": 11616.0}, {"date": "2012-08-07", "close": 0.6333519, "volume": 7895.0}, {"date": "2012-08-13", "close": 0.6333519, "volume": 4737.0}, {"date": "2012-08-14", "close": 0.88669266, "volume": 4289.0}, {"date": "2012-08-27", "close": 0.88669266, "volume": 1974.0}, {"date": "2012-08-29", "close": 0.88669266, "volume": 53.0}, {"date": "2012-08-31", "close": 0.6333519, "volume": 11145.0}, {"date": "2012-09-04", "close": 0.88669266, "volume": 7105.0}, {"date": "2012-09-05", "close": 0.88669266, "volume": 7895.0}, {"date": "2012-09-06", "close": 0.924693774, "volume": 3947.0}, {"date": "2012-09-10", "close": 0.95002785, "volume": 11052.0}, {"date": "2012-09-17", "close": 0.95002785, "volume": 5763.0}, {"date": "2012-09-18", "close": 1.07669823, "volume": 37785.0}, {"date": "2012-09-28", "close": 1.064031192, "volume": 7895.0}, {"date": "2012-10-10", "close": 1.051364154, "volume": 2132.0}, {"date": "2012-10-11", "close": 1.064031192, "volume": 2415.0}, {"date": "2012-11-05", "close": 1.01336304, "volume": 2881.0}, {"date": "2012-11-07", "close": 0.848691546, "volume": 789.0}, {"date": "2012-11-08", "close": 0.82335747, "volume": 11356.0}, {"date": "2012-11-09", "close": 0.82335747, "volume": 11538.0}, {"date": "2012-11-12", "close": 0.76002228, "volume": 16093.0}, {"date": "2012-11-13", "close": 0.76002228, "volume": 5131.0}, {"date": "2012-11-16", "close": 0.82335747, "volume": 3947.0}, {"date": "2012-11-20", "close": 0.82335747, "volume": 1974.0}, {"date": "2012-12-04", "close": 0.810690432, "volume": 1974.0}, {"date": "2012-12-18", "close": 0.709354128, "volume": 7895.0}, {"date": "2012-12-21", "close": 0.709354128, "volume": 1974.0}, {"date": "2012-12-28", "close": 0.76002228, "volume": 1974.0}, {"date": "2013-01-03", "close": 0.810690432, "volume": 9868.0}, {"date": "2013-01-07", "close": 0.810690432, "volume": 27631.0}, {"date": "2013-01-09", "close": 0.810690432, "volume": 21447.0}, {"date": "2013-01-10", "close": 0.874025622, "volume": 24473.0}, {"date": "2013-01-14", "close": 0.82335747, "volume": 23684.0}, {"date": "2013-01-15", "close": 0.82335747, "volume": 27630.0}, {"date": "2013-01-16", "close": 0.810690432, "volume": 7895.0}, {"date": "2013-01-17", "close": 0.82335747, "volume": 1974.0}, {"date": "2013-01-18", "close": 0.76002228, "volume": 18165.0}, {"date": "2013-01-25", "close": 0.722021166, "volume": 29368.0}, {"date": "2013-01-29", "close": 0.76002228, "volume": 9491.0}, {"date": "2013-01-30", "close": 0.82335747, "volume": 11720.0}, {"date": "2013-01-31", "close": 0.82335747, "volume": 6079.0}, {"date": "2013-02-04", "close": 0.82335747, "volume": 6710.0}, {"date": "2013-02-05", "close": 0.82335747, "volume": 11842.0}, {"date": "2013-02-07", "close": 0.82335747, "volume": 2605.0}, {"date": "2013-02-08", "close": 0.772689318, "volume": 7105.0}, {"date": "2013-02-11", "close": 0.76002228, "volume": 7105.0}, {"date": "2013-02-14", "close": 0.76002228, "volume": 9173.0}, {"date": "2013-02-15", "close": 0.76002228, "volume": 1090.0}, {"date": "2013-02-18", "close": 0.76002228, "volume": 3947.0}, {"date": "2013-02-19", "close": 0.76002228, "volume": 15.0}, {"date": "2013-02-20", "close": 0.69668709, "volume": 292.0}, {"date": "2013-02-21", "close": 0.6333519, "volume": 88813.0}, {"date": "2013-02-25", "close": 0.69668709, "volume": 1974.0}, {"date": "2013-02-27", "close": 0.6333519, "volume": 39473.0}, {"date": "2013-03-05", "close": 0.709354128, "volume": 3644.0}, {"date": "2013-03-06", "close": 0.734688204, "volume": 6710.0}, {"date": "2013-03-07", "close": 0.785356356, "volume": 17053.0}, {"date": "2013-03-11", "close": 0.785356356, "volume": 404.0}, {"date": "2013-03-12", "close": 0.76002228, "volume": 1184.0}, {"date": "2013-03-13", "close": 0.76002228, "volume": 3947.0}, {"date": "2013-03-15", "close": 0.82335747, "volume": 11052.0}, {"date": "2013-03-21", "close": 0.82335747, "volume": 3947.0}, {"date": "2013-03-26", "close": 0.772689318, "volume": 1974.0}, {"date": "2013-03-27", "close": 0.82335747, "volume": 6947.0}, {"date": "2013-03-28", "close": 0.785356356, "volume": 1737.0}, {"date": "2013-04-02", "close": 0.772689318, "volume": 61910.0}, {"date": "2013-04-03", "close": 0.76002228, "volume": 6252.0}, {"date": "2013-04-04", "close": 0.76002228, "volume": 5921.0}, {"date": "2013-04-05", "close": 0.76002228, "volume": 726.0}, {"date": "2013-04-08", "close": 0.76002228, "volume": 2958.0}, {"date": "2013-04-11", "close": 0.69668709, "volume": 11884.0}, {"date": "2013-04-12", "close": 0.69668709, "volume": 38999.0}, {"date": "2013-04-15", "close": 0.69668709, "volume": 8726.0}, {"date": "2013-04-16", "close": 0.684020052, "volume": 47367.0}, {"date": "2013-04-17", "close": 0.69668709, "volume": 26114.0}, {"date": "2013-04-22", "close": 0.69668709, "volume": 29747.0}, {"date": "2013-04-23", "close": 0.69668709, "volume": 29914.0}, {"date": "2013-04-29", "close": 0.646018938, "volume": 5534.0}, {"date": "2013-04-30", "close": 0.608017824, "volume": 2871.0}, {"date": "2013-05-01", "close": 0.608017824, "volume": 2986.0}, {"date": "2013-05-02", "close": 0.608017824, "volume": 2368.0}, {"date": "2013-05-06", "close": 0.646018938, "volume": 1889.0}, {"date": "2013-05-07", "close": 0.646018938, "volume": 17223.0}, {"date": "2013-05-08", "close": 0.608017824, "volume": 29031.0}, {"date": "2013-05-09", "close": 0.608017824, "volume": 7895.0}, {"date": "2013-05-10", "close": 0.57001671, "volume": 7950.0}, {"date": "2013-05-13", "close": 0.57001671, "volume": 2895.0}, {"date": "2013-05-14", "close": 0.57001671, "volume": 989.0}, {"date": "2013-05-17", "close": 0.57001671, "volume": 18596.0}, {"date": "2013-05-20", "close": 0.57001671, "volume": 350.0}, {"date": "2013-05-21", "close": 0.50668152, "volume": 789.0}, {"date": "2013-05-22", "close": 0.456013368, "volume": 74998.0}, {"date": "2013-05-23", "close": 0.456013368, "volume": 3158.0}, {"date": "2013-05-24", "close": 0.456013368, "volume": 1855.0}, {"date": "2013-05-30", "close": 0.494014482, "volume": 789.0}, {"date": "2013-06-07", "close": 0.494014482, "volume": 3158.0}, {"date": "2013-06-11", "close": 0.494014482, "volume": 25241.0}, {"date": "2013-06-12", "close": 0.494014482, "volume": 31381.0}, {"date": "2013-06-17", "close": 0.468680406, "volume": 16578.0}, {"date": "2013-06-20", "close": 0.468680406, "volume": 5733.0}, {"date": "2013-06-21", "close": 0.468680406, "volume": 789.0}, {"date": "2013-06-24", "close": 0.468680406, "volume": 3158.0}, {"date": "2013-06-25", "close": 0.468680406, "volume": 22.0}, {"date": "2013-06-26", "close": 0.405345216, "volume": 767.0}, {"date": "2013-06-27", "close": 0.405345216, "volume": 1974.0}, {"date": "2013-07-03", "close": 0.405345216, "volume": 5154.0}, {"date": "2013-07-24", "close": 0.430679292, "volume": 2368.0}, {"date": "2013-08-05", "close": 0.31667595, "volume": 8052.0}, {"date": "2013-08-06", "close": 0.25334076, "volume": 40262.0}, {"date": "2013-08-07", "close": 0.266007798, "volume": 27631.0}, {"date": "2013-08-12", "close": 0.278674836, "volume": 7895.0}, {"date": "2013-08-16", "close": 0.266007798, "volume": 7895.0}, {"date": "2013-08-26", "close": 0.278674836, "volume": 5863.0}, {"date": "2013-09-05", "close": 0.278674836, "volume": 19736.0}, {"date": "2013-09-09", "close": 0.266007798, "volume": 5496.0}, {"date": "2013-09-13", "close": 0.266007798, "volume": 789.0}, {"date": "2013-10-02", "close": 0.291341874, "volume": 2684.0}, {"date": "2013-10-08", "close": 0.278674836, "volume": 3947.0}, {"date": "2013-10-21", "close": 0.31667595, "volume": 3158.0}, {"date": "2013-10-31", "close": 0.215339646, "volume": 789.0}, {"date": "2013-11-19", "close": 0.25334076, "volume": 10545.0}, {"date": "2013-11-22", "close": 0.202672608, "volume": 11842.0}, {"date": "2013-11-28", "close": 0.202672608, "volume": 27411.0}, {"date": "2013-12-10", "close": 0.19000557, "volume": 153397.0}, {"date": "2013-12-11", "close": 0.19000557, "volume": 8763.0}, {"date": "2013-12-17", "close": 0.19000557, "volume": 1579.0}, {"date": "2014-01-07", "close": 0.19000557, "volume": 43966.0}, {"date": "2014-01-13", "close": 0.202672608, "volume": 4737.0}, {"date": "2014-01-15", "close": 0.202672608, "volume": 6316.0}, {"date": "2014-02-05", "close": 0.202672608, "volume": 15000.0}, {"date": "2014-02-07", "close": 0.202672608, "volume": 200959.0}, {"date": "2014-02-11", "close": 0.202672608, "volume": null}, {"date": "2014-02-14", "close": 0.202672608, "volume": 11052.0}, {"date": "2014-02-17", "close": 0.202672608, "volume": 9013.0}, {"date": "2014-02-19", "close": 0.228006684, "volume": 23508.0}, {"date": "2014-03-10", "close": 0.291341874, "volume": 16068.0}, {"date": "2014-03-11", "close": 0.25334076, "volume": 15789.0}, {"date": "2014-03-14", "close": 0.304008912, "volume": 22105.0}, {"date": "2014-03-19", "close": 0.31667595, "volume": 5526.0}, {"date": "2014-03-20", "close": 0.304008912, "volume": 34736.0}, {"date": "2014-03-26", "close": 0.31667595, "volume": 15789.0}, {"date": "2014-03-27", "close": 0.31667595, "volume": 7895.0}, {"date": "2014-03-31", "close": 0.304008912, "volume": 11842.0}, {"date": "2014-04-03", "close": 0.354677064, "volume": 99447.0}, {"date": "2014-04-10", "close": 0.367344102, "volume": 78945.0}, {"date": "2014-04-11", "close": 0.367344102, "volume": 325546.0}, {"date": "2014-04-15", "close": 0.405345216, "volume": 74998.0}, {"date": "2014-04-16", "close": 0.405345216, "volume": 39473.0}, {"date": "2014-04-17", "close": 0.38001114, "volume": 71097.0}, {"date": "2014-04-22", "close": 0.405345216, "volume": 5210.0}, {"date": "2014-04-23", "close": 0.418012254, "volume": 7895.0}, {"date": "2014-04-24", "close": 0.392678178, "volume": 7895.0}, {"date": "2014-04-29", "close": 0.405345216, "volume": 9649.0}, {"date": "2014-05-02", "close": 0.468680406, "volume": 58127.0}, {"date": "2014-05-05", "close": 0.481347444, "volume": 65130.0}, {"date": "2014-05-06", "close": 0.44334633, "volume": 86840.0}, {"date": "2014-05-07", "close": 0.481347444, "volume": 63156.0}, {"date": "2014-05-13", "close": 0.481347444, "volume": 76971.0}, {"date": "2014-05-14", "close": 0.481347444, "volume": 3947.0}, {"date": "2014-05-15", "close": 0.481347444, "volume": 1579.0}, {"date": "2014-05-16", "close": 0.481347444, "volume": 4986.0}, {"date": "2014-05-19", "close": 0.468680406, "volume": 35525.0}, {"date": "2014-05-20", "close": 0.456013368, "volume": 171705.0}, {"date": "2014-05-21", "close": 0.44334633, "volume": 11842.0}, {"date": "2014-05-22", "close": 0.456013368, "volume": 44525.0}, {"date": "2014-05-30", "close": 0.418012254, "volume": 1870.0}, {"date": "2014-06-04", "close": 0.430679292, "volume": 2881.0}, {"date": "2014-06-05", "close": 0.418012254, "volume": 45011.0}, {"date": "2014-06-06", "close": 0.430679292, "volume": 3647.0}, {"date": "2014-06-10", "close": 0.418012254, "volume": 78945.0}, {"date": "2014-06-12", "close": 0.532015596, "volume": 3567.0}, {"date": "2014-06-17", "close": 0.430679292, "volume": 1105.0}, {"date": "2014-06-18", "close": 0.50668152, "volume": 13815.0}, {"date": "2014-06-19", "close": 0.532015596, "volume": 21315.0}, {"date": "2014-06-23", "close": 0.557349672, "volume": 5526.0}, {"date": "2014-06-24", "close": 0.468680406, "volume": 2132.0}, {"date": "2014-06-25", "close": 0.50668152, "volume": 6100.0}, {"date": "2014-06-26", "close": 0.50668152, "volume": 5741.0}, {"date": "2014-06-27", "close": 0.50668152, "volume": 7895.0}, {"date": "2014-06-30", "close": 0.50668152, "volume": 11842.0}, {"date": "2014-07-01", "close": 0.50668152, "volume": 750.0}, {"date": "2014-07-08", "close": 0.50668152, "volume": 3868.0}, {"date": "2014-07-11", "close": 0.557349672, "volume": 9513.0}, {"date": "2014-07-14", "close": 0.544682634, "volume": 4421.0}, {"date": "2014-07-15", "close": 0.50668152, "volume": 31578.0}, {"date": "2014-07-18", "close": 0.50668152, "volume": 14605.0}, {"date": "2014-07-21", "close": 0.50668152, "volume": 1184.0}, {"date": "2014-07-22", "close": 0.430679292, "volume": 789.0}, {"date": "2014-07-25", "close": 0.44334633, "volume": 789.0}, {"date": "2014-07-31", "close": 0.44334633, "volume": 3671.0}, {"date": "2014-08-06", "close": 0.430679292, "volume": 7895.0}, {"date": "2014-08-14", "close": 0.44334633, "volume": 24339.0}, {"date": "2014-08-15", "close": 0.44334633, "volume": 9094.0}, {"date": "2014-08-18", "close": 0.468680406, "volume": 892.0}, {"date": "2014-08-21", "close": 0.468680406, "volume": 19357.0}, {"date": "2014-08-25", "close": 0.456013368, "volume": 7895.0}, {"date": "2014-08-26", "close": 0.44334633, "volume": 7342.0}, {"date": "2014-08-28", "close": 0.38001114, "volume": 789.0}, {"date": "2014-08-29", "close": 0.38001114, "volume": 789.0}, {"date": "2014-09-03", "close": 0.38001114, "volume": 16802.0}, {"date": "2014-09-04", "close": 0.38001114, "volume": 13749.0}, {"date": "2014-09-11", "close": 0.38001114, "volume": 11842.0}, {"date": "2014-09-12", "close": 0.38001114, "volume": 37104.0}, {"date": "2014-09-15", "close": 0.38001114, "volume": 11842.0}, {"date": "2014-09-17", "close": 0.418012254, "volume": 31386.0}, {"date": "2014-09-18", "close": 0.44334633, "volume": 192.0}, {"date": "2014-09-29", "close": 0.392678178, "volume": 3947.0}, {"date": "2014-09-30", "close": 0.38001114, "volume": 3947.0}, {"date": "2014-10-02", "close": 0.31667595, "volume": 4974.0}, {"date": "2014-10-03", "close": 0.31667595, "volume": 789.0}, {"date": "2014-10-08", "close": 0.38001114, "volume": 56911.0}, {"date": "2014-10-09", "close": 0.38001114, "volume": 63085.0}, {"date": "2014-10-13", "close": 0.31667595, "volume": 3316.0}, {"date": "2014-10-14", "close": 0.31667595, "volume": 1715.0}, {"date": "2014-10-16", "close": 0.31667595, "volume": 15789.0}, {"date": "2014-10-17", "close": 0.31667595, "volume": 11842.0}, {"date": "2014-10-28", "close": 0.354677064, "volume": 33145.0}, {"date": "2014-10-29", "close": 0.354677064, "volume": 3947.0}, {"date": "2014-10-31", "close": 0.367344102, "volume": 39473.0}, {"date": "2014-11-03", "close": 0.367344102, "volume": 7895.0}, {"date": "2014-11-04", "close": 0.367344102, "volume": 13026.0}, {"date": "2014-11-05", "close": 0.354677064, "volume": 1974.0}, {"date": "2014-11-10", "close": 0.367344102, "volume": 407.0}, {"date": "2014-11-12", "close": 0.367344102, "volume": 29142.0}, {"date": "2014-11-13", "close": 0.342010026, "volume": 19736.0}, {"date": "2014-11-18", "close": 0.342010026, "volume": 1579.0}, {"date": "2014-11-20", "close": 0.291341874, "volume": 49599.0}, {"date": "2014-11-21", "close": 0.278674836, "volume": 16061.0}, {"date": "2014-12-04", "close": 0.278674836, "volume": 23231.0}, {"date": "2014-12-05", "close": 0.25334076, "volume": 19736.0}, {"date": "2014-12-12", "close": 0.228006684, "volume": 39473.0}, {"date": "2014-12-18", "close": 0.164671494, "volume": 32920.0}, {"date": "2015-01-15", "close": 0.164671494, "volume": 24868.0}, {"date": "2015-01-16", "close": 0.177338532, "volume": 43191.0}, {"date": "2015-01-19", "close": 0.164671494, "volume": 27236.0}, {"date": "2015-01-20", "close": 0.164671494, "volume": 39473.0}, {"date": "2015-01-21", "close": 0.164671494, "volume": 20362.0}, {"date": "2015-01-23", "close": 0.164671494, "volume": 19736.0}, {"date": "2015-02-13", "close": 0.114003342, "volume": 789.0}, {"date": "2015-02-18", "close": 0.139337418, "volume": 15789.0}, {"date": "2015-02-19", "close": 0.164671494, "volume": 46578.0}, {"date": "2015-02-20", "close": 0.164671494, "volume": 30054.0}, {"date": "2015-02-23", "close": 0.164671494, "volume": 33102.0}, {"date": "2015-02-24", "close": 0.164671494, "volume": 31578.0}, {"date": "2015-02-25", "close": 0.164671494, "volume": 59209.0}, {"date": "2015-02-26", "close": 0.164671494, "volume": 37280.0}, {"date": "2015-03-03", "close": 0.139337418, "volume": 6000.0}, {"date": "2015-03-06", "close": 0.12667038, "volume": 7895.0}, {"date": "2015-03-25", "close": 0.12667038, "volume": 19736.0}, {"date": "2015-03-26", "close": 0.12667038, "volume": 7895.0}, {"date": "2015-04-23", "close": 0.101336304, "volume": 31420.0}, {"date": "2015-04-24", "close": 0.101336304, "volume": 47525.0}, {"date": "2015-04-28", "close": 0.101336304, "volume": 15789.0}, {"date": "2015-04-30", "close": 0.088669266, "volume": 147627.0}, {"date": "2015-05-01", "close": 0.101336304, "volume": 73419.0}, {"date": "2015-05-04", "close": 0.101336304, "volume": 15789.0}, {"date": "2015-05-05", "close": 0.088669266, "volume": 7895.0}, {"date": "2015-05-12", "close": 0.088669266, "volume": 78945.0}, {"date": "2015-05-21", "close": 0.088669266, "volume": 88463.0}, {"date": "2015-05-22", "close": 0.101336304, "volume": 78945.0}, {"date": "2015-05-25", "close": 0.152004456, "volume": 148462.0}, {"date": "2015-05-26", "close": 0.152004456, "volume": 11184.0}, {"date": "2015-05-27", "close": 0.101336304, "volume": 22365.0}, {"date": "2015-06-03", "close": 0.101336304, "volume": 21184.0}, {"date": "2015-06-09", "close": 0.101336304, "volume": 78685.0}, {"date": "2015-06-15", "close": 0.12667038, "volume": 7895.0}, {"date": "2015-06-16", "close": 0.139337418, "volume": 70979.0}, {"date": "2015-06-17", "close": 0.139337418, "volume": 8887.0}, {"date": "2015-06-22", "close": 0.12667038, "volume": 6902.0}, {"date": "2015-06-23", "close": 0.101336304, "volume": 5921.0}, {"date": "2015-06-25", "close": 0.101336304, "volume": 10263.0}, {"date": "2015-06-26", "close": 0.088669266, "volume": 34122.0}, {"date": "2015-06-30", "close": 0.088669266, "volume": 39473.0}, {"date": "2015-07-02", "close": 0.114003342, "volume": 10949.0}, {"date": "2015-07-21", "close": 0.101336304, "volume": 10949.0}, {"date": "2015-07-24", "close": 0.088669266, "volume": 23684.0}, {"date": "2015-08-03", "close": 0.088669266, "volume": 789.0}, {"date": "2015-08-04", "close": 0.088669266, "volume": 39473.0}, {"date": "2015-08-05", "close": 0.088669266, "volume": 19736.0}, {"date": "2015-08-10", "close": 0.088669266, "volume": 789.0}, {"date": "2015-08-13", "close": 0.101336304, "volume": 11842.0}, {"date": "2015-08-14", "close": 0.088669266, "volume": 5368.0}, {"date": "2015-08-19", "close": 0.101336304, "volume": 9868.0}, {"date": "2015-08-24", "close": 0.076002228, "volume": 184866.0}, {"date": "2015-08-25", "close": 0.076002228, "volume": 15789.0}, {"date": "2015-08-27", "close": 0.06333519, "volume": 1050.0}, {"date": "2015-09-08", "close": 0.088669266, "volume": 39449.0}, {"date": "2015-09-09", "close": 0.101336304, "volume": 15789.0}, {"date": "2015-09-11", "close": 0.076002228, "volume": 32762.0}, {"date": "2015-10-01", "close": 0.088669266, "volume": 15789.0}, {"date": "2015-10-06", "close": 0.088669266, "volume": 40499.0}, {"date": "2015-10-07", "close": 0.088669266, "volume": 27631.0}, {"date": "2015-10-13", "close": 0.088669266, "volume": 63200.0}, {"date": "2015-10-14", "close": 0.076002228, "volume": 9868.0}, {"date": "2015-10-20", "close": 0.114003342, "volume": 100458.0}, {"date": "2015-10-21", "close": 0.114003342, "volume": 94734.0}, {"date": "2015-10-23", "close": 0.114003342, "volume": 71051.0}, {"date": "2015-10-26", "close": 0.12667038, "volume": 211014.0}, {"date": "2015-10-27", "close": 0.19000557, "volume": 528446.0}, {"date": "2015-10-28", "close": 0.164671494, "volume": 224791.0}, {"date": "2015-10-29", "close": 0.139337418, "volume": 107569.0}, {"date": "2015-10-30", "close": 0.114003342, "volume": 29052.0}, {"date": "2015-11-02", "close": 0.12667038, "volume": 39473.0}, {"date": "2015-11-04", "close": 0.114003342, "volume": 37566.0}, {"date": "2015-11-05", "close": 0.12667038, "volume": 51709.0}, {"date": "2015-11-09", "close": 0.139337418, "volume": 7895.0}, {"date": "2015-11-12", "close": 0.12667038, "volume": 194600.0}, {"date": "2015-11-13", "close": 0.114003342, "volume": 4816.0}, {"date": "2015-11-16", "close": 0.114003342, "volume": 4658.0}, {"date": "2015-11-17", "close": 0.1425024, "volume": 14386.0}, {"date": "2015-11-18", "close": 0.09975168, "volume": 37855.0}, {"date": "2015-11-19", "close": 0.09975168, "volume": 21052.0}, {"date": "2015-11-20", "close": 0.09975168, "volume": 36090.0}, {"date": "2015-11-26", "close": 0.08550144, "volume": 204001.0}, {"date": "2015-11-27", "close": 0.08550144, "volume": 241605.0}, {"date": "2015-12-03", "close": 0.08550144, "volume": 72513.0}, {"date": "2015-12-04", "close": 0.08550144, "volume": 52631.0}, {"date": "2015-12-07", "close": 0.08550144, "volume": 70.0}, {"date": "2015-12-09", "close": 0.11400192, "volume": 236192.0}, {"date": "2015-12-11", "close": 0.08550144, "volume": 51461.0}, {"date": "2015-12-18", "close": 0.09975168, "volume": 117895.0}, {"date": "2015-12-29", "close": 0.09975168, "volume": 2035.0}, {"date": "2015-12-31", "close": 0.09975168, "volume": 7017.0}, {"date": "2016-01-04", "close": 0.11400192, "volume": 70174.0}, {"date": "2016-01-08", "close": 0.11400192, "volume": 14035.0}, {"date": "2016-01-11", "close": 0.09975168, "volume": 14035.0}, {"date": "2016-01-12", "close": 0.09975168, "volume": 163917.0}, {"date": "2016-01-13", "close": 0.09975168, "volume": 38596.0}, {"date": "2016-01-14", "close": 0.09975168, "volume": 1053.0}, {"date": "2016-01-18", "close": 0.09975168, "volume": 4210.0}, {"date": "2016-01-25", "close": 0.09975168, "volume": 14033.0}, {"date": "2016-02-02", "close": 0.08550144, "volume": 76423.0}, {"date": "2016-02-09", "close": 0.09975168, "volume": 27513.0}, {"date": "2016-02-10", "close": 0.11400192, "volume": 13965.0}, {"date": "2016-02-11", "close": 0.11400192, "volume": 103135.0}, {"date": "2016-02-12", "close": 0.11400192, "volume": 7526.0}, {"date": "2016-02-16", "close": 0.11400192, "volume": 2741.0}, {"date": "2016-02-17", "close": 0.09975168, "volume": 3341.0}, {"date": "2016-02-19", "close": 0.11400192, "volume": 3509.0}, {"date": "2016-02-23", "close": 0.09975168, "volume": 63122.0}, {"date": "2016-02-26", "close": 0.08550144, "volume": 66276.0}, {"date": "2016-03-01", "close": 0.09975168, "volume": 2217.0}, {"date": "2016-03-03", "close": 0.09975168, "volume": 29398.0}, {"date": "2016-03-29", "close": 0.09975168, "volume": 35087.0}, {"date": "2016-04-07", "close": 0.11400192, "volume": 20912.0}, {"date": "2016-04-08", "close": 0.09975168, "volume": 55999.0}, {"date": "2016-04-11", "close": 0.12825216, "volume": 14035.0}, {"date": "2016-04-19", "close": 0.09975168, "volume": 28070.0}, {"date": "2016-04-22", "close": 0.12825216, "volume": 67092.0}, {"date": "2016-04-26", "close": 0.11400192, "volume": 35122.0}, {"date": "2016-04-28", "close": 0.1425024, "volume": 38736.0}, {"date": "2016-05-02", "close": 0.15675264, "volume": 47578.0}, {"date": "2016-05-03", "close": 0.1425024, "volume": 9403.0}, {"date": "2016-05-05", "close": 0.1425024, "volume": 1403.0}, {"date": "2016-05-06", "close": 0.1425024, "volume": 7017.0}, {"date": "2016-05-09", "close": 0.1425024, "volume": 16982.0}, {"date": "2016-05-10", "close": 0.12825216, "volume": 3509.0}, {"date": "2016-05-11", "close": 0.12825216, "volume": 10526.0}, {"date": "2016-05-13", "close": 0.12825216, "volume": 23906.0}, {"date": "2016-05-17", "close": 0.11400192, "volume": 95219.0}, {"date": "2016-05-18", "close": 0.1425024, "volume": 70174.0}, {"date": "2016-05-19", "close": 0.1425024, "volume": 59648.0}, {"date": "2016-05-24", "close": 0.15675264, "volume": 53473.0}, {"date": "2016-05-25", "close": 0.15675264, "volume": 56139.0}, {"date": "2016-05-27", "close": 0.1425024, "volume": 189470.0}, {"date": "2016-05-30", "close": 0.15675264, "volume": 21052.0}, {"date": "2016-06-07", "close": 0.15675264, "volume": 1670.0}, {"date": "2016-06-08", "close": 0.18525312, "volume": 42105.0}, {"date": "2016-06-09", "close": 0.15675264, "volume": 42105.0}, {"date": "2016-06-16", "close": 0.18525312, "volume": 3017.0}, {"date": "2016-06-21", "close": 0.15675264, "volume": 50175.0}, {"date": "2016-06-22", "close": 0.1425024, "volume": 36561.0}, {"date": "2016-06-23", "close": 0.12825216, "volume": 92112.0}, {"date": "2016-06-30", "close": 0.17100288, "volume": 8631.0}, {"date": "2016-07-08", "close": 0.2137536, "volume": 96075.0}, {"date": "2016-07-12", "close": 0.18525312, "volume": 38127.0}, {"date": "2016-07-13", "close": 0.15675264, "volume": 53606.0}, {"date": "2016-07-14", "close": 0.18525312, "volume": 3240.0}, {"date": "2016-07-15", "close": 0.24225408, "volume": 339666.0}, {"date": "2016-07-18", "close": 0.19950336, "volume": 153530.0}, {"date": "2016-07-19", "close": 0.2137536, "volume": 88082.0}, {"date": "2016-07-20", "close": 0.2137536, "volume": 143804.0}, {"date": "2016-07-25", "close": 0.18525312, "volume": 31929.0}, {"date": "2016-07-26", "close": 0.17100288, "volume": 54852.0}, {"date": "2016-07-27", "close": 0.17100288, "volume": 28968.0}, {"date": "2016-07-28", "close": 0.2137536, "volume": 28494.0}, {"date": "2016-07-29", "close": 0.15675264, "volume": 596403.0}, {"date": "2016-08-01", "close": 0.15675264, "volume": 70843.0}, {"date": "2016-08-08", "close": 0.17100288, "volume": 11672.0}, {"date": "2016-08-16", "close": 0.15675264, "volume": 143863.0}, {"date": "2016-08-17", "close": 0.17100288, "volume": 7017.0}, {"date": "2016-08-29", "close": 0.1425024, "volume": 9995.0}, {"date": "2016-09-06", "close": 0.1425024, "volume": 1324.0}, {"date": "2016-09-07", "close": 0.1425024, "volume": 17544.0}, {"date": "2016-09-08", "close": 0.15675264, "volume": 3509.0}, {"date": "2016-09-12", "close": 0.1425024, "volume": 35087.0}, {"date": "2016-09-13", "close": 0.1425024, "volume": 233377.0}, {"date": "2016-09-16", "close": 0.1425024, "volume": 7017.0}, {"date": "2016-09-19", "close": 0.1425024, "volume": 59322.0}, {"date": "2016-09-20", "close": 0.1425024, "volume": 35087.0}, {"date": "2016-09-23", "close": 0.1425024, "volume": 7017.0}, {"date": "2016-09-29", "close": 0.12825216, "volume": 326310.0}, {"date": "2016-09-30", "close": 0.15675264, "volume": 427137.0}, {"date": "2016-10-03", "close": 0.15675264, "volume": 638.0}, {"date": "2016-10-05", "close": 0.1425024, "volume": 65578.0}, {"date": "2016-10-06", "close": 0.1425024, "volume": 115086.0}, {"date": "2016-10-07", "close": 0.12825216, "volume": 1750.0}, {"date": "2016-10-10", "close": 0.1425024, "volume": 89353.0}, {"date": "2016-10-11", "close": 0.1425024, "volume": 66386.0}, {"date": "2016-10-13", "close": 0.1425024, "volume": 10807.0}, {"date": "2016-10-14", "close": 0.14844, "volume": 133639.0}, {"date": "2016-10-17", "close": 0.133596, "volume": 110441.0}, {"date": "2016-10-18", "close": 0.14844, "volume": 18290.0}, {"date": "2016-10-20", "close": 0.133596, "volume": 3368.0}, {"date": "2016-10-21", "close": 0.133596, "volume": 76431.0}, {"date": "2016-10-24", "close": 0.14844, "volume": 223990.0}, {"date": "2016-10-25", "close": 0.14844, "volume": 33684.0}, {"date": "2016-10-26", "close": 0.14844, "volume": 8684.0}, {"date": "2016-10-28", "close": 0.14844, "volume": 32185.0}, {"date": "2016-10-31", "close": 0.14844, "volume": 47515.0}, {"date": "2016-11-01", "close": 0.14844, "volume": 13810.0}, {"date": "2016-11-02", "close": 0.14844, "volume": 50403.0}, {"date": "2016-11-03", "close": 0.14844, "volume": 115576.0}, {"date": "2016-11-04", "close": 0.133596, "volume": 40819.0}, {"date": "2016-11-07", "close": 0.118752, "volume": 269.0}, {"date": "2016-11-09", "close": 0.133596, "volume": 87577.0}, {"date": "2016-11-10", "close": 0.163284, "volume": 665948.0}, {"date": "2016-11-11", "close": 0.14844, "volume": 4042.0}, {"date": "2016-11-14", "close": 0.14844, "volume": 118354.0}, {"date": "2016-11-15", "close": 0.133596, "volume": 340312.0}, {"date": "2016-11-16", "close": 0.14844, "volume": 74576.0}, {"date": "2016-11-17", "close": 0.14844, "volume": 99694.0}, {"date": "2016-11-18", "close": 0.14844, "volume": 102131.0}, {"date": "2016-11-21", "close": 0.14844, "volume": 127887.0}, {"date": "2016-11-22", "close": 0.178128, "volume": 208168.0}, {"date": "2016-11-23", "close": 0.163284, "volume": 334061.0}, {"date": "2016-11-24", "close": 0.14844, "volume": 373303.0}, {"date": "2016-11-25", "close": 0.163284, "volume": 289903.0}, {"date": "2016-11-28", "close": 0.14844, "volume": 435979.0}, {"date": "2016-11-29", "close": 0.14844, "volume": 303012.0}, {"date": "2016-11-30", "close": 0.178128, "volume": 502144.0}, {"date": "2016-12-01", "close": 0.178128, "volume": 2903251.0}, {"date": "2016-12-02", "close": 0.207816, "volume": 1098867.0}, {"date": "2016-12-05", "close": 0.163284, "volume": 722725.0}, {"date": "2016-12-06", "close": 0.163284, "volume": 313898.0}, {"date": "2016-12-07", "close": 0.163284, "volume": 129208.0}, {"date": "2016-12-08", "close": 0.163284, "volume": 58744.0}, {"date": "2016-12-09", "close": 0.14844, "volume": 387977.0}, {"date": "2016-12-12", "close": 0.14844, "volume": 8084.0}, {"date": "2016-12-13", "close": 0.14844, "volume": 82549.0}, {"date": "2016-12-14", "close": 0.14844, "volume": 6063.0}, {"date": "2016-12-15", "close": 0.178128, "volume": 505476.0}, {"date": "2016-12-16", "close": 0.163284, "volume": 646997.0}, {"date": "2016-12-19", "close": 0.14844, "volume": 92493.0}, {"date": "2016-12-20", "close": 0.14844, "volume": 388860.0}, {"date": "2016-12-21", "close": 0.163284, "volume": 69631.0}, {"date": "2016-12-22", "close": 0.14844, "volume": 203819.0}, {"date": "2016-12-23", "close": 0.14844, "volume": 35481.0}, {"date": "2016-12-28", "close": 0.14844, "volume": 89286.0}, {"date": "2016-12-29", "close": 0.14844, "volume": 13473.0}, {"date": "2016-12-30", "close": 0.14844, "volume": 65279.0}, {"date": "2017-01-04", "close": 0.14844, "volume": 3503.0}, {"date": "2017-01-05", "close": 0.14844, "volume": 1155.0}, {"date": "2017-01-09", "close": 0.14844, "volume": 53494.0}, {"date": "2017-01-10", "close": 0.163284, "volume": 854462.0}, {"date": "2017-01-11", "close": 0.163284, "volume": 43513.0}, {"date": "2017-01-12", "close": 0.14844, "volume": 20210.0}, {"date": "2017-01-13", "close": 0.14844, "volume": 5720.0}, {"date": "2017-01-16", "close": 0.14844, "volume": 205508.0}, {"date": "2017-01-17", "close": 0.14844, "volume": 162786.0}, {"date": "2017-01-19", "close": 0.14844, "volume": 62895.0}, {"date": "2017-01-23", "close": 0.14844, "volume": 75015.0}, {"date": "2017-01-24", "close": 0.133596, "volume": 507424.0}, {"date": "2017-01-25", "close": 0.133596, "volume": 46483.0}, {"date": "2017-01-27", "close": 0.14844, "volume": 6737.0}, {"date": "2017-01-30", "close": 0.133596, "volume": 414326.0}, {"date": "2017-01-31", "close": 0.133596, "volume": 135391.0}, {"date": "2017-02-01", "close": 0.133596, "volume": 71917.0}, {"date": "2017-02-02", "close": 0.133596, "volume": 35596.0}, {"date": "2017-02-03", "close": 0.133596, "volume": 80546.0}, {"date": "2017-02-06", "close": 0.133596, "volume": 70988.0}, {"date": "2017-02-08", "close": 0.163284, "volume": 456422.0}, {"date": "2017-02-10", "close": 0.14844, "volume": 39476.0}, {"date": "2017-02-13", "close": 0.14844, "volume": 83910.0}, {"date": "2017-02-14", "close": 0.14844, "volume": 154163.0}, {"date": "2017-02-15", "close": 0.14844, "volume": 10105.0}, {"date": "2017-02-16", "close": 0.14844, "volume": 21095.0}, {"date": "2017-02-20", "close": 0.133596, "volume": 168418.0}, {"date": "2017-02-21", "close": 0.133596, "volume": 28968.0}, {"date": "2017-02-22", "close": 0.133596, "volume": 118151.0}, {"date": "2017-02-24", "close": 0.133596, "volume": 3627.0}, {"date": "2017-02-27", "close": 0.133596, "volume": 69201.0}, {"date": "2017-03-01", "close": 0.14844, "volume": 146104.0}, {"date": "2017-03-02", "close": 0.14844, "volume": 4514.0}, {"date": "2017-03-06", "close": 0.133596, "volume": 62001.0}, {"date": "2017-03-07", "close": 0.133596, "volume": 94644.0}, {"date": "2017-03-08", "close": 0.118752, "volume": 67367.0}, {"date": "2017-03-09", "close": 0.118752, "volume": 73207.0}, {"date": "2017-03-13", "close": 0.118752, "volume": 22288.0}, {"date": "2017-03-14", "close": 0.118752, "volume": 202513.0}, {"date": "2017-03-16", "close": 0.118752, "volume": 107264.0}, {"date": "2017-03-20", "close": 0.133596, "volume": 23953.0}, {"date": "2017-03-21", "close": 0.133596, "volume": 3672.0}, {"date": "2017-03-24", "close": 0.118752, "volume": 283455.0}, {"date": "2017-03-29", "close": 0.133596, "volume": 579019.0}, {"date": "2017-03-30", "close": 0.14844, "volume": 454422.0}, {"date": "2017-03-31", "close": 0.14844, "volume": 20210.0}, {"date": "2017-04-03", "close": 0.14844, "volume": 47157.0}, {"date": "2017-04-04", "close": 0.14844, "volume": 6737.0}, {"date": "2017-04-05", "close": 0.14844, "volume": 211346.0}, {"date": "2017-04-06", "close": 0.163284, "volume": 402831.0}, {"date": "2017-04-07", "close": 0.178128, "volume": 277080.0}, {"date": "2017-04-10", "close": 0.163284, "volume": 339298.0}, {"date": "2017-04-11", "close": 0.14844, "volume": 212207.0}, {"date": "2017-04-12", "close": 0.133596, "volume": 435657.0}, {"date": "2017-04-13", "close": 0.133596, "volume": 57937.0}, {"date": "2017-04-18", "close": 0.133596, "volume": 101051.0}, {"date": "2017-04-19", "close": 0.118752, "volume": 13473.0}, {"date": "2017-04-20", "close": 0.133596, "volume": 40420.0}, {"date": "2017-04-21", "close": 0.133596, "volume": 89961.0}, {"date": "2017-04-26", "close": 0.133596, "volume": 47157.0}, {"date": "2017-04-27", "close": 0.133596, "volume": 64310.0}, {"date": "2017-04-28", "close": 0.133596, "volume": 40420.0}, {"date": "2017-05-01", "close": 0.118752, "volume": 38898.0}, {"date": "2017-05-08", "close": 0.118752, "volume": 47157.0}, {"date": "2017-05-10", "close": 0.118752, "volume": 215369.0}, {"date": "2017-05-11", "close": 0.118752, "volume": 78796.0}, {"date": "2017-05-12", "close": 0.133596, "volume": 103393.0}, {"date": "2017-05-15", "close": 0.14844, "volume": 99164.0}, {"date": "2017-05-16", "close": 0.133596, "volume": 26273.0}, {"date": "2017-05-17", "close": 0.14844, "volume": 235786.0}, {"date": "2017-05-18", "close": 0.14844, "volume": 40420.0}, {"date": "2017-05-19", "close": 0.133596, "volume": 23123.0}, {"date": "2017-05-22", "close": 0.118752, "volume": 8800.0}, {"date": "2017-05-23", "close": 0.133596, "volume": 53894.0}, {"date": "2017-05-24", "close": 0.133596, "volume": 4244.0}, {"date": "2017-05-26", "close": 0.133596, "volume": 137227.0}, {"date": "2017-05-29", "close": 0.133596, "volume": 57640.0}, {"date": "2017-05-30", "close": 0.133596, "volume": 63322.0}, {"date": "2017-05-31", "close": 0.133596, "volume": 16842.0}, {"date": "2017-06-05", "close": 0.133596, "volume": 26418.0}, {"date": "2017-06-06", "close": 0.133596, "volume": 107788.0}, {"date": "2017-06-07", "close": 0.133596, "volume": 113204.0}, {"date": "2017-06-09", "close": 0.133596, "volume": 181618.0}, {"date": "2017-06-13", "close": 0.133596, "volume": 263455.0}, {"date": "2017-06-14", "close": 0.118752, "volume": 685928.0}, {"date": "2017-06-15", "close": 0.133596, "volume": 7309.0}, {"date": "2017-06-16", "close": 0.133596, "volume": 11543.0}, {"date": "2017-06-19", "close": 0.133596, "volume": 18492.0}, {"date": "2017-06-20", "close": 0.133596, "volume": 6804.0}, {"date": "2017-06-21", "close": 0.118752, "volume": 346342.0}, {"date": "2017-06-22", "close": 0.103908, "volume": 65891.0}, {"date": "2017-06-23", "close": 0.118752, "volume": 58899.0}, {"date": "2017-06-26", "close": 0.133596, "volume": 4372.0}, {"date": "2017-06-27", "close": 0.133596, "volume": 61304.0}, {"date": "2017-06-28", "close": 0.133596, "volume": 229049.0}, {"date": "2017-06-29", "close": 0.118752, "volume": 659163.0}, {"date": "2017-06-30", "close": 0.118752, "volume": 4042.0}, {"date": "2017-07-03", "close": 0.133596, "volume": 134735.0}, {"date": "2017-07-06", "close": 0.118752, "volume": 28279.0}, {"date": "2017-07-07", "close": 0.118752, "volume": 6737.0}, {"date": "2017-07-10", "close": 0.118752, "volume": 55410.0}, {"date": "2017-07-13", "close": 0.118752, "volume": 107788.0}, {"date": "2017-07-14", "close": 0.118752, "volume": 25770.0}, {"date": "2017-07-18", "close": 0.103908, "volume": 12293.0}, {"date": "2017-07-26", "close": 0.103908, "volume": 26947.0}, {"date": "2017-07-27", "close": 0.089064, "volume": 373889.0}, {"date": "2017-07-28", "close": 0.089064, "volume": 203277.0}, {"date": "2017-07-31", "close": 0.103908, "volume": 95133.0}, {"date": "2017-08-01", "close": 0.089064, "volume": 47157.0}, {"date": "2017-08-04", "close": 0.103908, "volume": 67367.0}, {"date": "2017-08-08", "close": 0.103908, "volume": 98800.0}, {"date": "2017-08-09", "close": 0.089064, "volume": 25105.0}, {"date": "2017-08-10", "close": 0.103908, "volume": 190794.0}, {"date": "2017-08-11", "close": 0.103908, "volume": 64230.0}, {"date": "2017-08-15", "close": 0.089064, "volume": 5053.0}, {"date": "2017-08-16", "close": 0.089064, "volume": 16842.0}, {"date": "2017-08-17", "close": 0.103908, "volume": 142026.0}, {"date": "2017-08-18", "close": 0.118752, "volume": 131905.0}, {"date": "2017-08-22", "close": 0.103908, "volume": 3887.0}, {"date": "2017-08-24", "close": 0.133596, "volume": 370219.0}, {"date": "2017-08-25", "close": 0.133596, "volume": 69239.0}, {"date": "2017-08-28", "close": 0.118752, "volume": 71410.0}, {"date": "2017-08-29", "close": 0.118752, "volume": 104205.0}, {"date": "2017-08-30", "close": 0.133596, "volume": 177925.0}, {"date": "2017-08-31", "close": 0.118752, "volume": 230600.0}, {"date": "2017-09-01", "close": 0.14844, "volume": 545975.0}, {"date": "2017-09-04", "close": 0.14844, "volume": 604955.0}, {"date": "2017-09-05", "close": 0.14844, "volume": 254086.0}, {"date": "2017-09-06", "close": 0.14844, "volume": 71878.0}, {"date": "2017-09-07", "close": 0.163284, "volume": 147902.0}, {"date": "2017-09-08", "close": 0.178128, "volume": 1265741.0}, {"date": "2017-09-11", "close": 0.163284, "volume": 20210.0}, {"date": "2017-09-12", "close": 0.133596, "volume": 212706.0}, {"date": "2017-09-13", "close": 0.14844, "volume": 94987.0}, {"date": "2017-09-15", "close": 0.14844, "volume": 23579.0}, {"date": "2017-09-19", "close": 0.14844, "volume": 505528.0}, {"date": "2017-09-20", "close": 0.133596, "volume": 100808.0}, {"date": "2017-09-22", "close": 0.118752, "volume": 233394.0}, {"date": "2017-09-25", "close": 0.133596, "volume": 50684.0}, {"date": "2017-09-26", "close": 0.118752, "volume": 69795.0}, {"date": "2017-09-27", "close": 0.118752, "volume": 97823.0}, {"date": "2017-09-28", "close": 0.118752, "volume": 152076.0}, {"date": "2017-09-29", "close": 0.118752, "volume": 4042.0}, {"date": "2017-10-02", "close": 0.133596, "volume": 68142.0}, {"date": "2017-10-03", "close": 0.133596, "volume": 111530.0}, {"date": "2017-10-04", "close": 0.133596, "volume": 228429.0}, {"date": "2017-10-05", "close": 0.133596, "volume": 59957.0}, {"date": "2017-10-06", "close": 0.14844, "volume": 132039.0}, {"date": "2017-10-09", "close": 0.14844, "volume": 332218.0}, {"date": "2017-10-10", "close": 0.163284, "volume": 114137.0}, {"date": "2017-10-11", "close": 0.14844, "volume": 169993.0}, {"date": "2017-10-12", "close": 0.163284, "volume": 344247.0}, {"date": "2017-10-13", "close": 0.237504, "volume": 1498172.0}, {"date": "2017-10-16", "close": 0.192972, "volume": 878179.0}, {"date": "2017-10-18", "close": 0.192972, "volume": 1304198.0}, {"date": "2017-10-19", "close": 0.207816, "volume": 174415.0}, {"date": "2017-10-20", "close": 0.22266, "volume": 452721.0}, {"date": "2017-10-23", "close": 0.192972, "volume": 133792.0}, {"date": "2017-10-24", "close": 0.192972, "volume": 436974.0}, {"date": "2017-10-25", "close": 0.207816, "volume": 218089.0}, {"date": "2017-10-26", "close": 0.22266, "volume": 1753186.0}, {"date": "2017-10-27", "close": 0.22266, "volume": 2012221.0}, {"date": "2017-10-30", "close": 0.22266, "volume": 201417.0}, {"date": "2017-10-31", "close": 0.282036, "volume": 2214438.0}, {"date": "2017-11-01", "close": 0.252348, "volume": 993188.0}, {"date": "2017-11-02", "close": 0.252348, "volume": 174079.0}, {"date": "2017-11-03", "close": 0.282036, "volume": 297909.0}, {"date": "2017-11-06", "close": 0.252348, "volume": 315961.0}, {"date": "2017-11-07", "close": 0.282036, "volume": 113276.0}, {"date": "2017-11-08", "close": 0.252348, "volume": 212138.0}, {"date": "2017-11-09", "close": 0.267192, "volume": 864241.0}, {"date": "2017-11-10", "close": 0.252348, "volume": 508408.0}, {"date": "2017-11-13", "close": 0.237504, "volume": 621371.0}, {"date": "2017-11-14", "close": 0.237504, "volume": 166993.0}, {"date": "2017-11-15", "close": 0.22266, "volume": 624611.0}, {"date": "2017-11-16", "close": 0.22266, "volume": 43916.0}, {"date": "2017-11-17", "close": 0.207816, "volume": 121079.0}, {"date": "2017-11-20", "close": 0.207816, "volume": 222616.0}, {"date": "2017-11-21", "close": 0.192972, "volume": 71619.0}, {"date": "2017-11-22", "close": 0.192972, "volume": 845310.0}, {"date": "2017-11-23", "close": 0.192972, "volume": 338448.0}, {"date": "2017-11-24", "close": 0.207816, "volume": 79659.0}, {"date": "2017-11-27", "close": 0.178128, "volume": 433720.0}, {"date": "2017-11-28", "close": 0.192972, "volume": 34374.0}, {"date": "2017-11-29", "close": 0.192972, "volume": 104419.0}, {"date": "2017-11-30", "close": 0.178128, "volume": 459084.0}, {"date": "2017-12-01", "close": 0.22266, "volume": 247480.0}, {"date": "2017-12-04", "close": 0.178128, "volume": 411786.0}, {"date": "2017-12-05", "close": 0.192972, "volume": 225353.0}, {"date": "2017-12-06", "close": 0.178128, "volume": 226862.0}, {"date": "2017-12-07", "close": 0.178128, "volume": 114770.0}, {"date": "2017-12-08", "close": 0.178128, "volume": 28605.0}, {"date": "2017-12-12", "close": 0.192972, "volume": 22736.0}, {"date": "2017-12-13", "close": 0.192972, "volume": 226034.0}, {"date": "2017-12-14", "close": 0.207816, "volume": 52867.0}, {"date": "2017-12-18", "close": 0.22266, "volume": 403785.0}, {"date": "2017-12-19", "close": 0.252348, "volume": 369477.0}, {"date": "2017-12-20", "close": 0.252348, "volume": 58003.0}, {"date": "2017-12-21", "close": 0.237504, "volume": 173210.0}, {"date": "2017-12-22", "close": 0.282036, "volume": 294539.0}, {"date": "2017-12-27", "close": 0.267192, "volume": 168944.0}, {"date": "2017-12-28", "close": 0.311724, "volume": 449509.0}, {"date": "2017-12-29", "close": 0.489852, "volume": 1787739.0}, {"date": "2018-01-02", "close": 0.534384, "volume": 1395671.0}, {"date": "2018-01-03", "close": 0.475008, "volume": 967324.0}, {"date": "2018-01-04", "close": 0.460164, "volume": 349945.0}, {"date": "2018-01-05", "close": 0.549228, "volume": 406319.0}, {"date": "2018-01-08", "close": 0.549228, "volume": 403050.0}, {"date": "2018-01-09", "close": 0.504696, "volume": 255632.0}, {"date": "2018-01-10", "close": 0.475008, "volume": 280048.0}, {"date": "2018-01-11", "close": 0.475008, "volume": 171269.0}, {"date": "2018-01-12", "close": 0.475008, "volume": 168547.0}, {"date": "2018-01-15", "close": 0.460164, "volume": 410951.0}, {"date": "2018-01-16", "close": 0.475008, "volume": 148490.0}, {"date": "2018-01-17", "close": 0.475008, "volume": 119142.0}, {"date": "2018-01-18", "close": 0.489852, "volume": 176712.0}, {"date": "2018-01-19", "close": 0.489852, "volume": 259553.0}, {"date": "2018-01-22", "close": 0.415632, "volume": 293097.0}, {"date": "2018-01-23", "close": 0.356256, "volume": 936278.0}, {"date": "2018-01-24", "close": 0.326568, "volume": 272366.0}, {"date": "2018-01-25", "close": 0.326568, "volume": 302929.0}, {"date": "2018-01-29", "close": 0.29688, "volume": 430659.0}, {"date": "2018-01-30", "close": 0.311724, "volume": 158090.0}, {"date": "2018-01-31", "close": 0.29688, "volume": 371426.0}, {"date": "2018-02-01", "close": 0.356256, "volume": 769555.0}, {"date": "2018-02-02", "close": 0.311724, "volume": 422066.0}, {"date": "2018-02-05", "close": 0.282036, "volume": 469921.0}, {"date": "2018-02-06", "close": 0.311724, "volume": 357272.0}, {"date": "2018-02-07", "close": 0.356256, "volume": 233041.0}, {"date": "2018-02-08", "close": 0.326568, "volume": 129585.0}, {"date": "2018-02-09", "close": 0.311724, "volume": 220100.0}, {"date": "2018-02-12", "close": 0.282036, "volume": 59975.0}, {"date": "2018-02-13", "close": 0.29688, "volume": 41256.0}, {"date": "2018-02-14", "close": 0.311724, "volume": 98624.0}, {"date": "2018-02-15", "close": 0.400788, "volume": 2258390.0}, {"date": "2018-02-16", "close": 0.385944, "volume": 427587.0}, {"date": "2018-02-19", "close": 0.400788, "volume": 419765.0}, {"date": "2018-02-20", "close": 0.44532, "volume": 274413.0}, {"date": "2018-02-21", "close": 0.356256, "volume": 1944542.0}, {"date": "2018-02-22", "close": 0.341412, "volume": 348251.0}, {"date": "2018-02-23", "close": 0.326568, "volume": 231206.0}, {"date": "2018-02-26", "close": 0.341412, "volume": 236741.0}, {"date": "2018-03-01", "close": 0.311724, "volume": 188800.0}, {"date": "2018-03-02", "close": 0.3711, "volume": 765360.0}, {"date": "2018-03-05", "close": 0.385944, "volume": 300543.0}, {"date": "2018-03-06", "close": 0.356256, "volume": 149389.0}, {"date": "2018-03-07", "close": 0.341412, "volume": 77162.0}, {"date": "2018-03-08", "close": 0.3711, "volume": 19233.0}, {"date": "2018-03-09", "close": 0.3711, "volume": 6063.0}, {"date": "2018-03-12", "close": 0.3711, "volume": 83681.0}, {"date": "2018-03-13", "close": 0.341412, "volume": 40925.0}, {"date": "2018-03-14", "close": 0.326568, "volume": 140255.0}, {"date": "2018-03-15", "close": 0.3711, "volume": 437789.0}, {"date": "2018-03-16", "close": 0.341412, "volume": 133606.0}, {"date": "2018-03-19", "close": 0.341412, "volume": 100803.0}, {"date": "2018-03-20", "close": 0.326568, "volume": 68378.0}, {"date": "2018-03-21", "close": 0.341412, "volume": 35195.0}, {"date": "2018-03-22", "close": 0.341412, "volume": 6759.0}, {"date": "2018-03-23", "close": 0.326568, "volume": 13764.0}, {"date": "2018-03-26", "close": 0.326568, "volume": 6627.0}, {"date": "2018-03-27", "close": 0.326568, "volume": 154271.0}, {"date": "2018-03-28", "close": 0.326568, "volume": 41732.0}, {"date": "2018-03-29", "close": 0.311724, "volume": 64309.0}, {"date": "2018-04-03", "close": 0.326568, "volume": 37052.0}, {"date": "2018-04-04", "close": 0.311724, "volume": 32991.0}, {"date": "2018-04-05", "close": 0.326568, "volume": 56558.0}, {"date": "2018-04-06", "close": 0.311724, "volume": 84115.0}, {"date": "2018-04-09", "close": 0.29688, "volume": 20274.0}, {"date": "2018-04-10", "close": 0.29688, "volume": 46702.0}, {"date": "2018-04-11", "close": 0.29688, "volume": 19604.0}, {"date": "2018-04-12", "close": 0.29688, "volume": 27487.0}, {"date": "2018-04-13", "close": 0.311724, "volume": 25850.0}, {"date": "2018-04-16", "close": 0.311724, "volume": 39069.0}, {"date": "2018-04-17", "close": 0.341412, "volume": 126296.0}, {"date": "2018-04-18", "close": 0.311724, "volume": 114225.0}, {"date": "2018-04-19", "close": 0.341412, "volume": 30309.0}, {"date": "2018-04-20", "close": 0.341412, "volume": 49960.0}, {"date": "2018-04-23", "close": 0.326568, "volume": 39678.0}, {"date": "2018-04-26", "close": 0.311724, "volume": 6737.0}, {"date": "2018-04-27", "close": 0.311724, "volume": 22622.0}, {"date": "2018-04-30", "close": 0.311724, "volume": 10779.0}, {"date": "2018-05-01", "close": 0.311724, "volume": 41775.0}, {"date": "2018-05-02", "close": 0.29688, "volume": 38448.0}, {"date": "2018-05-03", "close": 0.311724, "volume": 116659.0}, {"date": "2018-05-07", "close": 0.29688, "volume": 86406.0}, {"date": "2018-05-08", "close": 0.29688, "volume": 32789.0}, {"date": "2018-05-09", "close": 0.311724, "volume": 245432.0}, {"date": "2018-05-10", "close": 0.311724, "volume": 8914.0}, {"date": "2018-05-11", "close": 0.311724, "volume": 72553.0}, {"date": "2018-05-14", "close": 0.311724, "volume": 205821.0}, {"date": "2018-05-15", "close": 0.326568, "volume": 55226.0}, {"date": "2018-05-16", "close": 0.326568, "volume": 30248.0}, {"date": "2018-05-17", "close": 0.311724, "volume": 57353.0}, {"date": "2018-05-18", "close": 0.311724, "volume": 46615.0}, {"date": "2018-05-21", "close": 0.326568, "volume": 299367.0}, {"date": "2018-05-22", "close": 0.311724, "volume": 96417.0}, {"date": "2018-05-23", "close": 0.282036, "volume": 141086.0}, {"date": "2018-05-24", "close": 0.282036, "volume": 55517.0}, {"date": "2018-05-25", "close": 0.29688, "volume": 53556.0}, {"date": "2018-05-28", "close": 0.29688, "volume": 21909.0}, {"date": "2018-05-29", "close": 0.252348, "volume": 583131.0}, {"date": "2018-05-30", "close": 0.237504, "volume": 150469.0}, {"date": "2018-05-31", "close": 0.237504, "volume": 112014.0}, {"date": "2018-06-01", "close": 0.237504, "volume": 51271.0}, {"date": "2018-06-04", "close": 0.237504, "volume": 5074.0}, {"date": "2018-06-05", "close": 0.22266, "volume": 274534.0}, {"date": "2018-06-06", "close": 0.22266, "volume": 30116.0}, {"date": "2018-06-07", "close": 0.22266, "volume": 54313.0}, {"date": "2018-06-08", "close": 0.237504, "volume": 136493.0}, {"date": "2018-06-12", "close": 0.22266, "volume": 231662.0}, {"date": "2018-06-13", "close": 0.207816, "volume": 81267.0}, {"date": "2018-06-14", "close": 0.237504, "volume": 20210.0}, {"date": "2018-06-15", "close": 0.207816, "volume": 135745.0}, {"date": "2018-06-18", "close": 0.192972, "volume": 108138.0}, {"date": "2018-06-19", "close": 0.178128, "volume": 73404.0}, {"date": "2018-06-20", "close": 0.192972, "volume": 36351.0}, {"date": "2018-06-21", "close": 0.192972, "volume": 56532.0}, {"date": "2018-06-22", "close": 0.207816, "volume": 56634.0}, {"date": "2018-06-25", "close": 0.207816, "volume": 52961.0}, {"date": "2018-06-26", "close": 0.207816, "volume": 14225.0}, {"date": "2018-06-27", "close": 0.192972, "volume": 41522.0}, {"date": "2018-06-28", "close": 0.192972, "volume": 49650.0}, {"date": "2018-06-29", "close": 0.192972, "volume": 57540.0}, {"date": "2018-07-02", "close": 0.192972, "volume": 4586.0}, {"date": "2018-07-03", "close": 0.178128, "volume": 67133.0}, {"date": "2018-07-04", "close": 0.163284, "volume": 173116.0}, {"date": "2018-07-05", "close": 0.163284, "volume": 181832.0}, {"date": "2018-07-06", "close": 0.178128, "volume": 266546.0}, {"date": "2018-07-09", "close": 0.178128, "volume": 156255.0}, {"date": "2018-07-10", "close": 0.178128, "volume": 26947.0}, {"date": "2018-07-11", "close": 0.178128, "volume": 24267.0}, {"date": "2018-07-12", "close": 0.178128, "volume": 32170.0}, {"date": "2018-07-13", "close": 0.178128, "volume": 56027.0}, {"date": "2018-07-16", "close": 0.163284, "volume": 49927.0}, {"date": "2018-07-17", "close": 0.163284, "volume": 140923.0}, {"date": "2018-07-18", "close": 0.163284, "volume": 115371.0}, {"date": "2018-07-19", "close": 0.163284, "volume": 140593.0}, {"date": "2018-07-24", "close": 0.163284, "volume": 37052.0}, {"date": "2018-07-25", "close": 0.14844, "volume": 260091.0}, {"date": "2018-07-26", "close": 0.14844, "volume": 6737.0}, {"date": "2018-07-30", "close": 0.14844, "volume": 67579.0}, {"date": "2018-07-31", "close": 0.133596, "volume": 243579.0}, {"date": "2018-08-01", "close": 0.133596, "volume": 120804.0}, {"date": "2018-08-02", "close": 0.118752, "volume": 97143.0}, {"date": "2018-08-06", "close": 0.118752, "volume": 6133.0}, {"date": "2018-08-07", "close": 0.133596, "volume": 246693.0}, {"date": "2018-08-08", "close": 0.133596, "volume": 53220.0}, {"date": "2018-08-09", "close": 0.118752, "volume": 6785.0}, {"date": "2018-08-15", "close": 0.133596, "volume": 4889.0}, {"date": "2018-08-16", "close": 0.14844, "volume": 172472.0}, {"date": "2018-08-17", "close": 0.133596, "volume": 61.0}, {"date": "2018-08-20", "close": 0.14844, "volume": 27733.0}, {"date": "2018-08-21", "close": 0.14844, "volume": 100426.0}, {"date": "2018-08-22", "close": 0.133596, "volume": 33588.0}, {"date": "2018-08-23", "close": 0.14844, "volume": 10.0}, {"date": "2018-08-24", "close": 0.133596, "volume": 3077.0}, {"date": "2018-08-27", "close": 0.133596, "volume": 34348.0}, {"date": "2018-08-28", "close": 0.133596, "volume": 1078.0}, {"date": "2018-08-29", "close": 0.133596, "volume": 16924.0}, {"date": "2018-08-30", "close": 0.118752, "volume": 5591.0}, {"date": "2018-08-31", "close": 0.133596, "volume": 18863.0}, {"date": "2018-09-03", "close": 0.118752, "volume": 73172.0}, {"date": "2018-09-04", "close": 0.133596, "volume": 36057.0}, {"date": "2018-09-11", "close": 0.118752, "volume": 35519.0}, {"date": "2018-09-12", "close": 0.133596, "volume": 37911.0}, {"date": "2018-09-13", "close": 0.118752, "volume": 44113.0}, {"date": "2018-09-17", "close": 0.118752, "volume": 38216.0}, {"date": "2018-09-18", "close": 0.118752, "volume": 8677.0}, {"date": "2018-09-19", "close": 0.118752, "volume": 70736.0}, {"date": "2018-09-20", "close": 0.118752, "volume": 60631.0}, {"date": "2018-09-21", "close": 0.118752, "volume": 5787.0}, {"date": "2018-09-24", "close": 0.133596, "volume": 143640.0}, {"date": "2018-09-25", "close": 0.133596, "volume": 72583.0}, {"date": "2018-09-26", "close": 0.133596, "volume": 32614.0}, {"date": "2018-10-02", "close": 0.133596, "volume": 49987.0}, {"date": "2018-10-03", "close": 0.103908, "volume": 281512.0}, {"date": "2018-10-04", "close": 0.089064, "volume": 391880.0}, {"date": "2018-10-05", "close": 0.103908, "volume": 116951.0}, {"date": "2018-10-08", "close": 0.103908, "volume": 23694.0}, {"date": "2018-10-09", "close": 0.103908, "volume": 33684.0}, {"date": "2018-10-10", "close": 0.103908, "volume": 5491.0}, {"date": "2018-10-11", "close": 0.103908, "volume": 277176.0}, {"date": "2018-10-12", "close": 0.103908, "volume": 63748.0}, {"date": "2018-10-15", "close": 0.089064, "volume": 62487.0}, {"date": "2018-10-16", "close": 0.089064, "volume": 3368.0}, {"date": "2018-10-17", "close": 0.103908, "volume": 28631.0}, {"date": "2018-10-18", "close": 0.103908, "volume": 108028.0}, {"date": "2018-10-19", "close": 0.103908, "volume": 48504.0}, {"date": "2018-10-22", "close": 0.103908, "volume": 9627.0}, {"date": "2018-10-25", "close": 0.103908, "volume": 29106.0}, {"date": "2018-10-26", "close": 0.089064, "volume": 132072.0}, {"date": "2018-10-30", "close": 0.089064, "volume": 72614.0}, {"date": "2018-10-31", "close": 0.089064, "volume": 150229.0}, {"date": "2018-11-02", "close": 0.103908, "volume": 2028.0}, {"date": "2018-11-05", "close": 0.089064, "volume": 8226.0}, {"date": "2018-11-06", "close": 0.103908, "volume": 13473.0}, {"date": "2018-11-07", "close": 0.103908, "volume": 75722.0}, {"date": "2018-11-08", "close": 0.103908, "volume": 111839.0}, {"date": "2018-11-19", "close": 0.089064, "volume": 24941.0}, {"date": "2018-11-20", "close": 0.089064, "volume": 4953.0}, {"date": "2018-11-22", "close": 0.089064, "volume": 26948.0}, {"date": "2018-11-23", "close": 0.089064, "volume": 18149.0}, {"date": "2018-11-28", "close": 0.089064, "volume": 23579.0}, {"date": "2018-12-05", "close": 0.089064, "volume": 674.0}, {"date": "2018-12-06", "close": 0.089064, "volume": 554995.0}, {"date": "2018-12-07", "close": 0.089064, "volume": 63108.0}, {"date": "2018-12-11", "close": 0.089064, "volume": 44946.0}, {"date": "2018-12-13", "close": 0.089064, "volume": 55915.0}, {"date": "2018-12-14", "close": 0.07422, "volume": 44995.0}, {"date": "2018-12-17", "close": 0.07422, "volume": 46152.0}, {"date": "2018-12-18", "close": 0.07422, "volume": 6737.0}, {"date": "2018-12-19", "close": 0.089064, "volume": 22937.0}, {"date": "2018-12-28", "close": 0.07422, "volume": 337.0}, {"date": "2019-01-02", "close": 0.07422, "volume": 32673.0}, {"date": "2019-01-03", "close": 0.07422, "volume": 35705.0}, {"date": "2019-01-04", "close": 0.07422, "volume": 13473.0}, {"date": "2019-01-08", "close": 0.07422, "volume": 8125.0}, {"date": "2019-01-14", "close": 0.07422, "volume": 23679.0}, {"date": "2019-01-15", "close": 0.089064, "volume": 18105.0}, {"date": "2019-01-16", "close": 0.089064, "volume": 16303.0}, {"date": "2019-01-18", "close": 0.103908, "volume": 788.0}, {"date": "2019-01-21", "close": 0.103908, "volume": 9431.0}, {"date": "2019-01-22", "close": 0.103908, "volume": 33684.0}, {"date": "2019-01-23", "close": 0.103908, "volume": 136419.0}, {"date": "2019-01-24", "close": 0.118752, "volume": 179140.0}, {"date": "2019-01-25", "close": 0.14844, "volume": 622161.0}, {"date": "2019-01-29", "close": 0.133596, "volume": 255875.0}, {"date": "2019-01-30", "close": 0.103908, "volume": 268633.0}, {"date": "2019-01-31", "close": 0.103908, "volume": 46558.0}, {"date": "2019-02-05", "close": 0.103908, "volume": 59220.0}, {"date": "2019-02-06", "close": 0.103908, "volume": 25082.0}, {"date": "2019-02-07", "close": 0.118752, "volume": 8701.0}, {"date": "2019-02-08", "close": 0.118752, "volume": 40420.0}, {"date": "2019-02-11", "close": 0.118752, "volume": 36759.0}, {"date": "2019-02-12", "close": 0.118752, "volume": 38332.0}, {"date": "2019-02-13", "close": 0.118752, "volume": 22956.0}, {"date": "2019-02-21", "close": 0.118752, "volume": 31384.0}, {"date": "2019-02-22", "close": 0.118752, "volume": 10105.0}, {"date": "2019-02-26", "close": 0.103908, "volume": 34357.0}, {"date": "2019-02-28", "close": 0.103908, "volume": 23034.0}, {"date": "2019-03-08", "close": 0.089064, "volume": 10215.0}, {"date": "2019-03-12", "close": 0.089064, "volume": 1787.0}, {"date": "2019-03-13", "close": 0.089064, "volume": 8084.0}, {"date": "2019-03-14", "close": 0.103908, "volume": 25142.0}, {"date": "2019-03-15", "close": 0.103908, "volume": 9624.0}, {"date": "2019-03-20", "close": 0.089064, "volume": 8003.0}, {"date": "2019-03-27", "close": 0.089064, "volume": 3880.0}, {"date": "2019-03-29", "close": 0.103908, "volume": 48120.0}, {"date": "2019-04-02", "close": 0.089064, "volume": 99053.0}, {"date": "2019-04-03", "close": 0.089064, "volume": 1998.0}, {"date": "2019-04-04", "close": 0.089064, "volume": 9006.0}, {"date": "2019-04-08", "close": 0.089064, "volume": 40420.0}, {"date": "2019-04-09", "close": 0.089064, "volume": 125729.0}, {"date": "2019-04-12", "close": 0.089064, "volume": 33684.0}, {"date": "2019-04-15", "close": 0.089064, "volume": 36836.0}, {"date": "2019-04-16", "close": 0.089064, "volume": 674.0}, {"date": "2019-04-24", "close": 0.089064, "volume": 115984.0}, {"date": "2019-04-26", "close": 0.089064, "volume": 17758.0}, {"date": "2019-04-30", "close": 0.07422, "volume": 132316.0}, {"date": "2019-05-01", "close": 0.07422, "volume": 21405.0}, {"date": "2019-05-08", "close": 0.07422, "volume": 26947.0}, {"date": "2019-05-09", "close": 0.07422, "volume": 2021.0}, {"date": "2019-05-10", "close": 0.07422, "volume": 1347.0}, {"date": "2019-05-16", "close": 0.089064, "volume": 201118.0}, {"date": "2019-05-17", "close": 0.103908, "volume": 153373.0}, {"date": "2019-05-20", "close": 0.089064, "volume": 147310.0}, {"date": "2019-05-21", "close": 0.07422, "volume": 156252.0}, {"date": "2019-05-23", "close": 0.07422, "volume": 229049.0}, {"date": "2019-05-24", "close": 0.07422, "volume": 56477.0}, {"date": "2019-05-27", "close": 0.07422, "volume": 43078.0}, {"date": "2019-05-28", "close": 0.07422, "volume": 496451.0}, {"date": "2019-05-30", "close": 0.07422, "volume": 115394.0}, {"date": "2019-06-03", "close": 0.044532, "volume": 1020780.0}, {"date": "2019-06-04", "close": 0.044532, "volume": 161681.0}, {"date": "2019-06-06", "close": 0.059376, "volume": 95998.0}, {"date": "2019-06-07", "close": 0.059376, "volume": 8421.0}, {"date": "2019-06-11", "close": 0.059376, "volume": 66525.0}, {"date": "2019-06-12", "close": 0.044532, "volume": 134735.0}, {"date": "2019-06-17", "close": 0.044532, "volume": 36210.0}, {"date": "2019-06-19", "close": 0.044532, "volume": 134735.0}, {"date": "2019-06-21", "close": 0.044532, "volume": 4716.0}, {"date": "2019-06-25", "close": 0.044532, "volume": 125356.0}, {"date": "2019-06-26", "close": 0.044532, "volume": 204082.0}, {"date": "2019-06-27", "close": 0.044532, "volume": 3711.0}, {"date": "2019-07-05", "close": 0.044532, "volume": 13473.0}, {"date": "2019-07-08", "close": 0.044532, "volume": 121473.0}, {"date": "2019-07-09", "close": 0.044532, "volume": 2526.0}, {"date": "2019-07-12", "close": 0.044532, "volume": 10105.0}, {"date": "2019-07-17", "close": 0.044532, "volume": 6737.0}, {"date": "2019-07-19", "close": 0.059376, "volume": 404684.0}, {"date": "2019-07-22", "close": 0.059376, "volume": 178128.0}, {"date": "2019-07-23", "close": 0.059376, "volume": 63729.0}, {"date": "2019-07-24", "close": 0.059376, "volume": 152376.0}, {"date": "2019-07-25", "close": 0.059376, "volume": 13473.0}, {"date": "2019-07-26", "close": 0.059376, "volume": 67367.0}, {"date": "2019-07-30", "close": 0.059376, "volume": 71777.0}, {"date": "2019-07-31", "close": 0.059376, "volume": 203484.0}, {"date": "2019-08-01", "close": 0.07422, "volume": 32336.0}, {"date": "2019-08-02", "close": 0.07422, "volume": 52546.0}, {"date": "2019-08-07", "close": 0.059376, "volume": 36443.0}, {"date": "2019-08-08", "close": 0.07422, "volume": 534308.0}, {"date": "2019-08-09", "close": 0.07422, "volume": 371305.0}, {"date": "2019-08-12", "close": 0.089064, "volume": 459447.0}, {"date": "2019-08-13", "close": 0.089064, "volume": 167683.0}, {"date": "2019-08-14", "close": 0.103908, "volume": 220439.0}, {"date": "2019-08-15", "close": 0.089064, "volume": 316445.0}, {"date": "2019-08-16", "close": 0.07422, "volume": 216754.0}, {"date": "2019-08-19", "close": 0.089064, "volume": 284990.0}, {"date": "2019-08-20", "close": 0.089064, "volume": 278102.0}, {"date": "2019-08-21", "close": 0.07422, "volume": 27741.0}, {"date": "2019-08-26", "close": 0.089064, "volume": 579708.0}, {"date": "2019-08-27", "close": 0.089064, "volume": 21558.0}, {"date": "2019-08-28", "close": 0.089064, "volume": 46156.0}, {"date": "2019-08-29", "close": 0.07422, "volume": 3465.0}, {"date": "2019-08-30", "close": 0.089064, "volume": 58224.0}, {"date": "2019-09-02", "close": 0.089064, "volume": 11183.0}, {"date": "2019-09-04", "close": 0.089064, "volume": 95392.0}, {"date": "2019-09-05", "close": 0.103908, "volume": 11789.0}, {"date": "2019-09-06", "close": 0.103908, "volume": 33861.0}, {"date": "2019-09-09", "close": 0.089064, "volume": 9447.0}, {"date": "2019-09-11", "close": 0.089064, "volume": 13473.0}, {"date": "2019-09-12", "close": 0.089064, "volume": 10105.0}, {"date": "2019-09-16", "close": 0.07422, "volume": 140893.0}, {"date": "2019-09-24", "close": 0.07422, "volume": 106665.0}, {"date": "2019-09-25", "close": 0.07422, "volume": 101051.0}, {"date": "2019-09-26", "close": 0.059376, "volume": 73105.0}, {"date": "2019-09-27", "close": 0.07422, "volume": 12627.0}, {"date": "2019-09-30", "close": 0.07422, "volume": 75638.0}, {"date": "2019-10-01", "close": 0.07422, "volume": 13473.0}, {"date": "2019-10-02", "close": 0.07422, "volume": 40420.0}, {"date": "2019-10-07", "close": 0.07422, "volume": 2587.0}, {"date": "2019-10-08", "close": 0.089064, "volume": 34155.0}, {"date": "2019-10-09", "close": 0.07422, "volume": 81125.0}, {"date": "2019-10-10", "close": 0.059376, "volume": 27802.0}, {"date": "2019-10-14", "close": 0.07422, "volume": 22164.0}, {"date": "2019-10-16", "close": 0.059376, "volume": 74104.0}, {"date": "2019-10-17", "close": 0.07422, "volume": 138486.0}, {"date": "2019-10-21", "close": 0.07422, "volume": 131694.0}, {"date": "2019-10-23", "close": 0.059376, "volume": 13473.0}, {"date": "2019-10-25", "close": 0.07422, "volume": 107326.0}, {"date": "2019-10-28", "close": 0.059376, "volume": 26947.0}, {"date": "2019-10-31", "close": 0.059376, "volume": 135233.0}, {"date": "2019-11-01", "close": 0.059376, "volume": 26947.0}, {"date": "2019-11-04", "close": 0.059376, "volume": 12130.0}, {"date": "2019-11-05", "close": 0.059376, "volume": 237945.0}, {"date": "2019-11-11", "close": 0.059376, "volume": 95905.0}, {"date": "2019-11-12", "close": 0.059376, "volume": 6737.0}, {"date": "2019-11-13", "close": 0.059376, "volume": 10105.0}, {"date": "2019-11-15", "close": 0.044532, "volume": 207139.0}, {"date": "2019-11-19", "close": 0.044532, "volume": 121261.0}, {"date": "2019-11-21", "close": 0.044532, "volume": 360696.0}, {"date": "2019-11-22", "close": 0.059376, "volume": 47157.0}, {"date": "2019-11-25", "close": 0.059376, "volume": 8421.0}, {"date": "2019-11-26", "close": 0.059376, "volume": 30315.0}, {"date": "2019-11-27", "close": 0.044532, "volume": 336836.0}, {"date": "2019-11-28", "close": 0.044532, "volume": 106036.0}, {"date": "2019-11-29", "close": 0.044532, "volume": 264931.0}, {"date": "2019-12-02", "close": 0.044532, "volume": 133804.0}, {"date": "2019-12-03", "close": 0.044532, "volume": 68298.0}, {"date": "2019-12-04", "close": 0.044532, "volume": 112099.0}, {"date": "2019-12-05", "close": 0.044532, "volume": 11530.0}, {"date": "2019-12-09", "close": 0.044532, "volume": 5005.0}, {"date": "2019-12-11", "close": 0.044532, "volume": 112099.0}, {"date": "2019-12-12", "close": 0.044532, "volume": 74104.0}, {"date": "2019-12-13", "close": 0.044532, "volume": 24514.0}, {"date": "2019-12-17", "close": 0.059376, "volume": 1180.0}, {"date": "2019-12-18", "close": 0.044532, "volume": 36557.0}, {"date": "2019-12-23", "close": 0.044532, "volume": 977.0}, {"date": "2019-12-30", "close": 0.044532, "volume": 13473.0}, {"date": "2019-12-31", "close": 0.044532, "volume": 25530.0}, {"date": "2020-01-02", "close": 0.044532, "volume": 11625.0}, {"date": "2020-01-03", "close": 0.044532, "volume": 16842.0}, {"date": "2020-01-06", "close": 0.044532, "volume": 37052.0}, {"date": "2020-01-08", "close": 0.044532, "volume": 66008.0}, {"date": "2020-01-09", "close": 0.044532, "volume": 5053.0}, {"date": "2020-01-13", "close": 0.044532, "volume": 2021.0}, {"date": "2020-01-14", "close": 0.044532, "volume": 1684.0}, {"date": "2020-01-21", "close": 0.044532, "volume": 4042.0}, {"date": "2020-01-22", "close": 0.044532, "volume": 45441.0}, {"date": "2020-01-23", "close": 0.044532, "volume": 134735.0}, {"date": "2020-01-24", "close": 0.044532, "volume": 4188.0}, {"date": "2020-01-29", "close": 0.044532, "volume": 9286.0}, {"date": "2020-01-30", "close": 0.029688, "volume": 6737.0}, {"date": "2020-01-31", "close": 0.044532, "volume": 22456.0}, {"date": "2020-02-03", "close": 0.044532, "volume": 115640.0}, {"date": "2020-02-05", "close": 0.044532, "volume": 22456.0}, {"date": "2020-02-06", "close": 0.044532, "volume": 74104.0}, {"date": "2020-02-07", "close": 0.044532, "volume": 31999.0}, {"date": "2020-02-10", "close": 0.044532, "volume": 33684.0}, {"date": "2020-02-11", "close": 0.044532, "volume": 98296.0}, {"date": "2020-02-14", "close": 0.029688, "volume": 55982.0}, {"date": "2020-02-17", "close": 0.029688, "volume": 1757.0}, {"date": "2020-02-18", "close": 0.029688, "volume": 121261.0}, {"date": "2020-02-21", "close": 0.044532, "volume": 263768.0}, {"date": "2020-02-24", "close": 0.044532, "volume": 50525.0}, {"date": "2020-02-25", "close": 0.044532, "volume": 47157.0}, {"date": "2020-02-26", "close": 0.044532, "volume": 65346.0}, {"date": "2020-02-27", "close": 0.044532, "volume": 67367.0}, {"date": "2020-02-28", "close": 0.044532, "volume": 67367.0}, {"date": "2020-03-02", "close": 0.029688, "volume": 6737.0}, {"date": "2020-03-05", "close": 0.044532, "volume": 314161.0}, {"date": "2020-03-06", "close": 0.044532, "volume": 83210.0}, {"date": "2020-03-09", "close": 0.044532, "volume": 33684.0}, {"date": "2020-03-12", "close": 0.029688, "volume": 20210.0}, {"date": "2020-03-17", "close": 0.029688, "volume": 720833.0}, {"date": "2020-03-20", "close": 0.029688, "volume": 161681.0}, {"date": "2020-03-23", "close": 0.014844, "volume": 141808.0}, {"date": "2020-03-25", "close": 0.029688, "volume": 255996.0}, {"date": "2020-03-26", "close": 0.029688, "volume": 148208.0}, {"date": "2020-03-27", "close": 0.029688, "volume": 34667.0}, {"date": "2020-03-30", "close": 0.029688, "volume": 10105.0}, {"date": "2020-04-07", "close": 0.029688, "volume": 177400.0}, {"date": "2020-04-16", "close": 0.029688, "volume": 20210.0}, {"date": "2020-04-20", "close": 0.029688, "volume": 12407.0}, {"date": "2020-04-21", "close": 0.029688, "volume": 13473.0}, {"date": "2020-04-22", "close": 0.029688, "volume": 37052.0}, {"date": "2020-04-23", "close": 0.029688, "volume": 26947.0}, {"date": "2020-04-30", "close": 0.044532, "volume": 633723.0}, {"date": "2020-05-01", "close": 0.044532, "volume": 47718.0}, {"date": "2020-05-04", "close": 0.044532, "volume": 38669.0}, {"date": "2020-05-07", "close": 0.029688, "volume": 6737.0}, {"date": "2020-05-11", "close": 0.044532, "volume": 665214.0}, {"date": "2020-05-12", "close": 0.059376, "volume": 151593.0}, {"date": "2020-05-15", "close": 0.059376, "volume": 33684.0}, {"date": "2020-05-18", "close": 0.044532, "volume": 62876.0}, {"date": "2020-05-20", "close": 0.044532, "volume": 70062.0}, {"date": "2020-05-25", "close": 0.044532, "volume": 105732.0}, {"date": "2020-05-26", "close": 0.044532, "volume": 9624.0}, {"date": "2020-05-27", "close": 0.07422, "volume": 1759600.0}, {"date": "2020-05-28", "close": 0.07422, "volume": 396120.0}, {"date": "2020-05-29", "close": 0.07422, "volume": 46888.0}, {"date": "2020-06-01", "close": 0.059376, "volume": 1377915.0}, {"date": "2020-06-02", "close": 0.059376, "volume": 1252852.0}, {"date": "2020-06-05", "close": 0.059376, "volume": 825040.0}, {"date": "2020-06-09", "close": 0.07422, "volume": 168392.0}, {"date": "2020-06-10", "close": 0.059376, "volume": 500019.0}, {"date": "2020-06-12", "close": 0.059376, "volume": 509643.0}, {"date": "2020-06-15", "close": 0.059376, "volume": 6737.0}, {"date": "2020-06-16", "close": 0.059376, "volume": 9431.0}, {"date": "2020-06-17", "close": 0.059376, "volume": 181892.0}, {"date": "2020-06-18", "close": 0.059376, "volume": 10105.0}, {"date": "2020-06-19", "close": 0.044532, "volume": 3598.0}, {"date": "2020-06-23", "close": 0.044532, "volume": 1383983.0}, {"date": "2020-06-25", "close": 0.044532, "volume": 218697.0}, {"date": "2020-06-26", "close": 0.044532, "volume": 49903.0}, {"date": "2020-06-29", "close": 0.07422, "volume": 5948814.0}, {"date": "2020-06-30", "close": 0.07422, "volume": 1176072.0}, {"date": "2020-07-01", "close": 0.07422, "volume": 358990.0}, {"date": "2020-07-02", "close": 0.07422, "volume": 1535756.0}, {"date": "2020-07-03", "close": 0.07422, "volume": 579885.0}, {"date": "2020-07-06", "close": 0.089064, "volume": 204569.0}, {"date": "2020-07-07", "close": 0.07422, "volume": 1309494.0}, {"date": "2020-07-08", "close": 0.07422, "volume": 262891.0}, {"date": "2020-07-09", "close": 0.059376, "volume": 335252.0}, {"date": "2020-07-10", "close": 0.059376, "volume": 13473.0}, {"date": "2020-07-13", "close": 0.07422, "volume": 785490.0}, {"date": "2020-07-14", "close": 0.059376, "volume": 230119.0}, {"date": "2020-07-15", "close": 0.07422, "volume": 907008.0}, {"date": "2020-07-16", "close": 0.07422, "volume": 103409.0}, {"date": "2020-07-17", "close": 0.07422, "volume": 302816.0}, {"date": "2020-07-20", "close": 0.059376, "volume": 165506.0}, {"date": "2020-07-22", "close": 0.07422, "volume": 13272.0}, {"date": "2020-07-23", "close": 0.059376, "volume": 49852.0}, {"date": "2020-07-24", "close": 0.059376, "volume": 37052.0}, {"date": "2020-07-27", "close": 0.089064, "volume": 1838666.0}, {"date": "2020-07-30", "close": 0.07422, "volume": 1922894.0}, {"date": "2020-07-31", "close": 0.103908, "volume": 3976602.0}, {"date": "2020-08-03", "close": 0.089064, "volume": 3694941.0}, {"date": "2020-08-04", "close": 0.089064, "volume": 529355.0}, {"date": "2020-08-05", "close": 0.089064, "volume": 101952.0}, {"date": "2020-08-06", "close": 0.07422, "volume": 497856.0}, {"date": "2020-08-07", "close": 0.089064, "volume": 1758793.0}, {"date": "2020-08-10", "close": 0.07422, "volume": 474036.0}, {"date": "2020-08-11", "close": 0.089064, "volume": 4866104.0}, {"date": "2020-08-12", "close": 0.103908, "volume": 2369588.0}, {"date": "2020-08-13", "close": 0.103908, "volume": 2293260.0}, {"date": "2020-08-14", "close": 0.133596, "volume": 3813799.0}, {"date": "2020-08-17", "close": 0.118752, "volume": 1086497.0}, {"date": "2020-08-18", "close": 0.103908, "volume": 1539793.0}, {"date": "2020-08-19", "close": 0.118752, "volume": 504955.0}, {"date": "2020-08-20", "close": 0.118752, "volume": 216704.0}, {"date": "2020-08-21", "close": 0.103908, "volume": 262943.0}, {"date": "2020-08-24", "close": 0.103908, "volume": 837120.0}, {"date": "2020-08-25", "close": 0.089064, "volume": 242380.0}, {"date": "2020-08-26", "close": 0.089064, "volume": 1538203.0}, {"date": "2020-08-27", "close": 0.089064, "volume": 1344241.0}, {"date": "2020-08-28", "close": 0.103908, "volume": 493775.0}, {"date": "2020-08-31", "close": 0.103908, "volume": 744824.0}, {"date": "2020-09-01", "close": 0.118752, "volume": 226986.0}, {"date": "2020-09-02", "close": 0.103908, "volume": 952067.0}, {"date": "2020-09-03", "close": 0.103908, "volume": 261464.0}, {"date": "2020-09-04", "close": 0.103908, "volume": 36087.0}, {"date": "2020-09-07", "close": 0.103908, "volume": 647231.0}, {"date": "2020-09-08", "close": 0.133596, "volume": 4190463.0}, {"date": "2020-09-09", "close": 0.133596, "volume": 947782.0}, {"date": "2020-09-10", "close": 0.163284, "volume": 3262567.0}, {"date": "2020-09-11", "close": 0.14844, "volume": 456538.0}, {"date": "2020-09-14", "close": 0.133596, "volume": 144106.0}, {"date": "2020-09-15", "close": 0.118752, "volume": 3083656.0}, {"date": "2020-09-16", "close": 0.133596, "volume": 347330.0}, {"date": "2020-09-17", "close": 0.133596, "volume": 335388.0}, {"date": "2020-09-18", "close": 0.133596, "volume": 189201.0}, {"date": "2020-09-21", "close": 0.118752, "volume": 989227.0}, {"date": "2020-09-22", "close": 0.118752, "volume": 348439.0}, {"date": "2020-09-23", "close": 0.118752, "volume": 1362687.0}, {"date": "2020-09-24", "close": 0.118752, "volume": 603126.0}, {"date": "2020-09-25", "close": 0.133596, "volume": 712013.0}, {"date": "2020-09-28", "close": 0.133596, "volume": 844542.0}, {"date": "2020-09-29", "close": 0.14844, "volume": 581599.0}, {"date": "2020-09-30", "close": 0.14844, "volume": 486141.0}, {"date": "2020-10-01", "close": 0.14844, "volume": 448350.0}, {"date": "2020-10-02", "close": 0.133596, "volume": 707090.0}, {"date": "2020-10-05", "close": 0.103908, "volume": 1409412.0}, {"date": "2020-10-06", "close": 0.118752, "volume": 898139.0}, {"date": "2020-10-07", "close": 0.103908, "volume": 2354844.0}, {"date": "2020-10-08", "close": 0.103908, "volume": 2597400.0}, {"date": "2020-10-09", "close": 0.103908, "volume": 282211.0}, {"date": "2020-10-12", "close": 0.103908, "volume": 239469.0}, {"date": "2020-10-13", "close": 0.118752, "volume": 224616.0}, {"date": "2020-10-14", "close": 0.118752, "volume": 215400.0}, {"date": "2020-10-15", "close": 0.118752, "volume": 358987.0}, {"date": "2020-10-16", "close": 0.103908, "volume": 28328.0}, {"date": "2020-10-19", "close": 0.103908, "volume": 111638.0}, {"date": "2020-10-20", "close": 0.103908, "volume": 151442.0}, {"date": "2020-10-21", "close": 0.103908, "volume": 352863.0}, {"date": "2020-10-22", "close": 0.103908, "volume": 31090.0}, {"date": "2020-10-23", "close": 0.103908, "volume": 188884.0}, {"date": "2020-10-26", "close": 0.103908, "volume": 422848.0}, {"date": "2020-10-27", "close": 0.118752, "volume": 99824.0}, {"date": "2020-10-28", "close": 0.103908, "volume": 150566.0}, {"date": "2020-10-29", "close": 0.103908, "volume": 340566.0}, {"date": "2020-10-30", "close": 0.118752, "volume": 88284.0}, {"date": "2020-11-02", "close": 0.103908, "volume": 415843.0}, {"date": "2020-11-03", "close": 0.103908, "volume": 219505.0}, {"date": "2020-11-04", "close": 0.103908, "volume": 65486.0}, {"date": "2020-11-05", "close": 0.103908, "volume": 15494.0}, {"date": "2020-11-06", "close": 0.103908, "volume": 29106.0}, {"date": "2020-11-09", "close": 0.103908, "volume": 163237.0}, {"date": "2020-11-10", "close": 0.103908, "volume": 963851.0}, {"date": "2020-11-11", "close": 0.089064, "volume": 349703.0}, {"date": "2020-11-12", "close": 0.103908, "volume": 24589.0}, {"date": "2020-11-13", "close": 0.103908, "volume": 81514.0}, {"date": "2020-11-16", "close": 0.103908, "volume": 64769.0}, {"date": "2020-11-17", "close": 0.089064, "volume": 209387.0}, {"date": "2020-11-18", "close": 0.103908, "volume": 36304.0}, {"date": "2020-11-19", "close": 0.089064, "volume": 74730.0}, {"date": "2020-11-20", "close": 0.103908, "volume": 111758.0}, {"date": "2020-11-23", "close": 0.103908, "volume": 190629.0}, {"date": "2020-11-24", "close": 0.103908, "volume": 37629.0}, {"date": "2020-11-25", "close": 0.089064, "volume": 31753.0}, {"date": "2020-11-26", "close": 0.103908, "volume": 36934.0}, {"date": "2020-11-27", "close": 0.103908, "volume": 10445.0}, {"date": "2020-11-30", "close": 0.089064, "volume": 43789.0}, {"date": "2020-12-01", "close": 0.089064, "volume": 322744.0}, {"date": "2020-12-02", "close": 0.089064, "volume": 33604.0}, {"date": "2020-12-03", "close": 0.103908, "volume": 1082745.0}, {"date": "2020-12-04", "close": 0.103908, "volume": 338912.0}, {"date": "2020-12-07", "close": 0.103908, "volume": 45993.0}, {"date": "2020-12-08", "close": 0.103908, "volume": 112638.0}, {"date": "2020-12-09", "close": 0.103908, "volume": 38366.0}, {"date": "2020-12-10", "close": 0.089064, "volume": 880503.0}, {"date": "2020-12-11", "close": 0.089064, "volume": 7747.0}, {"date": "2020-12-14", "close": 0.103908, "volume": 707231.0}, {"date": "2020-12-15", "close": 0.089064, "volume": 268689.0}, {"date": "2020-12-16", "close": 0.103908, "volume": 403445.0}, {"date": "2020-12-17", "close": 0.103908, "volume": 51021.0}, {"date": "2020-12-18", "close": 0.103908, "volume": 305837.0}, {"date": "2020-12-21", "close": 0.089064, "volume": 29805.0}, {"date": "2020-12-22", "close": 0.089064, "volume": 33010.0}, {"date": "2020-12-23", "close": 0.103908, "volume": 80565.0}, {"date": "2020-12-30", "close": 0.103908, "volume": 9624.0}, {"date": "2021-01-04", "close": 0.089064, "volume": 11340.0}, {"date": "2021-01-05", "close": 0.103908, "volume": 48498.0}, {"date": "2021-01-06", "close": 0.103908, "volume": 769734.0}, {"date": "2021-01-07", "close": 0.103908, "volume": 458984.0}, {"date": "2021-01-08", "close": 0.118752, "volume": 817233.0}, {"date": "2021-01-11", "close": 0.118752, "volume": 555804.0}, {"date": "2021-01-12", "close": 0.103908, "volume": 234874.0}, {"date": "2021-01-13", "close": 0.103908, "volume": 458048.0}, {"date": "2021-01-14", "close": 0.089064, "volume": 90530.0}, {"date": "2021-01-15", "close": 0.103908, "volume": 197962.0}, {"date": "2021-01-28", "close": 0.0821368, "volume": 303322.0}, {"date": "2021-01-29", "close": 0.0860952, "volume": 157496.0}, {"date": "2021-02-01", "close": 0.0831264, "volume": 332491.0}, {"date": "2021-02-02", "close": 0.079168, "volume": 379750.0}, {"date": "2021-02-03", "close": 0.084116, "volume": 316654.0}, {"date": "2021-02-04", "close": 0.0910432, "volume": 282270.0}, {"date": "2021-02-05", "close": 0.089064, "volume": 314645.0}, {"date": "2021-02-08", "close": 0.0930224, "volume": 215642.0}, {"date": "2021-02-09", "close": 0.089064, "volume": 25775.0}, {"date": "2021-02-10", "close": 0.0851056, "volume": 164815.0}, {"date": "2021-02-11", "close": 0.0930224, "volume": 91956.0}, {"date": "2021-02-12", "close": 0.089064, "volume": 301274.0}, {"date": "2021-02-15", "close": 0.0900536, "volume": 234799.0}, {"date": "2021-02-16", "close": 0.0930224, "volume": 324440.0}, {"date": "2021-02-17", "close": 0.0732304, "volume": 1933426.0}, {"date": "2021-02-18", "close": 0.0722408, "volume": 169734.0}, {"date": "2021-02-19", "close": 0.07422, "volume": 132042.0}, {"date": "2021-02-22", "close": 0.07422, "volume": 18189.0}, {"date": "2021-02-23", "close": 0.07422, "volume": 62492.0}, {"date": "2021-02-24", "close": 0.0712512, "volume": 188263.0}, {"date": "2021-02-25", "close": 0.0702616, "volume": 122812.0}, {"date": "2021-02-26", "close": 0.069272, "volume": 187213.0}, {"date": "2021-03-01", "close": 0.069272, "volume": 279576.0}, {"date": "2021-03-02", "close": 0.0682824, "volume": 430468.0}, {"date": "2021-03-03", "close": 0.059376, "volume": 811008.0}, {"date": "2021-03-04", "close": 0.0573968, "volume": 529887.0}, {"date": "2021-03-05", "close": 0.0534384, "volume": 404204.0}, {"date": "2021-03-08", "close": 0.0583864, "volume": 303153.0}, {"date": "2021-03-09", "close": 0.054428, "volume": 11790.0}, {"date": "2021-03-10", "close": 0.0573968, "volume": 302800.0}, {"date": "2021-03-11", "close": 0.0583864, "volume": 2021.0}, {"date": "2021-03-12", "close": 0.0573968, "volume": 142015.0}, {"date": "2021-03-15", "close": 0.0554176, "volume": 410149.0}, {"date": "2021-03-16", "close": 0.054428, "volume": 165120.0}, {"date": "2021-03-17", "close": 0.054428, "volume": 11203.0}, {"date": "2021-03-19", "close": 0.0554176, "volume": 3818.0}, {"date": "2021-03-22", "close": 0.0564072, "volume": 101051.0}, {"date": "2021-03-23", "close": 0.0564072, "volume": 10117.0}, {"date": "2021-03-24", "close": 0.0702616, "volume": 4642129.0}, {"date": "2021-03-25", "close": 0.064324, "volume": 820474.0}, {"date": "2021-03-26", "close": 0.064324, "volume": 325474.0}, {"date": "2021-03-29", "close": 0.059376, "volume": 556794.0}, {"date": "2021-03-30", "close": 0.0653136, "volume": 380436.0}, {"date": "2021-04-01", "close": 0.0623448, "volume": 1405221.0}, {"date": "2021-04-06", "close": 0.064324, "volume": 37702.0}, {"date": "2021-04-07", "close": 0.0682824, "volume": 311237.0}, {"date": "2021-04-09", "close": 0.0732304, "volume": 437889.0}, {"date": "2021-04-13", "close": 0.0682824, "volume": 163119.0}, {"date": "2021-04-14", "close": 0.0682824, "volume": 24978.0}, {"date": "2021-04-15", "close": 0.0712512, "volume": 112385.0}, {"date": "2021-04-16", "close": 0.0712512, "volume": 14646.0}, {"date": "2021-04-19", "close": 0.0712512, "volume": 75452.0}, {"date": "2021-04-20", "close": 0.0722408, "volume": 87409.0}, {"date": "2021-04-21", "close": 0.069272, "volume": 198110.0}, {"date": "2021-04-22", "close": 0.0712512, "volume": 145735.0}, {"date": "2021-04-23", "close": 0.0722408, "volume": 94399.0}, {"date": "2021-04-26", "close": 0.07422, "volume": 175890.0}, {"date": "2021-04-27", "close": 0.0712512, "volume": 14057.0}, {"date": "2021-04-28", "close": 0.0752096, "volume": 6736.0}, {"date": "2021-04-29", "close": 0.0672928, "volume": 319995.0}, {"date": "2021-04-30", "close": 0.069272, "volume": 415557.0}, {"date": "2021-05-03", "close": 0.0663032, "volume": 135072.0}, {"date": "2021-05-04", "close": 0.0653136, "volume": 93193.0}, {"date": "2021-05-05", "close": 0.064324, "volume": 90947.0}, {"date": "2021-05-06", "close": 0.064324, "volume": 182660.0}, {"date": "2021-05-07", "close": 0.0613552, "volume": 359774.0}, {"date": "2021-05-10", "close": 0.064324, "volume": 112875.0}, {"date": "2021-05-11", "close": 0.0653136, "volume": 236208.0}, {"date": "2021-05-12", "close": 0.064324, "volume": 202102.0}, {"date": "2021-05-13", "close": 0.064324, "volume": 70063.0}, {"date": "2021-05-17", "close": 0.0603656, "volume": 141471.0}, {"date": "2021-05-18", "close": 0.0573968, "volume": 1095025.0}, {"date": "2021-05-19", "close": 0.0712512, "volume": 919197.0}, {"date": "2021-05-20", "close": 0.0712512, "volume": 108069.0}, {"date": "2021-05-21", "close": 0.0653136, "volume": 117953.0}, {"date": "2021-05-25", "close": 0.0613552, "volume": 247146.0}, {"date": "2021-05-26", "close": 0.0623448, "volume": 196524.0}, {"date": "2021-05-27", "close": 0.0663032, "volume": 396449.0}, {"date": "2021-05-28", "close": 0.064324, "volume": 95710.0}, {"date": "2021-05-31", "close": 0.064324, "volume": 5626.0}, {"date": "2021-06-01", "close": 0.064324, "volume": 28632.0}, {"date": "2021-06-02", "close": 0.0623448, "volume": 59154.0}, {"date": "2021-06-03", "close": 0.0633344, "volume": 37874.0}, {"date": "2021-06-04", "close": 0.0623448, "volume": 112154.0}, {"date": "2021-06-07", "close": 0.0623448, "volume": 195526.0}, {"date": "2021-06-08", "close": 0.064324, "volume": 56606.0}, {"date": "2021-06-09", "close": 0.064324, "volume": 70536.0}, {"date": "2021-06-10", "close": 0.0623448, "volume": 56479.0}, {"date": "2021-06-11", "close": 0.0613552, "volume": 97684.0}, {"date": "2021-06-15", "close": 0.0633344, "volume": 304316.0}, {"date": "2021-06-16", "close": 0.064324, "volume": 278921.0}, {"date": "2021-06-17", "close": 0.0653136, "volume": 210186.0}, {"date": "2021-06-18", "close": 0.064324, "volume": 8589.0}, {"date": "2021-06-21", "close": 0.0653136, "volume": 659681.0}, {"date": "2021-06-22", "close": 0.0633344, "volume": 11621.0}, {"date": "2021-06-23", "close": 0.0633344, "volume": 214257.0}, {"date": "2021-06-24", "close": 0.0603656, "volume": 54657.0}, {"date": "2021-06-25", "close": 0.0623448, "volume": 155400.0}, {"date": "2021-06-28", "close": 0.064324, "volume": 128158.0}, {"date": "2021-06-29", "close": 0.0623448, "volume": 38612.0}, {"date": "2021-06-30", "close": 0.0623448, "volume": 25119.0}, {"date": "2021-07-01", "close": 0.0653136, "volume": 26946.0}, {"date": "2021-07-02", "close": 0.064324, "volume": 241244.0}, {"date": "2021-07-05", "close": 0.064324, "volume": 65122.0}, {"date": "2021-07-06", "close": 0.0633344, "volume": 45408.0}, {"date": "2021-07-08", "close": 0.064324, "volume": 49724.0}, {"date": "2021-07-09", "close": 0.064324, "volume": 13100.0}, {"date": "2021-07-12", "close": 0.0613552, "volume": 89862.0}, {"date": "2021-07-13", "close": 0.0603656, "volume": 202102.0}, {"date": "2021-07-16", "close": 0.0603656, "volume": 252628.0}, {"date": "2021-07-19", "close": 0.059376, "volume": 234102.0}, {"date": "2021-07-20", "close": 0.0583864, "volume": 215333.0}, {"date": "2021-07-21", "close": 0.0554176, "volume": 178538.0}, {"date": "2021-07-22", "close": 0.0583864, "volume": 37337.0}, {"date": "2021-07-26", "close": 0.054428, "volume": 95830.0}, {"date": "2021-07-27", "close": 0.0583864, "volume": 555914.0}, {"date": "2021-07-28", "close": 0.0583864, "volume": 48176.0}, {"date": "2021-07-29", "close": 0.0534384, "volume": 471261.0}, {"date": "2021-07-30", "close": 0.054428, "volume": 278548.0}, {"date": "2021-08-02", "close": 0.0504696, "volume": 849951.0}, {"date": "2021-08-03", "close": 0.0504696, "volume": 1379454.0}, {"date": "2021-08-04", "close": 0.0514592, "volume": 266667.0}, {"date": "2021-08-05", "close": 0.0524488, "volume": 883412.0}, {"date": "2021-08-06", "close": 0.0583864, "volume": 423868.0}, {"date": "2021-08-09", "close": 0.0653136, "volume": 4012145.0}, {"date": "2021-08-10", "close": 0.0653136, "volume": 1048142.0}, {"date": "2021-08-11", "close": 0.0781784, "volume": 1936226.0}, {"date": "2021-08-12", "close": 0.0801576, "volume": 2978594.0}, {"date": "2021-08-13", "close": 0.0860952, "volume": 1330750.0}, {"date": "2021-08-16", "close": 0.0831264, "volume": 359234.0}, {"date": "2021-08-17", "close": 0.084116, "volume": 142987.0}, {"date": "2021-08-18", "close": 0.0811472, "volume": 381004.0}, {"date": "2021-08-19", "close": 0.0672928, "volume": 911761.0}, {"date": "2021-08-20", "close": 0.0663032, "volume": 269991.0}, {"date": "2021-08-23", "close": 0.0682824, "volume": 55511.0}, {"date": "2021-08-24", "close": 0.0752096, "volume": 101051.0}, {"date": "2021-08-25", "close": 0.0722408, "volume": 74253.0}, {"date": "2021-08-26", "close": 0.07422, "volume": 459456.0}, {"date": "2021-08-27", "close": 0.0712512, "volume": 92511.0}, {"date": "2021-08-30", "close": 0.0712512, "volume": 125221.0}, {"date": "2021-08-31", "close": 0.079168, "volume": 438545.0}, {"date": "2021-09-01", "close": 0.0851056, "volume": 782103.0}, {"date": "2021-09-02", "close": 0.084116, "volume": 500361.0}, {"date": "2021-09-06", "close": 0.118752, "volume": 7903212.0}, {"date": "2021-09-07", "close": 0.094012, "volume": 2796476.0}, {"date": "2021-09-08", "close": 0.0979704, "volume": 422540.0}, {"date": "2021-09-09", "close": 0.0930224, "volume": 357533.0}, {"date": "2021-09-10", "close": 0.0959912, "volume": 282576.0}, {"date": "2021-09-13", "close": 0.0979704, "volume": 3004570.0}, {"date": "2021-09-14", "close": 0.0900536, "volume": 876815.0}, {"date": "2021-09-15", "close": 0.0870848, "volume": 1190058.0}, {"date": "2021-09-16", "close": 0.089064, "volume": 613293.0}, {"date": "2021-09-17", "close": 0.0910432, "volume": 608403.0}, {"date": "2021-09-20", "close": 0.0870848, "volume": 2442648.0}, {"date": "2021-09-21", "close": 0.094012, "volume": 394009.0}, {"date": "2021-09-22", "close": 0.0870848, "volume": 14349.0}, {"date": "2021-09-23", "close": 0.089064, "volume": 138342.0}, {"date": "2021-09-24", "close": 0.0979704, "volume": 2880506.0}, {"date": "2021-09-27", "close": 0.0930224, "volume": 334818.0}, {"date": "2021-09-28", "close": 0.0979704, "volume": 88031.0}, {"date": "2021-09-29", "close": 0.0930224, "volume": 192100.0}, {"date": "2021-09-30", "close": 0.0900536, "volume": 325030.0}, {"date": "2021-10-01", "close": 0.0880744, "volume": 471048.0}, {"date": "2021-10-04", "close": 0.089064, "volume": 111156.0}, {"date": "2021-10-05", "close": 0.0801576, "volume": 1757650.0}, {"date": "2021-10-06", "close": 0.0821368, "volume": 450128.0}, {"date": "2021-10-07", "close": 0.0801576, "volume": 287629.0}, {"date": "2021-10-08", "close": 0.079168, "volume": 411878.0}, {"date": "2021-10-12", "close": 0.079168, "volume": 40028.0}, {"date": "2021-10-14", "close": 0.079168, "volume": 292556.0}, {"date": "2021-10-15", "close": 0.0821368, "volume": 240010.0}, {"date": "2021-10-18", "close": 0.0860952, "volume": 248740.0}, {"date": "2021-10-19", "close": 0.0821368, "volume": 235196.0}, {"date": "2021-10-20", "close": 0.0851056, "volume": 407300.0}, {"date": "2021-10-21", "close": 0.0851056, "volume": 50525.0}, {"date": "2021-10-22", "close": 0.084116, "volume": 1192405.0}, {"date": "2021-10-25", "close": 0.0950016, "volume": 158242.0}, {"date": "2021-10-26", "close": 0.089064, "volume": 309877.0}, {"date": "2021-10-27", "close": 0.0860952, "volume": 467777.0}, {"date": "2021-10-28", "close": 0.0860952, "volume": 101051.0}, {"date": "2021-10-29", "close": 0.0880744, "volume": 144950.0}, {"date": "2021-11-01", "close": 0.0801576, "volume": 651165.0}, {"date": "2021-11-02", "close": 0.0801576, "volume": 101051.0}, {"date": "2021-11-03", "close": 0.0851056, "volume": 328049.0}, {"date": "2021-11-05", "close": 0.0851056, "volume": 386170.0}, {"date": "2021-11-08", "close": 0.0870848, "volume": 228844.0}, {"date": "2021-11-09", "close": 0.0870848, "volume": 670135.0}, {"date": "2021-11-10", "close": 0.084116, "volume": 433565.0}, {"date": "2021-11-11", "close": 0.0831264, "volume": 319041.0}, {"date": "2021-11-12", "close": 0.0851056, "volume": 80335.0}, {"date": "2021-11-15", "close": 0.0811472, "volume": 150838.0}, {"date": "2021-11-16", "close": 0.0811472, "volume": 605768.0}, {"date": "2021-11-17", "close": 0.0811472, "volume": 123349.0}, {"date": "2021-11-18", "close": 0.0811472, "volume": 6737.0}, {"date": "2021-11-19", "close": 0.0801576, "volume": 389832.0}, {"date": "2021-11-22", "close": 0.0781784, "volume": 187276.0}, {"date": "2021-11-23", "close": 0.0781784, "volume": 458575.0}, {"date": "2021-11-24", "close": 0.0732304, "volume": 505384.0}, {"date": "2021-11-25", "close": 0.0732304, "volume": 30315.0}, {"date": "2021-11-26", "close": 0.069272, "volume": 422652.0}, {"date": "2021-11-29", "close": 0.0761992, "volume": 129710.0}, {"date": "2021-11-30", "close": 0.0761992, "volume": 5400.0}, {"date": "2021-12-01", "close": 0.0752096, "volume": 513446.0}, {"date": "2021-12-02", "close": 0.0712512, "volume": 921059.0}, {"date": "2021-12-03", "close": 0.0663032, "volume": 211221.0}, {"date": "2021-12-06", "close": 0.064324, "volume": 330738.0}, {"date": "2021-12-07", "close": 0.0663032, "volume": 92528.0}, {"date": "2021-12-09", "close": 0.07422, "volume": 127997.0}, {"date": "2021-12-10", "close": 0.0672928, "volume": 20210.0}, {"date": "2021-12-13", "close": 0.0663032, "volume": 485044.0}, {"date": "2021-12-14", "close": 0.069272, "volume": 121918.0}, {"date": "2021-12-15", "close": 0.0663032, "volume": 115039.0}, {"date": "2021-12-16", "close": 0.069272, "volume": 123622.0}, {"date": "2021-12-17", "close": 0.069272, "volume": 307046.0}, {"date": "2021-12-21", "close": 0.0672928, "volume": 112206.0}, {"date": "2021-12-22", "close": 0.0722408, "volume": 492643.0}, {"date": "2021-12-23", "close": 0.0682824, "volume": 87712.0}, {"date": "2021-12-29", "close": 0.0682824, "volume": 52796.0}, {"date": "2021-12-30", "close": 0.0682824, "volume": 10105.0}, {"date": "2021-12-31", "close": 0.0712512, "volume": 9600.0}, {"date": "2022-01-04", "close": 0.0831264, "volume": 1005751.0}, {"date": "2022-01-05", "close": 0.084116, "volume": 96279.0}, {"date": "2022-01-06", "close": 0.0781784, "volume": 472924.0}, {"date": "2022-01-07", "close": 0.0821368, "volume": 226114.0}, {"date": "2022-01-10", "close": 0.0811472, "volume": 270816.0}, {"date": "2022-01-11", "close": 0.079168, "volume": 5989.0}, {"date": "2022-01-12", "close": 0.0870848, "volume": 943695.0}, {"date": "2022-01-13", "close": 0.0831264, "volume": 884452.0}, {"date": "2022-01-14", "close": 0.0920328, "volume": 853426.0}, {"date": "2022-01-17", "close": 0.0851056, "volume": 323383.0}, {"date": "2022-01-18", "close": 0.0969808, "volume": 1133835.0}, {"date": "2022-01-19", "close": 0.0969808, "volume": 666366.0}, {"date": "2022-01-20", "close": 0.113804, "volume": 5934700.0}, {"date": "2022-01-21", "close": 0.0930224, "volume": 3900012.0}, {"date": "2022-01-24", "close": 0.0860952, "volume": 291175.0}, {"date": "2022-01-25", "close": 0.0801576, "volume": 861080.0}, {"date": "2022-01-27", "close": 0.0821368, "volume": 678206.0}, {"date": "2022-01-28", "close": 0.0831264, "volume": 57182.0}, {"date": "2022-01-31", "close": 0.0811472, "volume": 384341.0}, {"date": "2022-02-01", "close": 0.084116, "volume": 158172.0}, {"date": "2022-02-02", "close": 0.0851056, "volume": 96526.0}, {"date": "2022-02-03", "close": 0.0860952, "volume": 191415.0}, {"date": "2022-02-04", "close": 0.0870848, "volume": 525773.0}, {"date": "2022-02-07", "close": 0.0851056, "volume": 274711.0}, {"date": "2022-02-08", "close": 0.0851056, "volume": 1923096.0}, {"date": "2022-02-09", "close": 0.0979704, "volume": 2350287.0}, {"date": "2022-02-10", "close": 0.113804, "volume": 3236921.0}, {"date": "2022-02-11", "close": 0.118752, "volume": 6778259.0}, {"date": "2022-02-15", "close": 0.108856, "volume": 1876961.0}, {"date": "2022-02-16", "close": 0.103908, "volume": 381646.0}, {"date": "2022-02-17", "close": 0.103908, "volume": 844480.0}, {"date": "2022-02-18", "close": 0.103908, "volume": 105504.0}, {"date": "2022-02-21", "close": 0.09896, "volume": 1230331.0}, {"date": "2022-02-22", "close": 0.0851056, "volume": 2973339.0}, {"date": "2022-02-23", "close": 0.0851056, "volume": 945540.0}, {"date": "2022-02-24", "close": 0.0811472, "volume": 2238618.0}, {"date": "2022-02-25", "close": 0.0801576, "volume": 1580281.0}, {"date": "2022-02-28", "close": 0.0860952, "volume": 999644.0}, {"date": "2022-03-01", "close": 0.084116, "volume": 425237.0}, {"date": "2022-03-02", "close": 0.084116, "volume": 3876067.0}, {"date": "2022-03-03", "close": 0.0831264, "volume": 596611.0}, {"date": "2022-03-04", "close": 0.0851056, "volume": 505308.0}, {"date": "2022-03-07", "close": 0.0811472, "volume": 646121.0}, {"date": "2022-03-08", "close": 0.0801576, "volume": 741553.0}, {"date": "2022-03-09", "close": 0.0831264, "volume": 341997.0}, {"date": "2022-03-10", "close": 0.0811472, "volume": 343467.0}, {"date": "2022-03-11", "close": 0.0811472, "volume": 130296.0}, {"date": "2022-03-14", "close": 0.0811472, "volume": 107633.0}, {"date": "2022-03-15", "close": 0.0811472, "volume": 412288.0}, {"date": "2022-03-16", "close": 0.0811472, "volume": 117214.0}, {"date": "2022-03-17", "close": 0.084116, "volume": 340214.0}, {"date": "2022-03-18", "close": 0.084116, "volume": 523287.0}, {"date": "2022-03-21", "close": 0.0969808, "volume": 8087469.0}, {"date": "2022-03-22", "close": 0.0930224, "volume": 2045307.0}, {"date": "2022-03-23", "close": 0.094012, "volume": 744843.0}, {"date": "2022-03-24", "close": 0.09896, "volume": 1461809.0}, {"date": "2022-03-25", "close": 0.0959912, "volume": 691026.0}, {"date": "2022-03-28", "close": 0.0950016, "volume": 561159.0}, {"date": "2022-03-29", "close": 0.09896, "volume": 1093163.0}, {"date": "2022-03-30", "close": 0.108856, "volume": 4583499.0}, {"date": "2022-03-31", "close": 0.108856, "volume": 1491063.0}, {"date": "2022-04-01", "close": 0.133596, "volume": 4053682.0}, {"date": "2022-04-04", "close": 0.153388, "volume": 8621989.0}, {"date": "2022-04-05", "close": 0.163284, "volume": 6174044.0}, {"date": "2022-04-06", "close": 0.163284, "volume": 3679414.0}, {"date": "2022-04-07", "close": 0.158336, "volume": 3758969.0}, {"date": "2022-04-08", "close": 0.153388, "volume": 2046047.0}, {"date": "2022-04-11", "close": 0.14844, "volume": 1646930.0}, {"date": "2022-04-12", "close": 0.138544, "volume": 2615588.0}, {"date": "2022-04-13", "close": 0.153388, "volume": 1952081.0}, {"date": "2022-04-14", "close": 0.138544, "volume": 2710374.0}, {"date": "2022-04-19", "close": 0.183076, "volume": 5499708.0}, {"date": "2022-04-21", "close": 0.118752, "volume": 21146699.0}, {"date": "2022-04-22", "close": 0.113804, "volume": 5941936.0}, {"date": "2022-04-26", "close": 0.0950016, "volume": 5953980.0}, {"date": "2022-04-27", "close": 0.0969808, "volume": 5765461.0}, {"date": "2022-04-28", "close": 0.0910432, "volume": 5289557.0}, {"date": "2022-04-29", "close": 0.103908, "volume": 4295131.0}, {"date": "2022-05-02", "close": 0.0930224, "volume": 3466078.0}, {"date": "2022-05-03", "close": 0.0959912, "volume": 2861766.0}, {"date": "2022-05-04", "close": 0.0920328, "volume": 2934386.0}, {"date": "2022-05-05", "close": 0.0920328, "volume": 2162061.0}, {"date": "2022-05-06", "close": 0.089064, "volume": 1633083.0}, {"date": "2022-05-09", "close": 0.084116, "volume": 195922.0}, {"date": "2022-05-10", "close": 0.0821368, "volume": 1128256.0}, {"date": "2022-05-11", "close": 0.0786732, "volume": 114039.0}, {"date": "2022-05-12", "close": 0.0752096, "volume": 509953.0}, {"date": "2022-05-13", "close": 0.0752096, "volume": 235362.0}, {"date": "2022-05-16", "close": 0.0761992, "volume": 101050.0}, {"date": "2022-05-17", "close": 0.0761992, "volume": 436777.0}, {"date": "2022-05-18", "close": 0.0851056, "volume": 766119.0}, {"date": "2022-05-19", "close": 0.079168, "volume": 283821.0}, {"date": "2022-05-20", "close": 0.0801576, "volume": 486824.0}, {"date": "2022-05-23", "close": 0.0761992, "volume": 117876.0}, {"date": "2022-05-24", "close": 0.0752096, "volume": 611431.0}, {"date": "2022-05-25", "close": 0.064324, "volume": 855058.0}, {"date": "2022-05-26", "close": 0.069272, "volume": 1705434.0}, {"date": "2022-05-27", "close": 0.0653136, "volume": 437400.0}, {"date": "2022-05-30", "close": 0.0880744, "volume": 3000530.0}, {"date": "2022-05-31", "close": 0.084116, "volume": 1430448.0}, {"date": "2022-06-01", "close": 0.0702616, "volume": 1665356.0}, {"date": "2022-06-02", "close": 0.0732304, "volume": 339018.0}, {"date": "2022-06-03", "close": 0.0761992, "volume": 108155.0}, {"date": "2022-06-06", "close": 0.07422, "volume": 311151.0}, {"date": "2022-06-07", "close": 0.0722408, "volume": 183274.0}, {"date": "2022-06-08", "close": 0.0672928, "volume": 246678.0}, {"date": "2022-06-09", "close": 0.0682824, "volume": 224715.0}, {"date": "2022-06-10", "close": 0.069272, "volume": 711898.0}, {"date": "2022-06-14", "close": 0.069272, "volume": 429298.0}, {"date": "2022-06-15", "close": 0.069272, "volume": 240526.0}, {"date": "2022-06-16", "close": 0.069272, "volume": 659783.0}, {"date": "2022-06-17", "close": 0.0663032, "volume": 53835.0}, {"date": "2022-06-20", "close": 0.0663032, "volume": 52685.0}, {"date": "2022-06-21", "close": 0.0663032, "volume": 6548.0}, {"date": "2022-06-22", "close": 0.059376, "volume": 1076757.0}, {"date": "2022-06-23", "close": 0.0564072, "volume": 1072217.0}, {"date": "2022-06-24", "close": 0.0613552, "volume": 115682.0}, {"date": "2022-06-27", "close": 0.0603656, "volume": 172309.0}, {"date": "2022-06-28", "close": 0.0583864, "volume": 37676.0}, {"date": "2022-06-29", "close": 0.059376, "volume": 727691.0}, {"date": "2022-06-30", "close": 0.0653136, "volume": 100108.0}, {"date": "2022-07-04", "close": 0.0653136, "volume": 105420.0}, {"date": "2022-07-05", "close": 0.0682824, "volume": 74.0}, {"date": "2022-07-06", "close": 0.0623448, "volume": 136074.0}, {"date": "2022-07-07", "close": 0.0623448, "volume": 11056.0}, {"date": "2022-07-08", "close": 0.064324, "volume": 212649.0}, {"date": "2022-07-11", "close": 0.0613552, "volume": 169659.0}, {"date": "2022-07-12", "close": 0.0628396, "volume": 15410.0}, {"date": "2022-07-13", "close": 0.059376, "volume": 139323.0}, {"date": "2022-07-15", "close": 0.0613552, "volume": 17233.0}, {"date": "2022-07-18", "close": 0.0623448, "volume": 110480.0}, {"date": "2022-07-19", "close": 0.064324, "volume": 11491.0}, {"date": "2022-07-20", "close": 0.0682824, "volume": 26682.0}, {"date": "2022-07-22", "close": 0.0633344, "volume": 244570.0}, {"date": "2022-07-25", "close": 0.0608604, "volume": 862850.0}, {"date": "2022-07-26", "close": 0.0603656, "volume": 23432.0}, {"date": "2022-07-27", "close": 0.0663032, "volume": 22023.0}, {"date": "2022-07-28", "close": 0.0663032, "volume": 48306.0}, {"date": "2022-08-01", "close": 0.0613552, "volume": 47269.0}, {"date": "2022-08-02", "close": 0.0554176, "volume": 109893.0}, {"date": "2022-08-03", "close": 0.0573968, "volume": 17189.0}, {"date": "2022-08-04", "close": 0.0653136, "volume": 45921.0}, {"date": "2022-08-05", "close": 0.0672928, "volume": 138911.0}, {"date": "2022-08-08", "close": 0.0672928, "volume": 259968.0}, {"date": "2022-08-09", "close": 0.079168, "volume": 862287.0}, {"date": "2022-08-10", "close": 0.0781784, "volume": 62453.0}, {"date": "2022-08-11", "close": 0.079168, "volume": 240629.0}, {"date": "2022-08-12", "close": 0.0781784, "volume": 26461.0}, {"date": "2022-08-15", "close": 0.0781784, "volume": 45807.0}, {"date": "2022-08-16", "close": 0.079168, "volume": 475876.0}, {"date": "2022-08-17", "close": 0.069272, "volume": 395807.0}, {"date": "2022-08-18", "close": 0.0682824, "volume": 98126.0}, {"date": "2022-08-19", "close": 0.0712512, "volume": 190531.0}, {"date": "2022-08-22", "close": 0.069272, "volume": 66114.0}, {"date": "2022-08-23", "close": 0.0653136, "volume": 213429.0}, {"date": "2022-08-24", "close": 0.0712512, "volume": 144831.0}, {"date": "2022-08-25", "close": 0.0672928, "volume": 11116.0}, {"date": "2022-08-26", "close": 0.0712512, "volume": 141545.0}, {"date": "2022-08-29", "close": 0.0663032, "volume": 423397.0}, {"date": "2022-08-30", "close": 0.0672928, "volume": 43660.0}, {"date": "2022-08-31", "close": 0.064324, "volume": 54855.0}, {"date": "2022-09-02", "close": 0.069272, "volume": 2887.0}, {"date": "2022-09-05", "close": 0.0663032, "volume": 69674.0}, {"date": "2022-09-06", "close": 0.064324, "volume": 8261.0}, {"date": "2022-09-07", "close": 0.069272, "volume": 14231.0}, {"date": "2022-09-08", "close": 0.0653136, "volume": 117013.0}, {"date": "2022-09-09", "close": 0.0663032, "volume": 134749.0}, {"date": "2022-09-12", "close": 0.0672928, "volume": 264082.0}, {"date": "2022-09-13", "close": 0.0672928, "volume": 28603.0}, {"date": "2022-09-14", "close": 0.0663032, "volume": 66457.0}, {"date": "2022-09-15", "close": 0.064324, "volume": 181892.0}, {"date": "2022-09-19", "close": 0.0653136, "volume": 80456.0}, {"date": "2022-09-20", "close": 0.0623448, "volume": 63566.0}, {"date": "2022-09-21", "close": 0.0633344, "volume": 62147.0}, {"date": "2022-09-23", "close": 0.0603656, "volume": 245810.0}, {"date": "2022-09-26", "close": 0.0554176, "volume": 417282.0}, {"date": "2022-09-27", "close": 0.0573968, "volume": 52479.0}, {"date": "2022-09-28", "close": 0.0564072, "volume": 108314.0}, {"date": "2022-09-29", "close": 0.0559124, "volume": 96262.0}, {"date": "2022-09-30", "close": 0.0554176, "volume": 6063.0}, {"date": "2022-10-03", "close": 0.0534384, "volume": 183256.0}, {"date": "2022-10-04", "close": 0.0653136, "volume": 473693.0}, {"date": "2022-10-05", "close": 0.0722408, "volume": 435319.0}, {"date": "2022-10-06", "close": 0.0722408, "volume": 79977.0}, {"date": "2022-10-10", "close": 0.064324, "volume": 51330.0}, {"date": "2022-10-11", "close": 0.07422, "volume": 330516.0}, {"date": "2022-10-12", "close": 0.0722408, "volume": 85494.0}, {"date": "2022-10-13", "close": 0.0682824, "volume": 147810.0}, {"date": "2022-10-14", "close": 0.069272, "volume": 281562.0}, {"date": "2022-10-17", "close": 0.0663032, "volume": 73441.0}, {"date": "2022-10-18", "close": 0.0672928, "volume": 261616.0}, {"date": "2022-10-19", "close": 0.069272, "volume": 29991.0}, {"date": "2022-10-20", "close": 0.0707564, "volume": 74369.0}, {"date": "2022-10-21", "close": 0.0722408, "volume": 14090.0}, {"date": "2022-10-25", "close": 0.0722408, "volume": 165190.0}, {"date": "2022-10-26", "close": 0.069272, "volume": 61768.0}, {"date": "2022-10-27", "close": 0.069272, "volume": 250229.0}, {"date": "2022-11-01", "close": 0.069272, "volume": 689.0}, {"date": "2022-11-02", "close": 0.069272, "volume": 230004.0}, {"date": "2022-11-03", "close": 0.069272, "volume": 2871.0}, {"date": "2022-11-04", "close": 0.0732304, "volume": 55870.0}, {"date": "2022-11-10", "close": 0.0761992, "volume": 416515.0}, {"date": "2022-11-11", "close": 0.0761992, "volume": 197329.0}, {"date": "2022-11-14", "close": 0.0761992, "volume": 74366.0}, {"date": "2022-11-15", "close": 0.0722408, "volume": 493151.0}, {"date": "2022-11-16", "close": 0.069272, "volume": 162922.0}, {"date": "2022-11-17", "close": 0.0702616, "volume": 10316.0}, {"date": "2022-11-18", "close": 0.0752096, "volume": 206645.0}, {"date": "2022-11-21", "close": 0.0752096, "volume": 24041.0}, {"date": "2022-11-22", "close": 0.0771888, "volume": 133284.0}, {"date": "2022-11-23", "close": 0.0781784, "volume": 9796857.0}, {"date": "2022-11-24", "close": 0.0781784, "volume": 1007749.0}, {"date": "2022-11-25", "close": 0.0761992, "volume": 590733.0}, {"date": "2022-11-28", "close": 0.07422, "volume": 506642.0}, {"date": "2022-11-29", "close": 0.0771888, "volume": 11837.0}, {"date": "2022-11-30", "close": 0.0752096, "volume": 183747.0}, {"date": "2022-12-01", "close": 0.0702616, "volume": 210823.0}, {"date": "2022-12-02", "close": 0.0722408, "volume": 163292.0}, {"date": "2022-12-05", "close": 0.0722408, "volume": 54074.0}, {"date": "2022-12-06", "close": 0.0702616, "volume": 11376.0}, {"date": "2022-12-07", "close": 0.0712512, "volume": 53913.0}, {"date": "2022-12-08", "close": 0.0663032, "volume": 183107.0}, {"date": "2022-12-09", "close": 0.0653136, "volume": 141449.0}, {"date": "2022-12-12", "close": 0.0712512, "volume": 158796.0}, {"date": "2022-12-14", "close": 0.0653136, "volume": 298271.0}, {"date": "2022-12-15", "close": 0.0672928, "volume": 131791.0}, {"date": "2022-12-16", "close": 0.0663032, "volume": 313258.0}, {"date": "2022-12-19", "close": 0.064324, "volume": 138423.0}, {"date": "2022-12-20", "close": 0.054428, "volume": 897417.0}, {"date": "2022-12-21", "close": 0.0554176, "volume": 326645.0}, {"date": "2022-12-22", "close": 0.0613552, "volume": 306940.0}, {"date": "2022-12-23", "close": 0.0564072, "volume": 223153.0}, {"date": "2022-12-28", "close": 0.0564072, "volume": 21173.0}, {"date": "2022-12-29", "close": 0.0554176, "volume": 16721.0}, {"date": "2022-12-30", "close": 0.0524488, "volume": 648954.0}, {"date": "2023-01-03", "close": 0.0524488, "volume": 143184.0}, {"date": "2023-01-04", "close": 0.0504696, "volume": 264050.0}, {"date": "2023-01-05", "close": 0.0524488, "volume": 19649.0}, {"date": "2023-01-10", "close": 0.0524488, "volume": 261398.0}, {"date": "2023-01-11", "close": 0.064324, "volume": 20411332.0}, {"date": "2023-01-12", "close": 0.0564072, "volume": 4263708.0}, {"date": "2023-01-13", "close": 0.069272, "volume": 4955799.0}, {"date": "2023-01-16", "close": 0.0801576, "volume": 5189713.0}, {"date": "2023-01-17", "close": 0.079168, "volume": 4420374.0}, {"date": "2023-01-18", "close": 0.0781784, "volume": 1287869.0}, {"date": "2023-01-19", "close": 0.0959912, "volume": 12092572.0}, {"date": "2023-01-20", "close": 0.0920328, "volume": 1941805.0}, {"date": "2023-01-23", "close": 0.084116, "volume": 3828802.0}, {"date": "2023-01-24", "close": 0.0831264, "volume": 2437328.0}, {"date": "2023-01-25", "close": 0.0821368, "volume": 2303703.0}, {"date": "2023-01-27", "close": 0.0851056, "volume": 1018469.0}, {"date": "2023-01-30", "close": 0.0821368, "volume": 514576.0}, {"date": "2023-01-31", "close": 0.0801576, "volume": 630559.0}, {"date": "2023-02-01", "close": 0.0831264, "volume": 587326.0}, {"date": "2023-02-02", "close": 0.084116, "volume": 346404.0}, {"date": "2023-02-03", "close": 0.0771888, "volume": 2453773.0}, {"date": "2023-02-06", "close": 0.07422, "volume": 787682.0}, {"date": "2023-02-07", "close": 0.0732304, "volume": 215594.0}, {"date": "2023-02-08", "close": 0.07422, "volume": 385483.0}, {"date": "2023-02-09", "close": 0.0732304, "volume": 559466.0}, {"date": "2023-02-10", "close": 0.07422, "volume": 183432.0}, {"date": "2023-02-13", "close": 0.0722408, "volume": 774440.0}, {"date": "2023-02-14", "close": 0.0712512, "volume": 884845.0}, {"date": "2023-02-15", "close": 0.0672928, "volume": 1410028.0}, {"date": "2023-02-16", "close": 0.0653136, "volume": 293438.0}, {"date": "2023-02-17", "close": 0.0663032, "volume": 55838.0}, {"date": "2023-02-20", "close": 0.0672928, "volume": 170483.0}, {"date": "2023-02-21", "close": 0.064324, "volume": 291876.0}, {"date": "2023-02-22", "close": 0.0663032, "volume": 119899.0}, {"date": "2023-02-23", "close": 0.0663032, "volume": 42653.0}, {"date": "2023-02-24", "close": 0.064324, "volume": 240813.0}, {"date": "2023-02-27", "close": 0.0623448, "volume": 164793.0}, {"date": "2023-02-28", "close": 0.0623448, "volume": 30365.0}, {"date": "2023-03-01", "close": 0.0613552, "volume": 65013.0}, {"date": "2023-03-02", "close": 0.0623448, "volume": 32033.0}, {"date": "2023-03-03", "close": 0.0623448, "volume": 216139.0}, {"date": "2023-03-06", "close": 0.0653136, "volume": 242235.0}, {"date": "2023-03-07", "close": 0.0633344, "volume": 209220.0}, {"date": "2023-03-08", "close": 0.0613552, "volume": 277144.0}, {"date": "2023-03-09", "close": 0.059376, "volume": 252994.0}, {"date": "2023-03-10", "close": 0.059376, "volume": 52871.0}, {"date": "2023-03-13", "close": 0.0564072, "volume": 410917.0}, {"date": "2023-03-14", "close": 0.0564072, "volume": 557.0}, {"date": "2023-03-16", "close": 0.0583864, "volume": 266478.0}, {"date": "2023-03-17", "close": 0.0564072, "volume": 327793.0}, {"date": "2023-03-20", "close": 0.0534384, "volume": 547435.0}, {"date": "2023-03-21", "close": 0.054428, "volume": 22736.0}, {"date": "2023-03-22", "close": 0.054428, "volume": 49683.0}, {"date": "2023-03-23", "close": 0.054428, "volume": 257480.0}, {"date": "2023-03-24", "close": 0.0564072, "volume": 55703.0}, {"date": "2023-03-27", "close": 0.0564072, "volume": 43259.0}, {"date": "2023-03-28", "close": 0.059376, "volume": 953553.0}, {"date": "2023-03-30", "close": 0.059376, "volume": 434855.0}, {"date": "2023-03-31", "close": 0.0613552, "volume": 312456.0}, {"date": "2023-04-03", "close": 0.0653136, "volume": 408426.0}, {"date": "2023-04-04", "close": 0.0712512, "volume": 1014491.0}, {"date": "2023-04-05", "close": 0.0702616, "volume": 107070.0}, {"date": "2023-04-06", "close": 0.0702616, "volume": 650643.0}, {"date": "2023-04-11", "close": 0.0712512, "volume": 297606.0}, {"date": "2023-04-12", "close": 0.0761992, "volume": 691430.0}, {"date": "2023-04-13", "close": 0.0732304, "volume": 412349.0}, {"date": "2023-04-14", "close": 0.0771888, "volume": 91619.0}, {"date": "2023-04-17", "close": 0.0851056, "volume": 824486.0}, {"date": "2023-04-18", "close": 0.0851056, "volume": 134038.0}, {"date": "2023-04-19", "close": 0.0821368, "volume": 162187.0}, {"date": "2023-04-20", "close": 0.0752096, "volume": 474576.0}, {"date": "2023-04-21", "close": 0.079168, "volume": 153333.0}, {"date": "2023-04-26", "close": 0.0752096, "volume": 341033.0}, {"date": "2023-04-27", "close": 0.0752096, "volume": 7485.0}, {"date": "2023-04-28", "close": 0.0752096, "volume": 12874.0}, {"date": "2023-05-01", "close": 0.0702616, "volume": 562415.0}, {"date": "2023-05-02", "close": 0.069272, "volume": 85515.0}, {"date": "2023-05-03", "close": 0.069272, "volume": 435098.0}, {"date": "2023-05-04", "close": 0.064324, "volume": 280496.0}, {"date": "2023-05-05", "close": 0.0663032, "volume": 285076.0}, {"date": "2023-05-08", "close": 0.0663032, "volume": 77721.0}, {"date": "2023-05-09", "close": 0.069272, "volume": 7232.0}, {"date": "2023-05-12", "close": 0.07422, "volume": 52866.0}, {"date": "2023-05-15", "close": 0.0702616, "volume": 26287.0}, {"date": "2023-05-16", "close": 0.0702616, "volume": 10105.0}, {"date": "2023-05-17", "close": 0.07422, "volume": 163338.0}, {"date": "2023-05-19", "close": 0.0752096, "volume": 6902.0}, {"date": "2023-05-22", "close": 0.0732304, "volume": 20392.0}, {"date": "2023-05-23", "close": 0.0732304, "volume": 81023.0}, {"date": "2023-05-24", "close": 0.0752096, "volume": 67300.0}, {"date": "2023-05-26", "close": 0.0712512, "volume": 1746858.0}, {"date": "2023-05-29", "close": 0.0702616, "volume": 110651.0}, {"date": "2023-05-30", "close": 0.069272, "volume": 138440.0}, {"date": "2023-06-02", "close": 0.064324, "volume": 1021687.0}, {"date": "2023-06-05", "close": 0.0623448, "volume": 394457.0}, {"date": "2023-06-06", "close": 0.0613552, "volume": 218316.0}, {"date": "2023-06-07", "close": 0.064324, "volume": 32484.0}, {"date": "2023-06-08", "close": 0.0583864, "volume": 805539.0}, {"date": "2023-06-09", "close": 0.0514592, "volume": 6446064.0}, {"date": "2023-06-13", "close": 0.0504696, "volume": 2353400.0}, {"date": "2023-06-14", "close": 0.0450268, "volume": 3178944.0}, {"date": "2023-06-15", "close": 0.0465112, "volume": 947786.0}, {"date": "2023-06-16", "close": 0.0455216, "volume": 339029.0}, {"date": "2023-06-19", "close": 0.047006, "volume": 532926.0}, {"date": "2023-06-20", "close": 0.044532, "volume": 2860776.0}, {"date": "2023-06-21", "close": 0.0415632, "volume": 2176412.0}, {"date": "2023-06-22", "close": 0.0435424, "volume": 528344.0}, {"date": "2023-06-23", "close": 0.0455216, "volume": 718902.0}, {"date": "2023-06-26", "close": 0.0425528, "volume": 62826.0}, {"date": "2023-06-27", "close": 0.0415632, "volume": 245404.0}, {"date": "2023-06-28", "close": 0.0410684, "volume": 84736.0}, {"date": "2023-06-29", "close": 0.039584, "volume": 261932.0}, {"date": "2023-06-30", "close": 0.0425528, "volume": 1954012.0}, {"date": "2023-07-03", "close": 0.0435424, "volume": 45932.0}, {"date": "2023-07-04", "close": 0.0435424, "volume": 993898.0}, {"date": "2023-07-05", "close": 0.044532, "volume": 327535.0}, {"date": "2023-07-06", "close": 0.0435424, "volume": 124664.0}, {"date": "2023-07-07", "close": 0.0435424, "volume": 619863.0}, {"date": "2023-07-10", "close": 0.044532, "volume": 5.0}, {"date": "2023-07-11", "close": 0.044532, "volume": 10105.0}, {"date": "2023-07-12", "close": 0.0415632, "volume": 1204298.0}, {"date": "2023-07-13", "close": 0.0415632, "volume": 458662.0}, {"date": "2023-07-14", "close": 0.0425528, "volume": 592381.0}, {"date": "2023-07-17", "close": 0.044532, "volume": 470808.0}, {"date": "2023-07-18", "close": 0.044532, "volume": 347128.0}, {"date": "2023-07-19", "close": 0.044532, "volume": 824684.0}, {"date": "2023-07-20", "close": 0.044532, "volume": 2245.0}, {"date": "2023-07-21", "close": 0.0425528, "volume": 71543.0}, {"date": "2023-07-24", "close": 0.0425528, "volume": 764928.0}, {"date": "2023-07-25", "close": 0.0415632, "volume": 126314.0}, {"date": "2023-07-26", "close": 0.0415632, "volume": 145218.0}, {"date": "2023-07-27", "close": 0.0415632, "volume": 38493.0}, {"date": "2023-07-28", "close": 0.0415632, "volume": 58967.0}, {"date": "2023-07-31", "close": 0.0425528, "volume": 81539.0}, {"date": "2023-08-01", "close": 0.0385944, "volume": 922051.0}, {"date": "2023-08-02", "close": 0.0385944, "volume": 528821.0}, {"date": "2023-08-03", "close": 0.0376048, "volume": 1145232.0}, {"date": "2023-08-04", "close": 0.0385944, "volume": 112655.0}, {"date": "2023-08-07", "close": 0.0385944, "volume": 325788.0}, {"date": "2023-08-08", "close": 0.039584, "volume": 50556.0}, {"date": "2023-08-09", "close": 0.0385944, "volume": 25293.0}, {"date": "2023-08-10", "close": 0.0376048, "volume": 428934.0}, {"date": "2023-08-11", "close": 0.0385944, "volume": 285236.0}, {"date": "2023-08-14", "close": 0.0385944, "volume": 77246.0}, {"date": "2023-08-15", "close": 0.0376048, "volume": 396714.0}, {"date": "2023-08-16", "close": 0.0385944, "volume": 9259.0}, {"date": "2023-08-17", "close": 0.0376048, "volume": 803621.0}, {"date": "2023-08-21", "close": 0.0376048, "volume": 311364.0}, {"date": "2023-08-22", "close": 0.0366152, "volume": 939741.0}, {"date": "2023-08-23", "close": 0.0366152, "volume": 404616.0}, {"date": "2023-08-24", "close": 0.0366152, "volume": 60394.0}, {"date": "2023-08-25", "close": 0.0376048, "volume": 156454.0}, {"date": "2023-08-28", "close": 0.0405736, "volume": 62194.0}, {"date": "2023-08-30", "close": 0.0385944, "volume": 245204.0}, {"date": "2023-08-31", "close": 0.0415632, "volume": 1276932.0}, {"date": "2023-09-01", "close": 0.0405736, "volume": 444479.0}, {"date": "2023-09-04", "close": 0.0366152, "volume": 419568.0}, {"date": "2023-09-05", "close": 0.0326568, "volume": 1787763.0}, {"date": "2023-09-06", "close": 0.034636, "volume": 245588.0}, {"date": "2023-09-07", "close": 0.0326568, "volume": 276045.0}, {"date": "2023-09-08", "close": 0.0356256, "volume": 946588.0}, {"date": "2023-09-11", "close": 0.0356256, "volume": 1236903.0}, {"date": "2023-09-12", "close": 0.0356256, "volume": 604808.0}, {"date": "2023-09-13", "close": 0.0336464, "volume": 372232.0}, {"date": "2023-09-14", "close": 0.0336464, "volume": 835536.0}, {"date": "2023-09-15", "close": 0.0326568, "volume": 912158.0}, {"date": "2023-09-18", "close": 0.0326568, "volume": 132004.0}, {"date": "2023-09-21", "close": 0.0336464, "volume": 170836.0}, {"date": "2023-09-22", "close": 0.0316672, "volume": 641320.0}, {"date": "2023-09-25", "close": 0.0316672, "volume": 10408.0}, {"date": "2023-09-26", "close": 0.0306776, "volume": 503812.0}, {"date": "2023-09-27", "close": 0.0316672, "volume": 260196.0}, {"date": "2023-09-28", "close": 0.0316672, "volume": 54085.0}, {"date": "2023-09-29", "close": 0.0356256, "volume": 392566.0}, {"date": "2023-10-02", "close": 0.0356256, "volume": 34807.0}, {"date": "2023-10-04", "close": 0.034636, "volume": 141471.0}, {"date": "2023-10-05", "close": 0.0336464, "volume": 50525.0}, {"date": "2023-10-06", "close": 0.0336464, "volume": 298287.0}, {"date": "2023-10-09", "close": 0.0316672, "volume": 625880.0}, {"date": "2023-10-10", "close": 0.0316672, "volume": 17179.0}, {"date": "2023-10-11", "close": 0.0316672, "volume": 202102.0}, {"date": "2023-10-13", "close": 0.0336464, "volume": 24804.0}, {"date": "2023-10-16", "close": 0.0326568, "volume": 152027.0}, {"date": "2023-10-17", "close": 0.0316672, "volume": 23319.0}, {"date": "2023-10-19", "close": 0.0326568, "volume": 25512.0}, {"date": "2023-10-23", "close": 0.0336464, "volume": 158512.0}, {"date": "2023-10-24", "close": 0.0326568, "volume": 244220.0}, {"date": "2023-10-25", "close": 0.0326568, "volume": 79035.0}, {"date": "2023-10-26", "close": 0.0316672, "volume": 189346.0}, {"date": "2023-10-27", "close": 0.0336464, "volume": 78668.0}, {"date": "2023-10-30", "close": 0.0316672, "volume": 11936.0}, {"date": "2023-10-31", "close": 0.0336464, "volume": 30315.0}, {"date": "2023-11-02", "close": 0.0306776, "volume": 333612.0}, {"date": "2023-11-03", "close": 0.0316672, "volume": 282064.0}, {"date": "2023-11-06", "close": 0.0316672, "volume": 130544.0}, {"date": "2023-11-07", "close": 0.0316672, "volume": 14892.0}, {"date": "2023-11-08", "close": 0.034636, "volume": 839583.0}, {"date": "2023-11-09", "close": 0.0336464, "volume": 762602.0}, {"date": "2023-11-13", "close": 0.0326568, "volume": 159424.0}, {"date": "2023-11-14", "close": 0.0326568, "volume": 1393791.0}, {"date": "2023-11-15", "close": 0.0356256, "volume": 2725045.0}, {"date": "2023-11-16", "close": 0.0356256, "volume": 712018.0}, {"date": "2023-11-17", "close": 0.0366152, "volume": 209937.0}, {"date": "2023-11-20", "close": 0.0326568, "volume": 2963661.0}, {"date": "2023-11-21", "close": 0.034636, "volume": 2596096.0}, {"date": "2023-11-22", "close": 0.0326568, "volume": 280844.0}, {"date": "2023-11-23", "close": 0.0306776, "volume": 198217.0}, {"date": "2023-11-24", "close": 0.0326568, "volume": 90946.0}, {"date": "2023-11-27", "close": 0.0316672, "volume": 334735.0}, {"date": "2023-11-29", "close": 0.0326568, "volume": 34788.0}, {"date": "2023-11-30", "close": 0.0326568, "volume": 114174.0}, {"date": "2023-12-01", "close": 0.0306776, "volume": 164884.0}, {"date": "2023-12-04", "close": 0.0316672, "volume": 104771.0}, {"date": "2023-12-05", "close": 0.0306776, "volume": 486714.0}, {"date": "2023-12-06", "close": 0.0306776, "volume": 102624.0}, {"date": "2023-12-07", "close": 0.029688, "volume": 944427.0}, {"date": "2023-12-08", "close": 0.029688, "volume": 151120.0}, {"date": "2023-12-11", "close": 0.029688, "volume": 10105.0}, {"date": "2023-12-12", "close": 0.029688, "volume": 119148.0}, {"date": "2023-12-13", "close": 0.029688, "volume": 674.0}, {"date": "2023-12-15", "close": 0.0257296, "volume": 1262199.0}, {"date": "2023-12-18", "close": 0.02474, "volume": 329069.0}, {"date": "2023-12-19", "close": 0.0267192, "volume": 199632.0}, {"date": "2023-12-20", "close": 0.0286984, "volume": 1044192.0}, {"date": "2023-12-21", "close": 0.0267192, "volume": 199127.0}, {"date": "2023-12-22", "close": 0.0257296, "volume": 170081.0}, {"date": "2023-12-27", "close": 0.0267192, "volume": 21731.0}, {"date": "2024-01-02", "close": 0.0267192, "volume": 67368.0}, {"date": "2024-01-03", "close": 0.0267192, "volume": 202377.0}, {"date": "2024-01-04", "close": 0.0267192, "volume": 86532.0}, {"date": "2024-01-08", "close": 0.0257296, "volume": 248725.0}, {"date": "2024-01-10", "close": 0.0257296, "volume": 10105.0}, {"date": "2024-01-11", "close": 0.0257296, "volume": 1064.0}, {"date": "2024-01-12", "close": 0.0257296, "volume": 69691.0}, {"date": "2024-01-15", "close": 0.02474, "volume": 386318.0}, {"date": "2024-01-16", "close": 0.0267192, "volume": 135408.0}, {"date": "2024-01-17", "close": 0.0267192, "volume": 56140.0}, {"date": "2024-01-19", "close": 0.02474, "volume": 202102.0}, {"date": "2024-01-23", "close": 0.0178128, "volume": 155062.0}, {"date": "2024-01-24", "close": 0.019792, "volume": 506596.0}, {"date": "2024-01-25", "close": 0.019792, "volume": 169930.0}, {"date": "2024-01-29", "close": 0.0207816, "volume": 668865.0}, {"date": "2024-01-30", "close": 0.0207816, "volume": 14743.0}, {"date": "2024-01-31", "close": 0.0207816, "volume": 889.0}, {"date": "2024-02-05", "close": 0.019792, "volume": 106177.0}, {"date": "2024-02-06", "close": 0.0207816, "volume": 931690.0}, {"date": "2024-02-07", "close": 0.019792, "volume": 108165.0}, {"date": "2024-02-08", "close": 0.0188024, "volume": 184783.0}, {"date": "2024-02-09", "close": 0.0178128, "volume": 191380.0}, {"date": "2024-02-12", "close": 0.0188024, "volume": 523932.0}, {"date": "2024-02-13", "close": 0.0168232, "volume": 1459147.0}, {"date": "2024-02-15", "close": 0.014844, "volume": 102905.0}, {"date": "2024-02-16", "close": 0.014844, "volume": 31121.0}, {"date": "2024-02-19", "close": 0.0168232, "volume": 321906.0}, {"date": "2024-02-20", "close": 0.0158336, "volume": 100378.0}, {"date": "2024-02-21", "close": 0.014844, "volume": 32019.0}, {"date": "2024-02-22", "close": 0.014844, "volume": 150252.0}, {"date": "2024-02-23", "close": 0.014844, "volume": 42779.0}, {"date": "2024-02-26", "close": 0.014844, "volume": 1738.0}, {"date": "2024-02-29", "close": 0.014844, "volume": 13524.0}, {"date": "2024-03-01", "close": 0.014844, "volume": 71884.0}, {"date": "2024-03-04", "close": 0.0158336, "volume": 101051.0}, {"date": "2024-03-06", "close": 0.0168232, "volume": 1722062.0}, {"date": "2024-03-07", "close": 0.0168232, "volume": 768930.0}, {"date": "2024-03-08", "close": 0.0178128, "volume": 557469.0}, {"date": "2024-03-12", "close": 0.0168232, "volume": 30315.0}, {"date": "2024-03-15", "close": 0.0168232, "volume": 57210.0}, {"date": "2024-03-18", "close": 0.0168232, "volume": 460196.0}, {"date": "2024-03-19", "close": 0.0178128, "volume": 320299.0}, {"date": "2024-03-20", "close": 0.0178128, "volume": 311232.0}, {"date": "2024-03-21", "close": 0.0178128, "volume": 396326.0}, {"date": "2024-03-22", "close": 0.0168232, "volume": 35368.0}, {"date": "2024-03-25", "close": 0.0168232, "volume": 136419.0}, {"date": "2024-03-28", "close": 0.0178128, "volume": 103070.0}, {"date": "2024-04-02", "close": 0.0188024, "volume": 672254.0}, {"date": "2024-04-03", "close": 0.0178128, "volume": 332801.0}, {"date": "2024-04-04", "close": 0.0188024, "volume": 404204.0}, {"date": "2024-04-05", "close": 0.019792, "volume": 124258.0}, {"date": "2024-04-08", "close": 0.0217712, "volume": 1254777.0}, {"date": "2024-04-09", "close": 0.019792, "volume": 512030.0}, {"date": "2024-04-10", "close": 0.019792, "volume": 519330.0}, {"date": "2024-04-11", "close": 0.0207816, "volume": 174144.0}, {"date": "2024-04-12", "close": 0.0207816, "volume": 7377.0}, {"date": "2024-04-15", "close": 0.019792, "volume": 102068.0}, {"date": "2024-04-16", "close": 0.0188024, "volume": 134740.0}, {"date": "2024-04-17", "close": 0.0188024, "volume": 8842.0}, {"date": "2024-04-18", "close": 0.0188024, "volume": 50552.0}, {"date": "2024-04-19", "close": 0.0188024, "volume": 150493.0}, {"date": "2024-04-22", "close": 0.0158336, "volume": 716726.0}, {"date": "2024-04-23", "close": 0.0168232, "volume": 238147.0}, {"date": "2024-04-24", "close": 0.0158336, "volume": 30319.0}, {"date": "2024-04-29", "close": 0.0158336, "volume": 356518.0}, {"date": "2024-04-30", "close": 0.0158336, "volume": 203618.0}, {"date": "2024-05-02", "close": 0.014844, "volume": 153273.0}, {"date": "2024-05-03", "close": 0.014844, "volume": 161124.0}, {"date": "2024-05-07", "close": 0.014844, "volume": 347262.0}, {"date": "2024-05-08", "close": 0.014844, "volume": 79217.0}, {"date": "2024-05-09", "close": 0.014844, "volume": 150975.0}, {"date": "2024-05-10", "close": 0.014844, "volume": 176502.0}, {"date": "2024-05-13", "close": 0.014844, "volume": 171520.0}, {"date": "2024-05-16", "close": 0.014844, "volume": 151577.0}, {"date": "2024-05-17", "close": 0.014844, "volume": 664751.0}, {"date": "2024-05-20", "close": 0.0158336, "volume": 165384.0}, {"date": "2024-05-21", "close": 0.0188024, "volume": 5058628.0}, {"date": "2024-05-22", "close": 0.0178128, "volume": 1491118.0}, {"date": "2024-05-23", "close": 0.0178128, "volume": 700531.0}, {"date": "2024-05-24", "close": 0.0188024, "volume": 101614.0}, {"date": "2024-05-27", "close": 0.0217712, "volume": 4144822.0}, {"date": "2024-05-28", "close": 0.0188024, "volume": 1989751.0}, {"date": "2024-05-30", "close": 0.0168232, "volume": 534484.0}, {"date": "2024-05-31", "close": 0.0168232, "volume": 356266.0}, {"date": "2024-06-03", "close": 0.0168232, "volume": 232838.0}, {"date": "2024-06-04", "close": 0.0158336, "volume": 1156569.0}, {"date": "2024-06-05", "close": 0.0178128, "volume": 1347137.0}, {"date": "2024-06-06", "close": 0.0178128, "volume": 172233.0}, {"date": "2024-06-07", "close": 0.0158336, "volume": 908233.0}, {"date": "2024-06-11", "close": 0.0158336, "volume": 62652.0}, {"date": "2024-06-12", "close": 0.0158336, "volume": 115988.0}, {"date": "2024-06-13", "close": 0.0158336, "volume": 39294.0}, {"date": "2024-06-14", "close": 0.0158336, "volume": 306567.0}, {"date": "2024-06-17", "close": 0.0158336, "volume": 310776.0}, {"date": "2024-06-19", "close": 0.014844, "volume": 46181.0}, {"date": "2024-06-20", "close": 0.014844, "volume": 341605.0}, {"date": "2024-06-21", "close": 0.014844, "volume": 151983.0}, {"date": "2024-06-24", "close": 0.0128648, "volume": 731702.0}, {"date": "2024-06-25", "close": 0.0118752, "volume": 758447.0}, {"date": "2024-06-26", "close": 0.0118752, "volume": 197219.0}, {"date": "2024-06-27", "close": 0.0118752, "volume": 28564.0}, {"date": "2024-06-28", "close": 0.0118752, "volume": 281611.0}, {"date": "2024-07-01", "close": 0.0128648, "volume": 140283.0}, {"date": "2024-07-02", "close": 0.0128648, "volume": 522437.0}, {"date": "2024-07-03", "close": 0.0128648, "volume": 78264.0}, {"date": "2024-07-04", "close": 0.0118752, "volume": 97825.0}, {"date": "2024-07-05", "close": 0.0108856, "volume": 329181.0}, {"date": "2024-07-11", "close": 0.0118752, "volume": 406186.0}, {"date": "2024-07-12", "close": 0.0128648, "volume": 400485.0}, {"date": "2024-07-16", "close": 0.0118752, "volume": 44462.0}, {"date": "2024-07-17", "close": 0.0128648, "volume": 58623.0}, {"date": "2024-07-19", "close": 0.0118752, "volume": 51536.0}, {"date": "2024-07-22", "close": 0.0118752, "volume": 15155.0}, {"date": "2024-07-23", "close": 0.0118752, "volume": 36495.0}, {"date": "2024-07-26", "close": 0.0108856, "volume": 253047.0}, {"date": "2024-07-29", "close": 0.0138544, "volume": 6032917.0}, {"date": "2024-07-30", "close": 0.0138544, "volume": 1032586.0}, {"date": "2024-07-31", "close": 0.0188024, "volume": 2536342.0}, {"date": "2024-08-01", "close": 0.0178128, "volume": 1724342.0}, {"date": "2024-08-02", "close": 0.0168232, "volume": 154465.0}, {"date": "2024-08-05", "close": 0.0118752, "volume": 2253788.0}, {"date": "2024-08-06", "close": 0.0128648, "volume": 1198245.0}, {"date": "2024-08-07", "close": 0.014844, "volume": 511564.0}, {"date": "2024-08-08", "close": 0.0158336, "volume": 262732.0}, {"date": "2024-08-09", "close": 0.0158336, "volume": 219478.0}, {"date": "2024-08-12", "close": 0.0158336, "volume": 60103.0}, {"date": "2024-08-13", "close": 0.014844, "volume": 26080.0}, {"date": "2024-08-14", "close": 0.014844, "volume": 12.0}, {"date": "2024-08-15", "close": 0.014844, "volume": 55578.0}, {"date": "2024-08-16", "close": 0.0158336, "volume": 75850.0}, {"date": "2024-08-19", "close": 0.0138544, "volume": 606489.0}, {"date": "2024-08-20", "close": 0.0138544, "volume": 101051.0}, {"date": "2024-08-21", "close": 0.0138544, "volume": 30315.0}, {"date": "2024-08-22", "close": 0.0158336, "volume": 767396.0}, {"date": "2024-08-26", "close": 0.014844, "volume": 138808.0}, {"date": "2024-08-27", "close": 0.0138544, "volume": 72959.0}, {"date": "2024-08-28", "close": 0.0138544, "volume": 64181.0}, {"date": "2024-08-29", "close": 0.014844, "volume": 31146.0}, {"date": "2024-08-30", "close": 0.0168232, "volume": 1260103.0}, {"date": "2024-09-02", "close": 0.0188024, "volume": 983046.0}, {"date": "2024-09-04", "close": 0.0158336, "volume": 107612.0}, {"date": "2024-09-06", "close": 0.0158336, "volume": 327693.0}, {"date": "2024-09-10", "close": 0.0267192, "volume": 77328251.0}, {"date": "2024-09-11", "close": 0.0207816, "volume": 5749800.0}, {"date": "2024-09-12", "close": 0.0217712, "volume": 4138200.0}, {"date": "2024-09-13", "close": 0.0227608, "volume": 946861.0}, {"date": "2024-09-16", "close": 0.0207816, "volume": 1361964.0}, {"date": "2024-09-17", "close": 0.0188024, "volume": 6000909.0}, {"date": "2024-09-18", "close": 0.0168232, "volume": 1167951.0}, {"date": "2024-09-19", "close": 0.0178128, "volume": 320503.0}, {"date": "2024-09-20", "close": 0.0168232, "volume": 466347.0}, {"date": "2024-09-23", "close": 0.0163284, "volume": 1250865.0}, {"date": "2024-09-24", "close": 0.0168232, "volume": 258466.0}, {"date": "2024-09-25", "close": 0.0168232, "volume": 784465.0}, {"date": "2024-09-26", "close": 0.0158336, "volume": 570909.0}, {"date": "2024-09-27", "close": 0.0168232, "volume": 818811.0}, {"date": "2024-09-30", "close": 0.0158336, "volume": 889312.0}, {"date": "2024-10-01", "close": 0.0158336, "volume": 291524.0}, {"date": "2024-10-02", "close": 0.0158336, "volume": 323363.0}, {"date": "2024-10-03", "close": 0.0158336, "volume": 111614.0}, {"date": "2024-10-04", "close": 0.0178128, "volume": 1451155.0}, {"date": "2024-10-07", "close": 0.0178128, "volume": 102830.0}, {"date": "2024-10-08", "close": 0.0178128, "volume": 1010509.0}, {"date": "2024-10-09", "close": 0.0158336, "volume": 216603.0}, {"date": "2024-10-10", "close": 0.0168232, "volume": 189976.0}, {"date": "2024-10-11", "close": 0.0168232, "volume": 178325.0}, {"date": "2024-10-14", "close": 0.0168232, "volume": 1250238.0}, {"date": "2024-10-15", "close": 0.0168232, "volume": 998445.0}, {"date": "2024-10-16", "close": 0.0168232, "volume": 378595.0}, {"date": "2024-10-18", "close": 0.0168232, "volume": 126127.0}, {"date": "2024-10-21", "close": 0.0158336, "volume": 404951.0}, {"date": "2024-10-22", "close": 0.0158336, "volume": 55600.0}, {"date": "2024-10-24", "close": 0.0168232, "volume": 285574.0}, {"date": "2024-10-25", "close": 0.0168232, "volume": 67011.0}, {"date": "2024-10-28", "close": 0.0168232, "volume": 62363.0}, {"date": "2024-10-29", "close": 0.0178128, "volume": 101051.0}, {"date": "2024-10-30", "close": 0.0168232, "volume": 105497.0}, {"date": "2024-10-31", "close": 0.0178128, "volume": 243705.0}, {"date": "2024-11-01", "close": 0.0168232, "volume": 500410.0}, {"date": "2024-11-04", "close": 0.0178128, "volume": 1669276.0}, {"date": "2024-11-05", "close": 0.0178128, "volume": 327847.0}, {"date": "2024-11-06", "close": 0.0178128, "volume": 669530.0}, {"date": "2024-11-07", "close": 0.0168232, "volume": 101051.0}, {"date": "2024-11-08", "close": 0.0158336, "volume": 736427.0}, {"date": "2024-11-11", "close": 0.0158336, "volume": 274758.0}, {"date": "2024-11-12", "close": 0.014844, "volume": 799289.0}, {"date": "2024-11-15", "close": 0.0128648, "volume": 1051988.0}, {"date": "2024-11-18", "close": 0.0128648, "volume": 677359.0}, {"date": "2024-11-19", "close": 0.0138544, "volume": 198815.0}, {"date": "2024-11-20", "close": 0.0158336, "volume": 90277.0}, {"date": "2024-11-21", "close": 0.014844, "volume": 41797.0}, {"date": "2024-11-22", "close": 0.0158336, "volume": 15158.0}, {"date": "2024-11-25", "close": 0.014844, "volume": 2058263.0}, {"date": "2024-11-26", "close": 0.014844, "volume": 104226.0}, {"date": "2024-11-27", "close": 0.0138544, "volume": 57456.0}, {"date": "2024-11-28", "close": 0.014844, "volume": 4.0}, {"date": "2024-11-29", "close": 0.014844, "volume": 992192.0}, {"date": "2024-12-02", "close": 0.0138544, "volume": 283173.0}, {"date": "2024-12-03", "close": 0.014844, "volume": 34723.0}, {"date": "2024-12-04", "close": 0.0138544, "volume": 101101.0}, {"date": "2024-12-05", "close": 0.0138544, "volume": 43454.0}, {"date": "2024-12-06", "close": 0.0128648, "volume": 160676.0}, {"date": "2024-12-09", "close": 0.0128648, "volume": 45473.0}, {"date": "2024-12-13", "close": 0.0128648, "volume": 178524.0}, {"date": "2024-12-16", "close": 0.0128648, "volume": 363783.0}, {"date": "2024-12-17", "close": 0.0128648, "volume": 665617.0}, {"date": "2024-12-18", "close": 0.0108856, "volume": 394099.0}, {"date": "2024-12-19", "close": 0.0108856, "volume": 113694.0}, {"date": "2024-12-20", "close": 0.0108856, "volume": 33347.0}, {"date": "2024-12-24", "close": 0.0108856, "volume": 42752.0}, {"date": "2024-12-27", "close": 0.0108856, "volume": 8786.0}, {"date": "2024-12-31", "close": 0.0108856, "volume": 7579.0}, {"date": "2025-01-03", "close": 0.0118752, "volume": 416482.0}, {"date": "2025-01-06", "close": 0.0128648, "volume": 222034.0}, {"date": "2025-01-07", "close": 0.0118752, "volume": 291550.0}, {"date": "2025-01-09", "close": 0.0108856, "volume": 985088.0}, {"date": "2025-01-10", "close": 0.009896, "volume": 1823350.0}, {"date": "2025-01-13", "close": 0.009896, "volume": 100.0}, {"date": "2025-01-14", "close": 0.009896, "volume": 101051.0}, {"date": "2025-01-16", "close": 0.0089064, "volume": 64218.0}, {"date": "2025-01-17", "close": 0.0089064, "volume": 565502.0}, {"date": "2025-01-20", "close": 0.0089064, "volume": 101051.0}, {"date": "2025-01-21", "close": 0.0089064, "volume": 14435.0}, {"date": "2025-01-22", "close": 0.009896, "volume": 303550.0}, {"date": "2025-01-23", "close": 0.009896, "volume": 50525.0}, {"date": "2025-01-24", "close": 0.009896, "volume": 960346.0}, {"date": "2025-01-28", "close": 0.0089064, "volume": 80135.0}, {"date": "2025-01-29", "close": 0.0089064, "volume": 521423.0}, {"date": "2025-01-30", "close": 0.0089064, "volume": 347033.0}, {"date": "2025-02-03", "close": 0.0089064, "volume": 233287.0}, {"date": "2025-02-04", "close": 0.0089064, "volume": 319457.0}, {"date": "2025-02-05", "close": 0.009896, "volume": 382677.0}, {"date": "2025-02-06", "close": 0.0089064, "volume": 444321.0}, {"date": "2025-02-07", "close": 0.0094012, "volume": 20210.0}, {"date": "2025-02-10", "close": 0.009896, "volume": 5176639.0}, {"date": "2025-02-11", "close": 0.009896, "volume": 346511.0}, {"date": "2025-02-12", "close": 0.009896, "volume": 10105.0}, {"date": "2025-02-13", "close": 0.0108856, "volume": 176630.0}, {"date": "2025-02-14", "close": 0.009896, "volume": 1103613.0}, {"date": "2025-02-17", "close": 0.0108856, "volume": 8570911.0}, {"date": "2025-02-18", "close": 0.0108856, "volume": 790103.0}, {"date": "2025-02-19", "close": 0.0108856, "volume": 717953.0}, {"date": "2025-02-20", "close": 0.0103908, "volume": 276474.0}, {"date": "2025-02-21", "close": 0.009896, "volume": 307847.0}, {"date": "2025-02-25", "close": 0.0108856, "volume": 50525.0}, {"date": "2025-02-26", "close": 0.009896, "volume": 616410.0}, {"date": "2025-02-27", "close": 0.009896, "volume": 724051.0}, {"date": "2025-03-03", "close": 0.0089064, "volume": 2404301.0}, {"date": "2025-03-05", "close": 0.0094012, "volume": 1079191.0}, {"date": "2025-03-06", "close": 0.0079168, "volume": 2866291.0}, {"date": "2025-03-07", "close": 0.009896, "volume": 1663966.0}, {"date": "2025-03-10", "close": 0.009896, "volume": 1149512.0}, {"date": "2025-03-11", "close": 0.014844, "volume": 19163709.0}, {"date": "2025-03-12", "close": 0.0118752, "volume": 8804674.0}, {"date": "2025-03-13", "close": 0.0108856, "volume": 1640572.0}, {"date": "2025-03-14", "close": 0.0108856, "volume": 179563.0}, {"date": "2025-03-17", "close": 0.0108856, "volume": 2437575.0}, {"date": "2025-03-18", "close": 0.0118752, "volume": 2414893.0}, {"date": "2025-03-19", "close": 0.0118752, "volume": 423562.0}, {"date": "2025-03-20", "close": 0.0128648, "volume": 960464.0}, {"date": "2025-03-21", "close": 0.0138544, "volume": 2483389.0}, {"date": "2025-03-24", "close": 0.0138544, "volume": 119927.0}, {"date": "2025-03-25", "close": 0.0108856, "volume": 2279146.0}, {"date": "2025-03-26", "close": 0.0108856, "volume": 2216433.0}, {"date": "2025-03-27", "close": 0.0108856, "volume": 474672.0}, {"date": "2025-03-28", "close": 0.0108856, "volume": 1973517.0}, {"date": "2025-03-31", "close": 0.0108856, "volume": 124350.0}, {"date": "2025-04-01", "close": 0.009896, "volume": 402207.0}, {"date": "2025-04-02", "close": 0.0108856, "volume": 614585.0}, {"date": "2025-04-03", "close": 0.009896, "volume": 1067532.0}, {"date": "2025-04-04", "close": 0.009896, "volume": 147757.0}, {"date": "2025-04-07", "close": 0.009896, "volume": 2621681.0}, {"date": "2025-04-08", "close": 0.009896, "volume": 880193.0}, {"date": "2025-04-09", "close": 0.009896, "volume": 1010509.0}, {"date": "2025-04-10", "close": 0.009896, "volume": 672106.0}, {"date": "2025-04-11", "close": 0.0108856, "volume": 1767858.0}, {"date": "2025-04-16", "close": 0.0094012, "volume": 3009988.0}, {"date": "2025-04-17", "close": 0.009896, "volume": 257312.0}, {"date": "2025-04-22", "close": 0.009896, "volume": 437250.0}, {"date": "2025-04-23", "close": 0.0089064, "volume": 3639751.0}, {"date": "2025-04-24", "close": 0.009896, "volume": 6870916.0}, {"date": "2025-04-28", "close": 0.0094012, "volume": 487.0}, {"date": "2025-04-29", "close": 0.0089064, "volume": 5375380.0}, {"date": "2025-04-30", "close": 0.0089064, "volume": 1052341.0}, {"date": "2025-05-01", "close": 0.0089064, "volume": 56589.0}, {"date": "2025-05-02", "close": 0.0089064, "volume": 2481319.0}, {"date": "2025-05-05", "close": 0.0089064, "volume": 510831.0}, {"date": "2025-05-06", "close": 0.0089064, "volume": 1462913.0}, {"date": "2025-05-08", "close": 0.0089064, "volume": 1281720.0}, {"date": "2025-05-09", "close": 0.009896, "volume": 10741893.0}, {"date": "2025-05-12", "close": 0.0108856, "volume": 435121.0}, {"date": "2025-05-13", "close": 0.009896, "volume": 3276815.0}, {"date": "2025-05-14", "close": 0.0108856, "volume": 167184.0}, {"date": "2025-05-15", "close": 0.0108856, "volume": 2306133.0}, {"date": "2025-05-16", "close": 0.009896, "volume": 227190.0}, {"date": "2025-05-19", "close": 0.009896, "volume": 1394400.0}, {"date": "2025-05-20", "close": 0.009896, "volume": 589580.0}, {"date": "2025-05-21", "close": 0.0108856, "volume": 5421267.0}, {"date": "2025-05-22", "close": 0.009896, "volume": 1470764.0}, {"date": "2025-05-23", "close": 0.009896, "volume": 1430614.0}, {"date": "2025-05-26", "close": 0.009896, "volume": 3333571.0}, {"date": "2025-05-27", "close": 0.009896, "volume": 5616472.0}, {"date": "2025-05-28", "close": 0.009896, "volume": 60631.0}, {"date": "2025-05-29", "close": 0.0094012, "volume": 114523.0}, {"date": "2025-05-30", "close": 0.009896, "volume": 101051.0}, {"date": "2025-06-02", "close": 0.0094012, "volume": 252627.0}, {"date": "2025-06-03", "close": 0.009896, "volume": 1382582.0}, {"date": "2025-06-05", "close": 0.009896, "volume": 2538677.0}, {"date": "2025-06-06", "close": 0.0108856, "volume": 366239.0}, {"date": "2025-06-10", "close": 0.009896, "volume": 867873.0}, {"date": "2025-06-11", "close": 0.009896, "volume": 71348.0}, {"date": "2025-06-12", "close": 0.009896, "volume": 3353886.0}, {"date": "2025-06-13", "close": 0.009896, "volume": 2055996.0}, {"date": "2025-06-16", "close": 0.009896, "volume": 2655091.0}, {"date": "2025-06-17", "close": 0.0103908, "volume": 1058838.0}, {"date": "2025-06-18", "close": 0.009896, "volume": 8564016.0}, {"date": "2025-06-19", "close": 0.009896, "volume": 3334382.0}, {"date": "2025-06-20", "close": 0.0089064, "volume": 2109528.0}, {"date": "2025-06-23", "close": 0.0089064, "volume": 4144103.0}, {"date": "2025-06-24", "close": 0.0089064, "volume": 1202506.0}, {"date": "2025-06-25", "close": 0.0089064, "volume": 53895.0}, {"date": "2025-06-26", "close": 0.0094012, "volume": 755861.0}, {"date": "2025-06-27", "close": 0.0079168, "volume": 8650882.0}, {"date": "2025-06-30", "close": 0.0089064, "volume": 2128955.0}, {"date": "2025-07-01", "close": 0.0079168, "volume": 30315.0}, {"date": "2025-07-02", "close": 0.0084116, "volume": 878187.0}, {"date": "2025-07-03", "close": 0.0079168, "volume": 10105.0}, {"date": "2025-07-04", "close": 0.0079168, "volume": 6063.0}, {"date": "2025-07-07", "close": 0.0079168, "volume": 364032.0}, {"date": "2025-07-08", "close": 0.0079168, "volume": 20461.0}, {"date": "2025-07-09", "close": 0.0079168, "volume": 2094242.0}, {"date": "2025-07-10", "close": 0.0079168, "volume": 202124.0}, {"date": "2025-07-11", "close": 0.0079168, "volume": 4767236.0}, {"date": "2025-07-14", "close": 0.0079168, "volume": 2345623.0}, {"date": "2025-07-15", "close": 0.0079168, "volume": 1884229.0}, {"date": "2025-07-16", "close": 0.0079168, "volume": 1247305.0}, {"date": "2025-07-17", "close": 0.0079168, "volume": 972530.0}, {"date": "2025-07-18", "close": 0.0089064, "volume": 1989780.0}, {"date": "2025-07-21", "close": 0.0079168, "volume": 1101006.0}, {"date": "2025-07-22", "close": 0.0089064, "volume": 1453194.0}, {"date": "2025-07-23", "close": 0.0079168, "volume": 1010509.0}, {"date": "2025-07-24", "close": 0.0079168, "volume": 1122788.0}, {"date": "2025-07-25", "close": 0.0079168, "volume": 922932.0}, {"date": "2025-07-28", "close": 0.0079168, "volume": 1837842.0}, {"date": "2025-07-29", "close": 0.0079168, "volume": 247575.0}, {"date": "2025-07-30", "close": 0.007422, "volume": 1078920.0}, {"date": "2025-07-31", "close": 0.0069272, "volume": 361312.0}, {"date": "2025-08-04", "close": 0.007422, "volume": 50525.0}, {"date": "2025-08-05", "close": 0.007422, "volume": 233685.0}, {"date": "2025-08-06", "close": 0.0069272, "volume": 30315.0}, {"date": "2025-08-11", "close": 0.0079168, "volume": 3980489.0}, {"date": "2025-08-12", "close": 0.0079168, "volume": 2410932.0}, {"date": "2025-08-14", "close": 0.0089064, "volume": 1010509.0}, {"date": "2025-08-15", "close": 0.0089064, "volume": 278344.0}, {"date": "2025-08-18", "close": 0.0089064, "volume": 699385.0}, {"date": "2025-08-20", "close": 0.0079168, "volume": 2343878.0}, {"date": "2025-08-21", "close": 0.0079168, "volume": 376324.0}, {"date": "2025-08-22", "close": 0.0089064, "volume": 1678456.0}, {"date": "2025-08-26", "close": 0.0079168, "volume": 241665.0}, {"date": "2025-08-27", "close": 0.0079168, "volume": 1815638.0}, {"date": "2025-08-29", "close": 0.0079168, "volume": 13880.0}, {"date": "2025-09-01", "close": 0.0069272, "volume": 941327.0}, {"date": "2025-09-02", "close": 0.0079168, "volume": 574572.0}, {"date": "2025-09-03", "close": 0.0079168, "volume": 542994.0}, {"date": "2025-09-05", "close": 0.0089064, "volume": 1210970.0}, {"date": "2025-09-08", "close": 0.0079168, "volume": 1732743.0}, {"date": "2025-09-09", "close": 0.0079168, "volume": 1012996.0}, {"date": "2025-09-10", "close": 0.0079168, "volume": 1009341.0}, {"date": "2025-09-11", "close": 0.0089064, "volume": 1010509.0}, {"date": "2025-09-12", "close": 0.0079168, "volume": 298497.0}, {"date": "2025-09-16", "close": 0.0084116, "volume": 141471.0}, {"date": "2025-09-17", "close": 0.0089064, "volume": 8279326.0}, {"date": "2025-09-18", "close": 0.009896, "volume": 1762503.0}, {"date": "2025-09-19", "close": 0.0089064, "volume": 1724429.0}, {"date": "2025-09-22", "close": 0.009896, "volume": 2846815.0}, {"date": "2025-09-23", "close": 0.009896, "volume": 792824.0}, {"date": "2025-09-24", "close": 0.0089064, "volume": 59776.0}, {"date": "2025-09-25", "close": 0.0089064, "volume": 175580.0}, {"date": "2025-09-26", "close": 0.009896, "volume": 3699276.0}, {"date": "2025-09-29", "close": 0.0108856, "volume": 9198260.0}, {"date": "2025-09-30", "close": 0.0128648, "volume": 3756804.0}, {"date": "2025-10-01", "close": 0.0128648, "volume": 4248172.0}, {"date": "2025-10-02", "close": 0.014844, "volume": 1455221.0}, {"date": "2025-10-03", "close": 0.0118752, "volume": 19807253.0}, {"date": "2025-10-06", "close": 0.009896, "volume": 3879201.0}, {"date": "2025-10-07", "close": 0.0108856, "volume": 1468957.0}, {"date": "2025-10-08", "close": 0.0118752, "volume": 1767413.0}, {"date": "2025-10-09", "close": 0.0118752, "volume": 1950833.0}, {"date": "2025-10-10", "close": 0.0128648, "volume": 1221891.0}, {"date": "2025-10-15", "close": 0.0168232, "volume": 31584089.0}, {"date": "2025-10-16", "close": 0.0168232, "volume": 10863007.0}, {"date": "2025-10-17", "close": 0.0168232, "volume": 2598267.0}, {"date": "2025-10-20", "close": 0.0158336, "volume": 884869.0}, {"date": "2025-10-21", "close": 0.0217712, "volume": 8008650.0}, {"date": "2025-10-22", "close": 0.0277088, "volume": 11727954.0}, {"date": "2025-10-23", "close": 0.0227608, "volume": 5591612.0}, {"date": "2025-10-24", "close": 0.0286984, "volume": 9959209.0}, {"date": "2025-10-27", "close": 0.0227608, "volume": 10493270.0}, {"date": "2025-10-28", "close": 0.0168232, "volume": 11266333.0}, {"date": "2025-10-29", "close": 0.019792, "volume": 7207252.0}, {"date": "2025-10-30", "close": 0.0188024, "volume": 2836541.0}, {"date": "2025-10-31", "close": 0.019792, "volume": 3054957.0}, {"date": "2025-11-03", "close": 0.0217712, "volume": 2964688.0}, {"date": "2025-11-04", "close": 0.0188024, "volume": 3899858.0}, {"date": "2025-11-05", "close": 0.0168232, "volume": 6539824.0}, {"date": "2025-11-06", "close": 0.0178128, "volume": 674654.0}, {"date": "2025-11-07", "close": 0.014844, "volume": 4930210.0}, {"date": "2025-11-10", "close": 0.014844, "volume": 1951633.0}, {"date": "2025-11-11", "close": 0.0138544, "volume": 2147669.0}, {"date": "2025-11-12", "close": 0.0158336, "volume": 1753303.0}, {"date": "2025-11-13", "close": 0.0158336, "volume": 3109655.0}, {"date": "2025-11-14", "close": 0.0168232, "volume": 1123780.0}, {"date": "2025-11-17", "close": 0.0168232, "volume": 6724654.0}, {"date": "2025-11-18", "close": 0.0168232, "volume": 2316871.0}, {"date": "2025-11-19", "close": 0.0168232, "volume": 1850.0}, {"date": "2025-11-20", "close": 0.0188024, "volume": 720551.0}, {"date": "2025-11-21", "close": 0.0178128, "volume": 530078.0}, {"date": "2025-11-24", "close": 0.0158336, "volume": 933888.0}, {"date": "2025-11-25", "close": 0.0168232, "volume": 20209.0}, {"date": "2025-11-26", "close": 0.0168232, "volume": 41609.0}, {"date": "2025-11-27", "close": 0.017318, "volume": 50526.0}, {"date": "2025-11-28", "close": 0.0188024, "volume": 2209482.0}, {"date": "2025-12-01", "close": 0.0178128, "volume": 691259.0}, {"date": "2025-12-02", "close": 0.0188024, "volume": 1110285.0}, {"date": "2025-12-03", "close": 0.0168232, "volume": 3226366.0}, {"date": "2025-12-04", "close": 0.0168232, "volume": 765395.0}, {"date": "2025-12-05", "close": 0.0178128, "volume": 353368.0}, {"date": "2025-12-08", "close": 0.0178128, "volume": 168418.0}, {"date": "2025-12-09", "close": 0.0168232, "volume": 2218489.0}, {"date": "2025-12-10", "close": 0.0158336, "volume": 1545140.0}, {"date": "2025-12-11", "close": 0.0158336, "volume": 694679.0}, {"date": "2025-12-12", "close": 0.0158336, "volume": 1082825.0}, {"date": "2025-12-15", "close": 0.0158336, "volume": 453327.0}, {"date": "2025-12-16", "close": 0.014844, "volume": 875300.0}, {"date": "2025-12-17", "close": 0.014844, "volume": 1234834.0}, {"date": "2025-12-18", "close": 0.014844, "volume": 989590.0}, {"date": "2025-12-19", "close": 0.014844, "volume": 197524.0}, {"date": "2025-12-22", "close": 0.014844, "volume": 494110.0}, {"date": "2025-12-23", "close": 0.014844, "volume": 42542.0}, {"date": "2025-12-29", "close": 0.014844, "volume": 337746.0}, {"date": "2025-12-30", "close": 0.0138544, "volume": 44462.0}, {"date": "2025-12-31", "close": 0.014844, "volume": 50525.0}, {"date": "2026-01-02", "close": 0.0158336, "volume": 426386.0}, {"date": "2026-01-05", "close": 0.0158336, "volume": 630304.0}, {"date": "2026-01-06", "close": 0.014844, "volume": 2492095.0}, {"date": "2026-01-07", "close": 0.014844, "volume": 1610114.0}, {"date": "2026-01-08", "close": 0.0138544, "volume": 2145238.0}, {"date": "2026-01-09", "close": 0.014844, "volume": 1370273.0}, {"date": "2026-01-12", "close": 0.0158336, "volume": 1012002.0}, {"date": "2026-01-13", "close": 0.0168232, "volume": 519758.0}, {"date": "2026-01-14", "close": 0.0188024, "volume": 1401219.0}, {"date": "2026-01-15", "close": 0.0168232, "volume": 2831892.0}, {"date": "2026-01-16", "close": 0.0178128, "volume": 1129637.0}, {"date": "2026-01-19", "close": 0.0188024, "volume": 2348251.0}, {"date": "2026-01-20", "close": 0.0207816, "volume": 8316550.0}, {"date": "2026-01-21", "close": 0.0217712, "volume": 2401727.0}, {"date": "2026-01-22", "close": 0.0286984, "volume": 113280616.0}, {"date": "2026-01-23", "close": 0.0257296, "volume": 20742447.0}, {"date": "2026-01-27", "close": 0.0237504, "volume": 16793734.0}, {"date": "2026-01-28", "close": 0.0227608, "volume": 2888294.0}, {"date": "2026-01-29", "close": 0.024, "volume": 11514408.0}, {"date": "2026-01-30", "close": 0.027, "volume": 16312728.0}, {"date": "2026-02-02", "close": 0.022, "volume": 14606162.0}, {"date": "2026-02-03", "close": 0.018, "volume": 27548675.0}, {"date": "2026-02-04", "close": 0.02, "volume": 16139703.0}, {"date": "2026-02-05", "close": 0.019, "volume": 8856707.0}, {"date": "2026-02-06", "close": 0.02, "volume": 8237773.0}, {"date": "2026-02-09", "close": 0.018, "volume": 3186182.0}, {"date": "2026-02-10", "close": 0.019, "volume": 1937223.0}, {"date": "2026-02-11", "close": 0.018, "volume": 10753262.0}, {"date": "2026-02-12", "close": 0.018, "volume": 5185795.0}, {"date": "2026-02-13", "close": 0.017, "volume": 11454077.0}, {"date": "2026-02-16", "close": 0.017, "volume": 7248158.0}, {"date": "2026-02-17", "close": 0.016, "volume": 1610584.0}, {"date": "2026-02-18", "close": 0.015, "volume": 3811707.0}, {"date": "2026-02-19", "close": 0.015, "volume": 5968783.0}, {"date": "2026-02-20", "close": 0.015, "volume": 1565312.0}, {"date": "2026-02-23", "close": 0.015, "volume": 2770278.0}, {"date": "2026-02-24", "close": 0.015, "volume": 6653544.0}, {"date": "2026-02-25", "close": 0.015, "volume": 7127184.0}, {"date": "2026-02-26", "close": 0.015, "volume": 3442821.0}, {"date": "2026-02-27", "close": 0.016, "volume": 3417159.0}, {"date": "2026-03-02", "close": 0.015, "volume": 2829184.0}, {"date": "2026-03-03", "close": 0.014, "volume": 9707874.0}, {"date": "2026-03-04", "close": 0.014, "volume": 3995362.0}, {"date": "2026-03-05", "close": 0.014, "volume": 2441654.0}, {"date": "2026-03-06", "close": 0.014, "volume": 2378703.0}, {"date": "2026-03-09", "close": 0.014, "volume": 2172810.0}, {"date": "2026-03-10", "close": 0.014, "volume": 159571.0}, {"date": "2026-03-11", "close": 0.014, "volume": 711711.0}, {"date": "2026-03-12", "close": 0.013, "volume": 4469766.0}, {"date": "2026-03-13", "close": 0.012, "volume": 4593003.0}, {"date": "2026-03-16", "close": 0.011, "volume": 2332519.0}, {"date": "2026-03-17", "close": 0.012, "volume": 1688410.0}, {"date": "2026-03-18", "close": 0.012, "volume": 522517.0}, {"date": "2026-03-19", "close": 0.011, "volume": 6376119.0}, {"date": "2026-03-20", "close": 0.01, "volume": 4307922.0}, {"date": "2026-03-23", "close": 0.01, "volume": 1392344.0}, {"date": "2026-03-24", "close": 0.009, "volume": 442314.0}, {"date": "2026-03-25", "close": 0.011, "volume": 3458448.0}, {"date": "2026-03-26", "close": 0.012, "volume": 4363912.0}, {"date": "2026-03-27", "close": 0.012, "volume": 6044811.0}, {"date": "2026-03-30", "close": 0.01, "volume": 4528870.0}, {"date": "2026-03-31", "close": 0.012, "volume": 3339855.0}, {"date": "2026-04-01", "close": 0.012, "volume": 16649222.0}, {"date": "2026-04-02", "close": 0.0115, "volume": 3631313.0}, {"date": "2026-04-07", "close": 0.012, "volume": 1241450.0}, {"date": "2026-04-08", "close": 0.013, "volume": 2299306.0}, {"date": "2026-04-09", "close": 0.013, "volume": 1095584.0}, {"date": "2026-04-10", "close": 0.013, "volume": 3020.0}, {"date": "2026-04-13", "close": 0.013, "volume": 1313767.0}, {"date": "2026-04-14", "close": 0.012, "volume": 789976.0}, {"date": "2026-04-15", "close": 0.016, "volume": 24033646.0}, {"date": "2026-04-16", "close": 0.018, "volume": 12779610.0}, {"date": "2026-04-17", "close": 0.017, "volume": 8022095.0}, {"date": "2026-04-20", "close": 0.014, "volume": 23819695.0}, {"date": "2026-04-21", "close": 0.014, "volume": 3629536.0}, {"date": "2026-04-22", "close": 0.015, "volume": 11199423.0}, {"date": "2026-04-23", "close": 0.015, "volume": 4554664.0}, {"date": "2026-04-24", "close": 0.015, "volume": 6605278.0}, {"date": "2026-04-27", "close": 0.015, "volume": 7936468.0}, {"date": "2026-04-28", "close": 0.014, "volume": 2316835.0}, {"date": "2026-04-29", "close": 0.014, "volume": 732964.0}, {"date": "2026-04-30", "close": 0.013, "volume": 4154749.0}, {"date": "2026-05-01", "close": 0.013, "volume": 6499518.0}, {"date": "2026-05-04", "close": 0.011, "volume": 5987675.0}, {"date": "2026-05-05", "close": 0.011, "volume": 5291201.0}, {"date": "2026-05-06", "close": 0.011, "volume": 2416733.0}, {"date": "2026-05-07", "close": 0.013, "volume": 7468641.0}, {"date": "2026-05-08", "close": 0.013, "volume": 1562089.0}, {"date": "2026-05-11", "close": 0.012, "volume": 6176414.0}, {"date": "2026-05-12", "close": 0.013, "volume": 1736124.0}, {"date": "2026-05-13", "close": 0.013, "volume": 6217687.0}, {"date": "2026-05-14", "close": 0.014, "volume": 5004748.0}, {"date": "2026-05-15", "close": 0.014, "volume": 2574574.0}, {"date": "2026-05-18", "close": 0.015, "volume": 1714035.0}, {"date": "2026-05-19", "close": 0.014, "volume": 4335124.0}, {"date": "2026-05-20", "close": 0.013, "volume": 5293752.0}, {"date": "2026-05-21", "close": 0.012, "volume": 7335151.0}, {"date": "2026-05-22", "close": 0.013, "volume": 9040950.0}, {"date": "2026-05-25", "close": 0.012, "volume": 1627642.0}, {"date": "2026-05-26", "close": 0.013, "volume": 1530780.0}, {"date": "2026-05-27", "close": 0.012, "volume": 3625000.0}, {"date": "2026-05-28", "close": 0.011, "volume": 2600652.0}, {"date": "2026-05-29", "close": 0.0115, "volume": 162500.0}, {"date": "2026-06-01", "close": 0.012, "volume": 4306440.0}, {"date": "2026-06-02", "close": 0.012, "volume": 405005.0}, {"date": "2026-06-03", "close": 0.012, "volume": 2451409.0}, {"date": "2026-06-04", "close": 0.012, "volume": 1333193.0}, {"date": "2026-06-05", "close": 0.0115, "volume": 1787198.0}, {"date": "2026-06-09", "close": 0.012, "volume": 7516183.0}, {"date": "2026-06-10", "close": 0.011, "volume": 11689274.0}, {"date": "2026-06-11", "close": 0.014, "volume": 12605602.0}, {"date": "2026-06-12", "close": 0.014, "volume": 10192962.0}, {"date": "2026-06-15", "close": 0.016, "volume": 8136183.0}, {"date": "2026-06-16", "close": 0.016, "volume": 5282661.0}, {"date": "2026-06-17", "close": 0.016, "volume": 2787532.0}, {"date": "2026-06-18", "close": 0.012, "volume": 37110173.0}, {"date": "2026-06-19", "close": 0.011, "volume": 8964863.0}, {"date": "2026-06-22", "close": 0.011, "volume": 12597378.0}, {"date": "2026-06-23", "close": 0.01, "volume": 1131379.0}, {"date": "2026-06-24", "close": 0.01, "volume": 10480595.0}, {"date": "2026-06-25", "close": 0.01, "volume": 903409.0}, {"date": "2026-06-26", "close": 0.009, "volume": 3003822.0}, {"date": "2026-06-29", "close": 0.009, "volume": 857046.0}, {"date": "2026-06-30", "close": 0.009, "volume": 3144551.0}, {"date": "2026-07-01", "close": 0.009, "volume": 469100.0}, {"date": "2026-07-02", "close": 0.009, "volume": 30600.0}, {"date": "2026-07-03", "close": 0.009, "volume": 2137709.0}, {"date": "2026-07-06", "close": 0.009, "volume": 3754940.0}, {"date": "2026-07-07", "close": 0.009, "volume": 566388.0}, {"date": "2026-07-08", "close": 0.009, "volume": 2391405.0}, {"date": "2026-07-09", "close": 0.009, "volume": 2588738.0}, {"date": "2026-07-10", "close": 0.009, "volume": 312286.0}, {"date": "2026-07-13", "close": 0.009, "volume": 2176174.0}, {"date": "2026-07-14", "close": 0.009, "volume": 603665.0}, {"date": "2026-07-15", "close": 0.009, "volume": 481797.0}, {"date": "2026-07-16", "close": 0.008, "volume": 473104.0}, {"date": "2026-07-17", "close": 0.008, "volume": 228534.0}, {"date": "2026-07-20", "close": 0.008, "volume": 125000.0}, {"date": "2026-07-21", "close": 0.008, "volume": 1464730.0}, {"date": "2026-07-22", "close": 0.008, "volume": 618157.0}, {"date": "2026-07-23", "close": 0.008, "volume": 3783629.0}, {"date": "2026-07-24", "close": 0.008, "volume": 3761701.0}, {"date": "2026-07-27", "close": 0.009, "volume": 1199999.0}, {"date": "2026-07-28", "close": 0.0085, "volume": 721986.0}, {"date": "2026-07-29", "close": 0.008, "volume": 192200.0}, {"date": "2026-07-30", "close": 0.008, "volume": 4231192.0}, {"date": "2026-07-31", "close": 0.008, "volume": 30000.0}, {"date": "2026-08-03", "close": 0.007, "volume": 6889208.0}, {"date": "2026-08-04", "close": 0.007, "volume": 917233.0}, {"date": "2026-08-05", "close": 0.007, "volume": 790111.0}, {"date": "2026-08-06", "close": 0.007, "volume": 5194987.0}, {"date": "2026-08-07", "close": 0.007, "volume": 172035.0}, {"date": "2026-08-12", "close": 0.006, "volume": 21781310.0}, {"date": "2026-08-13", "close": 0.006, "volume": 3347271.0}, {"date": "2026-08-14", "close": 0.006, "volume": 911751.0}, {"date": "2026-08-17", "close": 0.006, "volume": 1153359.0}, {"date": "2026-08-18", "close": 0.006, "volume": 3470394.0}, {"date": "2026-08-19", "close": 0.005, "volume": 3678864.0}, {"date": "2026-08-20", "close": 0.006, "volume": 1981934.0}, {"date": "2026-08-21", "close": 0.005, "volume": 1140012.0}, {"date": "2026-08-25", "close": 0.006, "volume": 1945344.0}, {"date": "2026-08-26", "close": 0.0055, "volume": 2942879.0}, {"date": "2026-08-27", "close": 0.0055, "volume": 4746727.0}, {"date": "2026-08-28", "close": 0.005, "volume": 3060216.0}, {"date": "2026-08-31", "close": 0.006, "volume": 358022.0}, {"date": "2026-09-01", "close": 0.006, "volume": 1494696.0}, {"date": "2026-09-02", "close": 0.006, "volume": 2528729.0}, {"date": "2026-09-03", "close": 0.005, "volume": 4000.0}, {"date": "2026-09-04", "close": 0.005, "volume": 570076.0}, {"date": "2026-09-07", "close": 0.0055, "volume": 4537590.0}, {"date": "2026-09-08", "close": 0.006, "volume": 8219339.0}, {"date": "2026-09-09", "close": 0.007, "volume": 19329739.0}, {"date": "2026-09-10", "close": 0.009, "volume": 15281182.0}, {"date": "2026-09-11", "close": 0.008, "volume": 9362056.0}, {"date": "2026-09-14", "close": 0.008, "volume": 3289256.0}, {"date": "2026-09-15", "close": 0.008, "volume": 1231487.0}, {"date": "2026-09-16", "close": 0.008, "volume": 897462.0}, {"date": "2026-09-17", "close": 0.008, "volume": 19224437.0}, {"date": "2026-09-18", "close": 0.007, "volume": 2921111.0}], "refreshing": true}