{"ticker": "ANR", "overview": {"name": "Anatara Lifesciences Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "ANR", "has_prices": true, "as_of": "2026-09-01", "last": 0.01, "prev_close": 0.009, "change": 0.0010000000000000009, "change_pct": 0.11111111111111122, "session_volume": 500982.0, "vwap_5": 0.009892705743992728, "vwap_20": 0.010176699259025387, "vwap_60": 0.009626244859489938, "vwap_250": 0.01039495586377464, "high_52w": 0.014, "low_52w": 0.009, "avg_volume_20": 248314.85, "sessions": 400, "market_cap": {"value": 2846794.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129159", "src": "ASX", "ticker": "ANR", "cik": "", "company": "Anatara Lifesciences Ltd", "company_raw": "Anatara Lifesciences LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ANR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129159", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125099-2A1691514", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/anr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2023-12-10", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2023-12-10", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2023-10-01", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/anr", "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": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/anr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Company Administration", "title": "Change of Registry Address Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153111-2A1706113"}, {"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/2924-03152347-2A1705843"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152344-2A1705842"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152337-2A1705840"}, {"date": "2026-10-12", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147604-2A1703689"}], "performance": {"ticker": "ANR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-10-16", "close": 0.38199378, "volume": 1089413.0}, {"date": "2014-10-17", "close": 0.33651833, "volume": 656838.0}, {"date": "2014-10-20", "close": 0.350160965, "volume": 297413.0}, {"date": "2014-10-21", "close": 0.35470851, "volume": 253049.0}, {"date": "2014-10-22", "close": 0.3638036, "volume": 80836.0}, {"date": "2014-10-23", "close": 0.35470851, "volume": 52226.0}, {"date": "2014-10-24", "close": 0.350160965, "volume": 62186.0}, {"date": "2014-10-27", "close": 0.3638036, "volume": 98001.0}, {"date": "2014-10-28", "close": 0.33651833, "volume": 110541.0}, {"date": "2014-10-29", "close": 0.32742324, "volume": 21816.0}, {"date": "2014-10-30", "close": 0.31832815, "volume": 28587.0}, {"date": "2014-10-31", "close": 0.31832815, "volume": 4123.0}, {"date": "2014-11-03", "close": 0.32742324, "volume": 93275.0}, {"date": "2014-11-04", "close": 0.29104288, "volume": 16492.0}, {"date": "2014-11-05", "close": 0.30013797, "volume": 44966.0}, {"date": "2014-11-06", "close": 0.30923306, "volume": 18078.0}, {"date": "2014-11-07", "close": 0.30923306, "volume": 9582.0}, {"date": "2014-11-10", "close": 0.31832815, "volume": 47109.0}, {"date": "2014-11-11", "close": 0.31832815, "volume": 3024.0}, {"date": "2014-11-13", "close": 0.33651833, "volume": 48822.0}, {"date": "2014-11-14", "close": 0.31832815, "volume": 9621.0}, {"date": "2014-11-17", "close": 0.31832815, "volume": 128308.0}, {"date": "2014-11-18", "close": 0.31832815, "volume": 37713.0}, {"date": "2014-11-19", "close": 0.33651833, "volume": 134083.0}, {"date": "2014-11-20", "close": 0.32742324, "volume": 19846.0}, {"date": "2014-11-21", "close": 0.313780605, "volume": 5497.0}, {"date": "2014-11-24", "close": 0.295590425, "volume": 32985.0}, {"date": "2014-11-25", "close": 0.33651833, "volume": 31336.0}, {"date": "2014-11-26", "close": 0.33651833, "volume": 3298.0}, {"date": "2014-12-01", "close": 0.33651833, "volume": 30121.0}, {"date": "2014-12-02", "close": 0.33651833, "volume": 550.0}, {"date": "2014-12-03", "close": 0.331970785, "volume": 1783.0}, {"date": "2014-12-05", "close": 0.295590425, "volume": 5497.0}, {"date": "2014-12-08", "close": 0.29104288, "volume": 71539.0}, {"date": "2014-12-09", "close": 0.29104288, "volume": 48378.0}, {"date": "2014-12-10", "close": 0.304685515, "volume": 13194.0}, {"date": "2014-12-11", "close": 0.304685515, "volume": 68231.0}, {"date": "2014-12-12", "close": 0.295590425, "volume": 51113.0}, {"date": "2014-12-15", "close": 0.2728527, "volume": 52924.0}, {"date": "2014-12-18", "close": 0.25466252, "volume": 4398.0}, {"date": "2014-12-19", "close": 0.2728527, "volume": 2819.0}, {"date": "2014-12-22", "close": 0.28194779, "volume": 65963.0}, {"date": "2014-12-23", "close": 0.28194779, "volume": 93280.0}, {"date": "2014-12-31", "close": 0.286495335, "volume": 53887.0}, {"date": "2015-01-02", "close": 0.286495335, "volume": 32985.0}, {"date": "2015-01-05", "close": 0.31832815, "volume": 10995.0}, {"date": "2015-01-12", "close": 0.29104288, "volume": 5864.0}, {"date": "2015-01-13", "close": 0.277400245, "volume": 4511.0}, {"date": "2015-01-15", "close": 0.28194779, "volume": 40681.0}, {"date": "2015-01-21", "close": 0.28194779, "volume": 36649.0}, {"date": "2015-01-22", "close": 0.277400245, "volume": 21990.0}, {"date": "2015-01-23", "close": 0.2728527, "volume": 50345.0}, {"date": "2015-01-29", "close": 0.2728527, "volume": 89059.0}, {"date": "2015-02-02", "close": 0.2728527, "volume": 6047.0}, {"date": "2015-02-03", "close": 0.2728527, "volume": 35184.0}, {"date": "2015-02-05", "close": 0.25466252, "volume": 2199.0}, {"date": "2015-02-06", "close": 0.30013797, "volume": 73446.0}, {"date": "2015-02-12", "close": 0.28194779, "volume": 169322.0}, {"date": "2015-02-13", "close": 0.286495335, "volume": 65970.0}, {"date": "2015-02-16", "close": 0.28194779, "volume": 179469.0}, {"date": "2015-02-17", "close": 0.30013797, "volume": 14969.0}, {"date": "2015-02-18", "close": 0.3638036, "volume": 133989.0}, {"date": "2015-02-19", "close": 0.359256055, "volume": 99265.0}, {"date": "2015-02-20", "close": 0.40018396, "volume": 199306.0}, {"date": "2015-02-23", "close": 0.422921685, "volume": 44775.0}, {"date": "2015-02-24", "close": 0.422921685, "volume": 4123.0}, {"date": "2015-02-25", "close": 0.40018396, "volume": 5320.0}, {"date": "2015-02-26", "close": 0.40927905, "volume": 28587.0}, {"date": "2015-03-02", "close": 0.38199378, "volume": 37615.0}, {"date": "2015-03-04", "close": 0.39108887, "volume": 10995.0}, {"date": "2015-03-05", "close": 0.422921685, "volume": 90161.0}, {"date": "2015-03-06", "close": 0.50022995, "volume": 284576.0}, {"date": "2015-03-09", "close": 0.522967675, "volume": 165772.0}, {"date": "2015-03-10", "close": 0.52751522, "volume": 129525.0}, {"date": "2015-03-11", "close": 0.47294468, "volume": 46369.0}, {"date": "2015-03-12", "close": 0.504777495, "volume": 176316.0}, {"date": "2015-03-13", "close": 0.50022995, "volume": 13557.0}, {"date": "2015-03-17", "close": 0.50022995, "volume": 3998.0}, {"date": "2015-03-18", "close": 0.486587315, "volume": 23789.0}, {"date": "2015-03-19", "close": 0.47294468, "volume": 63771.0}, {"date": "2015-03-23", "close": 0.4547545, "volume": 112368.0}, {"date": "2015-03-25", "close": 0.4547545, "volume": 21990.0}, {"date": "2015-03-26", "close": 0.49113486, "volume": 64870.0}, {"date": "2015-03-27", "close": 0.51842013, "volume": 5497.0}, {"date": "2015-03-30", "close": 0.513872585, "volume": 31885.0}, {"date": "2015-03-31", "close": 0.50932504, "volume": 55964.0}, {"date": "2015-04-01", "close": 0.48203977, "volume": 46179.0}, {"date": "2015-04-02", "close": 0.532062765, "volume": 108418.0}, {"date": "2015-04-07", "close": 0.5457054, "volume": 208876.0}, {"date": "2015-04-08", "close": 0.541157855, "volume": 67720.0}, {"date": "2015-04-09", "close": 0.5457054, "volume": 223643.0}, {"date": "2015-04-10", "close": 0.559348035, "volume": 159003.0}, {"date": "2015-04-13", "close": 0.586633305, "volume": 74646.0}, {"date": "2015-04-14", "close": 0.6366563, "volume": 341943.0}, {"date": "2015-04-15", "close": 0.650298935, "volume": 157887.0}, {"date": "2015-04-16", "close": 0.60027594, "volume": 130304.0}, {"date": "2015-04-17", "close": 0.60027594, "volume": 85250.0}, {"date": "2015-04-20", "close": 0.61846612, "volume": 95106.0}, {"date": "2015-04-21", "close": 0.62756121, "volume": 56982.0}, {"date": "2015-04-22", "close": 0.62756121, "volume": 1099.0}, {"date": "2015-04-23", "close": 0.632108755, "volume": 145133.0}, {"date": "2015-04-24", "close": 0.60937103, "volume": 15581.0}, {"date": "2015-04-27", "close": 0.5457054, "volume": 90340.0}, {"date": "2015-04-28", "close": 0.51842013, "volume": 826693.0}, {"date": "2015-04-29", "close": 0.51842013, "volume": 15575.0}, {"date": "2015-04-30", "close": 0.5457054, "volume": 47997.0}, {"date": "2015-05-04", "close": 0.62756121, "volume": 92028.0}, {"date": "2015-05-05", "close": 0.60027594, "volume": 73116.0}, {"date": "2015-05-06", "close": 0.59118085, "volume": 15173.0}, {"date": "2015-05-07", "close": 0.6366563, "volume": 161334.0}, {"date": "2015-05-11", "close": 0.62756121, "volume": 38482.0}, {"date": "2015-05-12", "close": 0.64575139, "volume": 192692.0}, {"date": "2015-05-13", "close": 0.68213175, "volume": 165288.0}, {"date": "2015-05-14", "close": 0.70941702, "volume": 38741.0}, {"date": "2015-05-15", "close": 0.66394157, "volume": 76965.0}, {"date": "2015-05-18", "close": 0.68213175, "volume": 48794.0}, {"date": "2015-05-19", "close": 0.67303666, "volume": 9522.0}, {"date": "2015-05-20", "close": 0.677584205, "volume": 1869.0}, {"date": "2015-05-21", "close": 0.64575139, "volume": 56317.0}, {"date": "2015-05-22", "close": 0.6366563, "volume": 61572.0}, {"date": "2015-05-25", "close": 0.64575139, "volume": 6178.0}, {"date": "2015-05-26", "close": 0.66394157, "volume": 30475.0}, {"date": "2015-05-27", "close": 0.6366563, "volume": 143563.0}, {"date": "2015-05-28", "close": 0.6366563, "volume": 129191.0}, {"date": "2015-05-29", "close": 0.62756121, "volume": 32985.0}, {"date": "2015-06-01", "close": 0.6366563, "volume": 57064.0}, {"date": "2015-06-02", "close": 0.62756121, "volume": 3928.0}, {"date": "2015-06-03", "close": 0.6366563, "volume": 10995.0}, {"date": "2015-06-04", "close": 0.650298935, "volume": 21990.0}, {"date": "2015-06-05", "close": 0.65484648, "volume": 880.0}, {"date": "2015-06-09", "close": 0.66394157, "volume": 220.0}, {"date": "2015-06-10", "close": 0.641203845, "volume": 10159.0}, {"date": "2015-06-11", "close": 0.7276072, "volume": 69094.0}, {"date": "2015-06-12", "close": 0.70032193, "volume": 175919.0}, {"date": "2015-06-15", "close": 0.7276072, "volume": 32325.0}, {"date": "2015-06-16", "close": 0.7276072, "volume": 17434.0}, {"date": "2015-06-17", "close": 0.7276072, "volume": 71270.0}, {"date": "2015-06-18", "close": 0.8185581, "volume": 48366.0}, {"date": "2015-06-19", "close": 0.8185581, "volume": 45079.0}, {"date": "2015-06-22", "close": 0.80036792, "volume": 17249.0}, {"date": "2015-06-23", "close": 0.80036792, "volume": 46399.0}, {"date": "2015-06-25", "close": 0.89131882, "volume": 7916.0}, {"date": "2015-06-26", "close": 0.909509, "volume": 49332.0}, {"date": "2015-06-29", "close": 0.909509, "volume": 6392.0}, {"date": "2015-06-30", "close": 0.909509, "volume": 48637.0}, {"date": "2015-07-03", "close": 0.8185581, "volume": 130185.0}, {"date": "2015-07-06", "close": 0.77308265, "volume": 77357.0}, {"date": "2015-07-07", "close": 0.77308265, "volume": 9895.0}, {"date": "2015-07-08", "close": 0.77308265, "volume": 22906.0}, {"date": "2015-07-09", "close": 0.77308265, "volume": 23639.0}, {"date": "2015-07-10", "close": 0.77308265, "volume": 35184.0}, {"date": "2015-07-13", "close": 0.73670229, "volume": 112559.0}, {"date": "2015-07-14", "close": 0.76398756, "volume": 87273.0}, {"date": "2015-07-15", "close": 0.75489247, "volume": 3848.0}, {"date": "2015-07-16", "close": 0.732154745, "volume": 29686.0}, {"date": "2015-07-17", "close": 0.73670229, "volume": 41599.0}, {"date": "2015-07-20", "close": 0.73670229, "volume": 73116.0}, {"date": "2015-07-21", "close": 0.79127283, "volume": 239155.0}, {"date": "2015-07-22", "close": 0.859486005, "volume": 187183.0}, {"date": "2015-07-23", "close": 0.86403355, "volume": 18387.0}, {"date": "2015-07-24", "close": 0.804915465, "volume": 60835.0}, {"date": "2015-07-27", "close": 0.79127283, "volume": 23504.0}, {"date": "2015-07-28", "close": 0.77308265, "volume": 51682.0}, {"date": "2015-07-29", "close": 0.76398756, "volume": 71778.0}, {"date": "2015-07-30", "close": 0.82765319, "volume": 33381.0}, {"date": "2015-07-31", "close": 0.8185581, "volume": 20011.0}, {"date": "2015-08-03", "close": 0.8185581, "volume": 121380.0}, {"date": "2015-08-04", "close": 0.8185581, "volume": 86979.0}, {"date": "2015-08-05", "close": 0.80036792, "volume": 35627.0}, {"date": "2015-08-06", "close": 0.80036792, "volume": 9910.0}, {"date": "2015-08-07", "close": 0.80946301, "volume": 66986.0}, {"date": "2015-08-10", "close": 0.80946301, "volume": 742.0}, {"date": "2015-08-11", "close": 0.79127283, "volume": 76754.0}, {"date": "2015-08-12", "close": 0.78217774, "volume": 34463.0}, {"date": "2015-08-17", "close": 0.750344925, "volume": 75831.0}, {"date": "2015-08-18", "close": 0.76398756, "volume": 88179.0}, {"date": "2015-08-19", "close": 0.76398756, "volume": 32985.0}, {"date": "2015-08-20", "close": 0.77308265, "volume": 31289.0}, {"date": "2015-08-21", "close": 0.74579738, "volume": 162303.0}, {"date": "2015-08-24", "close": 0.70941702, "volume": 13194.0}, {"date": "2015-08-25", "close": 0.70032193, "volume": 197845.0}, {"date": "2015-08-26", "close": 0.70032193, "volume": 23481.0}, {"date": "2015-08-27", "close": 0.71851211, "volume": 93980.0}, {"date": "2015-08-28", "close": 0.7276072, "volume": 82727.0}, {"date": "2015-09-01", "close": 0.70941702, "volume": 24897.0}, {"date": "2015-09-02", "close": 0.70941702, "volume": 103804.0}, {"date": "2015-09-03", "close": 0.69122684, "volume": 29796.0}, {"date": "2015-09-04", "close": 0.70032193, "volume": 67588.0}, {"date": "2015-09-07", "close": 0.70941702, "volume": 87885.0}, {"date": "2015-09-08", "close": 0.7276072, "volume": 55634.0}, {"date": "2015-09-09", "close": 0.7276072, "volume": 10995.0}, {"date": "2015-09-10", "close": 0.69122684, "volume": 18691.0}, {"date": "2015-09-11", "close": 0.70941702, "volume": 3848.0}, {"date": "2015-09-14", "close": 0.71851211, "volume": 1410.0}, {"date": "2015-09-15", "close": 0.7276072, "volume": 34907.0}, {"date": "2015-09-16", "close": 0.74579738, "volume": 254910.0}, {"date": "2015-09-17", "close": 0.70941702, "volume": 40558.0}, {"date": "2015-09-18", "close": 0.70941702, "volume": 65359.0}, {"date": "2015-09-21", "close": 0.71851211, "volume": 23407.0}, {"date": "2015-09-22", "close": 0.70941702, "volume": 14953.0}, {"date": "2015-09-23", "close": 0.70032193, "volume": 54955.0}, {"date": "2015-09-24", "close": 0.70032193, "volume": 2199.0}, {"date": "2015-09-25", "close": 0.70032193, "volume": 7092.0}, {"date": "2015-09-28", "close": 0.695774385, "volume": 79329.0}, {"date": "2015-09-29", "close": 0.69122684, "volume": 3870.0}, {"date": "2015-10-01", "close": 0.68213175, "volume": 32985.0}, {"date": "2015-10-05", "close": 0.6366563, "volume": 68915.0}, {"date": "2015-10-06", "close": 0.68213175, "volume": 880.0}, {"date": "2015-10-07", "close": 0.74579738, "volume": 441901.0}, {"date": "2015-10-08", "close": 0.85493846, "volume": 359698.0}, {"date": "2015-10-09", "close": 0.868581095, "volume": 334706.0}, {"date": "2015-10-12", "close": 0.88222373, "volume": 162179.0}, {"date": "2015-10-13", "close": 0.88222373, "volume": 114991.0}, {"date": "2015-10-14", "close": 0.90041391, "volume": 84535.0}, {"date": "2015-10-15", "close": 0.85493846, "volume": 298453.0}, {"date": "2015-10-16", "close": 0.909509, "volume": 37595.0}, {"date": "2015-10-19", "close": 0.92769918, "volume": 21990.0}, {"date": "2015-10-20", "close": 0.95498445, "volume": 13459.0}, {"date": "2015-10-21", "close": 0.98226972, "volume": 103304.0}, {"date": "2015-10-22", "close": 0.95498445, "volume": 42671.0}, {"date": "2015-10-23", "close": 0.94588936, "volume": 59741.0}, {"date": "2015-10-26", "close": 0.93679427, "volume": 30786.0}, {"date": "2015-10-27", "close": 0.93679427, "volume": 60468.0}, {"date": "2015-10-28", "close": 0.909509, "volume": 47467.0}, {"date": "2015-10-29", "close": 0.909509, "volume": 109949.0}, {"date": "2015-10-30", "close": 0.90041391, "volume": 16492.0}, {"date": "2015-11-02", "close": 0.87312864, "volume": 26938.0}, {"date": "2015-11-03", "close": 0.87312864, "volume": 15935.0}, {"date": "2015-11-04", "close": 0.86403355, "volume": 62099.0}, {"date": "2015-11-05", "close": 0.85493846, "volume": 3563.0}, {"date": "2015-11-06", "close": 0.86403355, "volume": 63790.0}, {"date": "2015-11-09", "close": 0.85493846, "volume": 6168.0}, {"date": "2015-11-10", "close": 0.85493846, "volume": 6597.0}, {"date": "2015-11-11", "close": 0.823105645, "volume": 25819.0}, {"date": "2015-11-12", "close": 0.87312864, "volume": 22265.0}, {"date": "2015-11-13", "close": 0.909509, "volume": 19241.0}, {"date": "2015-11-16", "close": 0.909509, "volume": 15943.0}, {"date": "2015-11-17", "close": 0.92769918, "volume": 1961.0}, {"date": "2015-11-18", "close": 0.950436905, "volume": 4635.0}, {"date": "2015-11-19", "close": 0.93679427, "volume": 31793.0}, {"date": "2015-11-20", "close": 0.95498445, "volume": 109948.0}, {"date": "2015-11-23", "close": 0.98226972, "volume": 40736.0}, {"date": "2015-11-24", "close": 1.01865008, "volume": 10995.0}, {"date": "2015-11-25", "close": 1.0004599, "volume": 27487.0}, {"date": "2015-11-26", "close": 0.96407954, "volume": 21707.0}, {"date": "2015-11-27", "close": 0.96407954, "volume": 11278.0}, {"date": "2015-11-30", "close": 0.968627085, "volume": 11879.0}, {"date": "2015-12-01", "close": 0.909509, "volume": 58605.0}, {"date": "2015-12-02", "close": 0.89131882, "volume": 23215.0}, {"date": "2015-12-03", "close": 0.89131882, "volume": 32985.0}, {"date": "2015-12-04", "close": 0.87312864, "volume": 10995.0}, {"date": "2015-12-07", "close": 0.904961455, "volume": 35184.0}, {"date": "2015-12-08", "close": 0.895866365, "volume": 6707.0}, {"date": "2015-12-09", "close": 0.85493846, "volume": 50852.0}, {"date": "2015-12-10", "close": 0.904961455, "volume": 11613.0}, {"date": "2015-12-11", "close": 0.87312864, "volume": 22028.0}, {"date": "2015-12-14", "close": 0.85493846, "volume": 56655.0}, {"date": "2015-12-15", "close": 0.8185581, "volume": 73161.0}, {"date": "2015-12-16", "close": 0.86403355, "volume": 469.0}, {"date": "2015-12-17", "close": 0.86403355, "volume": 24189.0}, {"date": "2015-12-18", "close": 0.841295825, "volume": 38482.0}, {"date": "2015-12-21", "close": 0.841295825, "volume": 21990.0}, {"date": "2015-12-22", "close": 0.909509, "volume": 10995.0}, {"date": "2015-12-23", "close": 0.91860409, "volume": 43430.0}, {"date": "2015-12-24", "close": 0.909509, "volume": 49477.0}, {"date": "2015-12-29", "close": 0.91860409, "volume": 8906.0}, {"date": "2015-12-30", "close": 0.94588936, "volume": 46634.0}, {"date": "2015-12-31", "close": 0.941341815, "volume": 6047.0}, {"date": "2016-01-04", "close": 1.04593535, "volume": 202664.0}, {"date": "2016-01-05", "close": 1.13688625, "volume": 149202.0}, {"date": "2016-01-06", "close": 1.24602733, "volume": 279521.0}, {"date": "2016-01-07", "close": 1.14598134, "volume": 23702.0}, {"date": "2016-01-08", "close": 1.1823617, "volume": 57068.0}, {"date": "2016-01-11", "close": 1.23693224, "volume": 73819.0}, {"date": "2016-01-12", "close": 1.23693224, "volume": 30786.0}, {"date": "2016-01-13", "close": 1.1823617, "volume": 50935.0}, {"date": "2016-01-14", "close": 1.15507643, "volume": 27215.0}, {"date": "2016-01-15", "close": 1.13688625, "volume": 38128.0}, {"date": "2016-01-18", "close": 1.17326661, "volume": 147967.0}, {"date": "2016-01-19", "close": 1.33697823, "volume": 160169.0}, {"date": "2016-01-20", "close": 1.3642635, "volume": 449737.0}, {"date": "2016-01-21", "close": 1.3642635, "volume": 83547.0}, {"date": "2016-01-22", "close": 1.40973895, "volume": 88129.0}, {"date": "2016-01-25", "close": 1.459761945, "volume": 291027.0}, {"date": "2016-01-27", "close": 1.49159476, "volume": 168467.0}, {"date": "2016-01-28", "close": 1.541617755, "volume": 213885.0}, {"date": "2016-01-29", "close": 1.61892602, "volume": 305817.0}, {"date": "2016-02-01", "close": 1.58254566, "volume": 126900.0}, {"date": "2016-02-02", "close": 1.49159476, "volume": 99726.0}, {"date": "2016-02-03", "close": 1.44611931, "volume": 106827.0}, {"date": "2016-02-04", "close": 1.3642635, "volume": 185122.0}, {"date": "2016-02-05", "close": 1.3642635, "volume": 123364.0}, {"date": "2016-02-08", "close": 1.48249967, "volume": 98385.0}, {"date": "2016-02-09", "close": 1.4552144, "volume": 129858.0}, {"date": "2016-02-10", "close": 1.4552144, "volume": 77463.0}, {"date": "2016-02-11", "close": 1.43702422, "volume": 120954.0}, {"date": "2016-02-12", "close": 1.4552144, "volume": 106999.0}, {"date": "2016-02-15", "close": 1.42792913, "volume": 78436.0}, {"date": "2016-02-16", "close": 1.43702422, "volume": 31630.0}, {"date": "2016-02-17", "close": 1.42792913, "volume": 107372.0}, {"date": "2016-02-18", "close": 1.41883404, "volume": 57183.0}, {"date": "2016-02-19", "close": 1.42792913, "volume": 25791.0}, {"date": "2016-02-22", "close": 1.39154877, "volume": 21825.0}, {"date": "2016-02-23", "close": 1.40064386, "volume": 60628.0}, {"date": "2016-02-24", "close": 1.35516841, "volume": 67892.0}, {"date": "2016-02-25", "close": 1.2733126, "volume": 86970.0}, {"date": "2016-02-26", "close": 1.26421751, "volume": 51201.0}, {"date": "2016-02-29", "close": 1.35516841, "volume": 28989.0}, {"date": "2016-03-01", "close": 1.268765055, "volume": 99140.0}, {"date": "2016-03-02", "close": 1.2733126, "volume": 48170.0}, {"date": "2016-03-03", "close": 1.29150278, "volume": 15457.0}, {"date": "2016-03-04", "close": 1.34607332, "volume": 65788.0}, {"date": "2016-03-07", "close": 1.34607332, "volume": 114397.0}, {"date": "2016-03-08", "close": 1.332430685, "volume": 27917.0}, {"date": "2016-03-09", "close": 1.32788314, "volume": 37053.0}, {"date": "2016-03-10", "close": 1.3642635, "volume": 16484.0}, {"date": "2016-03-11", "close": 1.3642635, "volume": 26510.0}, {"date": "2016-03-14", "close": 1.35516841, "volume": 50924.0}, {"date": "2016-03-15", "close": 1.35516841, "volume": 13865.0}, {"date": "2016-03-16", "close": 1.35516841, "volume": 2769.0}, {"date": "2016-03-17", "close": 1.350620865, "volume": 10995.0}, {"date": "2016-03-21", "close": 1.30059787, "volume": 8167.0}, {"date": "2016-03-22", "close": 1.350620865, "volume": 51298.0}, {"date": "2016-03-23", "close": 1.314240505, "volume": 33704.0}, {"date": "2016-03-24", "close": 1.350620865, "volume": 8246.0}, {"date": "2016-03-29", "close": 1.277860145, "volume": 31369.0}, {"date": "2016-03-30", "close": 1.20055188, "volume": 86668.0}, {"date": "2016-03-31", "close": 1.23693224, "volume": 12542.0}, {"date": "2016-04-01", "close": 1.250574875, "volume": 19567.0}, {"date": "2016-04-04", "close": 1.20055188, "volume": 40091.0}, {"date": "2016-04-05", "close": 1.1823617, "volume": 63533.0}, {"date": "2016-04-06", "close": 1.196004335, "volume": 98389.0}, {"date": "2016-04-07", "close": 1.14598134, "volume": 2969.0}, {"date": "2016-04-08", "close": 1.1823617, "volume": 50567.0}, {"date": "2016-04-11", "close": 1.1823617, "volume": 15231.0}, {"date": "2016-04-12", "close": 1.14598134, "volume": 775.0}, {"date": "2016-04-13", "close": 1.14598134, "volume": 48714.0}, {"date": "2016-04-14", "close": 1.10960098, "volume": 48837.0}, {"date": "2016-04-15", "close": 1.11869607, "volume": 57773.0}, {"date": "2016-04-18", "close": 1.10050589, "volume": 116599.0}, {"date": "2016-04-19", "close": 1.15507643, "volume": 15048.0}, {"date": "2016-04-20", "close": 1.0914108, "volume": 27815.0}, {"date": "2016-04-21", "close": 1.105053435, "volume": 82723.0}, {"date": "2016-04-27", "close": 1.068673075, "volume": 1739.0}, {"date": "2016-04-28", "close": 1.06412553, "volume": 9428.0}, {"date": "2016-04-29", "close": 1.0914108, "volume": 26303.0}, {"date": "2016-05-02", "close": 1.068673075, "volume": 16950.0}, {"date": "2016-05-03", "close": 1.059577985, "volume": 50650.0}, {"date": "2016-05-04", "close": 1.0914108, "volume": 105323.0}, {"date": "2016-05-05", "close": 1.08231571, "volume": 16191.0}, {"date": "2016-05-06", "close": 1.095958345, "volume": 107153.0}, {"date": "2016-05-09", "close": 1.068673075, "volume": 7482.0}, {"date": "2016-05-10", "close": 1.05503044, "volume": 44233.0}, {"date": "2016-05-11", "close": 1.07322062, "volume": 56208.0}, {"date": "2016-05-12", "close": 1.02774517, "volume": 67921.0}, {"date": "2016-05-13", "close": 1.07322062, "volume": 138007.0}, {"date": "2016-05-16", "close": 1.0914108, "volume": 7338.0}, {"date": "2016-05-17", "close": 1.086863255, "volume": 10995.0}, {"date": "2016-05-18", "close": 1.01865008, "volume": 84772.0}, {"date": "2016-05-19", "close": 0.95498445, "volume": 73048.0}, {"date": "2016-05-20", "close": 1.0004599, "volume": 72767.0}, {"date": "2016-05-23", "close": 1.10050589, "volume": 65532.0}, {"date": "2016-05-24", "close": 1.15507643, "volume": 99110.0}, {"date": "2016-05-25", "close": 1.15507643, "volume": 14694.0}, {"date": "2016-05-26", "close": 1.13688625, "volume": 37931.0}, {"date": "2016-05-30", "close": 1.14598134, "volume": 10297.0}, {"date": "2016-05-31", "close": 1.1823617, "volume": 21393.0}, {"date": "2016-06-01", "close": 1.16417152, "volume": 7147.0}, {"date": "2016-06-02", "close": 1.13688625, "volume": 71467.0}, {"date": "2016-06-03", "close": 1.07322062, "volume": 1374.0}, {"date": "2016-06-06", "close": 1.0914108, "volume": 1348.0}, {"date": "2016-06-08", "close": 1.04593535, "volume": 52226.0}, {"date": "2016-06-09", "close": 1.04593535, "volume": 4783.0}, {"date": "2016-06-10", "close": 1.01865008, "volume": 56789.0}, {"date": "2016-06-14", "close": 1.07322062, "volume": 8796.0}, {"date": "2016-06-15", "close": 1.02774517, "volume": 2199.0}, {"date": "2016-06-16", "close": 1.08231571, "volume": 33095.0}, {"date": "2016-06-17", "close": 1.08231571, "volume": 18348.0}, {"date": "2016-06-20", "close": 1.1823617, "volume": 30978.0}, {"date": "2016-06-21", "close": 1.20055188, "volume": 35148.0}, {"date": "2016-06-22", "close": 1.20055188, "volume": 85772.0}, {"date": "2016-06-23", "close": 1.22783715, "volume": 48306.0}, {"date": "2016-06-24", "close": 1.22783715, "volume": 89592.0}, {"date": "2016-06-27", "close": 1.13688625, "volume": 23270.0}, {"date": "2016-06-28", "close": 1.14598134, "volume": 49917.0}, {"date": "2016-06-29", "close": 1.12779116, "volume": 10995.0}, {"date": "2016-06-30", "close": 1.14598134, "volume": 20147.0}, {"date": "2016-07-01", "close": 1.11869607, "volume": 47553.0}, {"date": "2016-07-04", "close": 1.086863255, "volume": 115975.0}, {"date": "2016-07-05", "close": 1.088682273, "volume": 21268.0}, {"date": "2016-07-06", "close": 1.04593535, "volume": 44694.0}, {"date": "2016-07-07", "close": 1.04593535, "volume": 2749.0}, {"date": "2016-07-08", "close": 1.07322062, "volume": 84181.0}, {"date": "2016-07-11", "close": 1.11869607, "volume": 35937.0}, {"date": "2016-07-12", "close": 1.205099425, "volume": 81886.0}, {"date": "2016-07-13", "close": 1.20964697, "volume": 8600.0}, {"date": "2016-07-14", "close": 1.22783715, "volume": 93905.0}, {"date": "2016-07-15", "close": 1.241479785, "volume": 43731.0}, {"date": "2016-07-18", "close": 1.19145679, "volume": 102852.0}, {"date": "2016-07-19", "close": 1.19145679, "volume": 30054.0}, {"date": "2016-07-20", "close": 1.13688625, "volume": 35184.0}, {"date": "2016-07-21", "close": 1.14598134, "volume": 13744.0}, {"date": "2016-07-22", "close": 1.20964697, "volume": 14843.0}, {"date": "2016-07-25", "close": 1.20964697, "volume": 36012.0}, {"date": "2016-07-26", "close": 1.1823617, "volume": 18419.0}, {"date": "2016-07-27", "close": 1.13688625, "volume": 39900.0}, {"date": "2016-07-28", "close": 1.13688625, "volume": 9298.0}, {"date": "2016-08-01", "close": 1.095958345, "volume": 9895.0}, {"date": "2016-08-02", "close": 1.13688625, "volume": 65995.0}, {"date": "2016-08-03", "close": 1.12779116, "volume": 10995.0}, {"date": "2016-08-04", "close": 1.0914108, "volume": 88312.0}, {"date": "2016-08-05", "close": 1.13688625, "volume": 23142.0}, {"date": "2016-08-08", "close": 1.10960098, "volume": 37403.0}, {"date": "2016-08-09", "close": 1.08231571, "volume": 24220.0}, {"date": "2016-08-10", "close": 1.059577985, "volume": 65145.0}, {"date": "2016-08-11", "close": 1.0914108, "volume": 59830.0}, {"date": "2016-08-12", "close": 1.05503044, "volume": 66832.0}, {"date": "2016-08-15", "close": 1.04593535, "volume": 40260.0}, {"date": "2016-08-16", "close": 1.041387805, "volume": 12094.0}, {"date": "2016-08-17", "close": 0.96407954, "volume": 39953.0}, {"date": "2016-08-18", "close": 0.96407954, "volume": 111495.0}, {"date": "2016-08-19", "close": 1.00955499, "volume": 29081.0}, {"date": "2016-08-22", "close": 1.0004599, "volume": 16668.0}, {"date": "2016-08-23", "close": 1.01865008, "volume": 12737.0}, {"date": "2016-08-24", "close": 0.99136481, "volume": 7817.0}, {"date": "2016-08-25", "close": 0.99136481, "volume": 65970.0}, {"date": "2016-08-26", "close": 0.98226972, "volume": 21990.0}, {"date": "2016-08-29", "close": 0.986817265, "volume": 7257.0}, {"date": "2016-08-30", "close": 1.04593535, "volume": 81363.0}, {"date": "2016-08-31", "close": 1.0914108, "volume": 25267.0}, {"date": "2016-09-01", "close": 1.059577985, "volume": 6872.0}, {"date": "2016-09-02", "close": 1.059577985, "volume": 3848.0}, {"date": "2016-09-05", "close": 1.06412553, "volume": 3289.0}, {"date": "2016-09-06", "close": 1.06412553, "volume": 10995.0}, {"date": "2016-09-07", "close": 1.0914108, "volume": 2474.0}, {"date": "2016-09-08", "close": 1.0914108, "volume": 9950.0}, {"date": "2016-09-09", "close": 1.0914108, "volume": 19736.0}, {"date": "2016-09-12", "close": 1.08231571, "volume": 12370.0}, {"date": "2016-09-13", "close": 1.08231571, "volume": 2199.0}, {"date": "2016-09-14", "close": 1.08231571, "volume": 12918.0}, {"date": "2016-09-15", "close": 1.0914108, "volume": 18967.0}, {"date": "2016-09-16", "close": 1.0914108, "volume": 1181.0}, {"date": "2016-09-19", "close": 1.07322062, "volume": 38482.0}, {"date": "2016-09-20", "close": 1.06412553, "volume": 121494.0}, {"date": "2016-09-21", "close": 1.068673075, "volume": 60794.0}, {"date": "2016-09-22", "close": 1.068673075, "volume": 27715.0}, {"date": "2016-09-23", "close": 1.10960098, "volume": 35404.0}, {"date": "2016-09-26", "close": 1.04593535, "volume": 6597.0}, {"date": "2016-09-27", "close": 1.07322062, "volume": 21660.0}, {"date": "2016-09-28", "close": 1.05503044, "volume": 60715.0}, {"date": "2016-09-30", "close": 1.0914108, "volume": 10752.0}, {"date": "2016-10-03", "close": 1.041387805, "volume": 2199.0}, {"date": "2016-10-04", "close": 1.0914108, "volume": 37603.0}, {"date": "2016-10-05", "close": 1.0914108, "volume": 13586.0}, {"date": "2016-10-06", "close": 1.05503044, "volume": 30346.0}, {"date": "2016-10-07", "close": 1.059577985, "volume": 6944.0}, {"date": "2016-10-10", "close": 1.07322062, "volume": 12457.0}, {"date": "2016-10-11", "close": 1.08231571, "volume": 5497.0}, {"date": "2016-10-12", "close": 1.04593535, "volume": 17206.0}, {"date": "2016-10-13", "close": 1.0914108, "volume": 20137.0}, {"date": "2016-10-14", "close": 1.0914108, "volume": 78580.0}, {"date": "2016-10-17", "close": 1.0914108, "volume": 82450.0}, {"date": "2016-10-18", "close": 1.20055188, "volume": 43373.0}, {"date": "2016-10-19", "close": 1.20055188, "volume": 16234.0}, {"date": "2016-10-20", "close": 1.20964697, "volume": 18878.0}, {"date": "2016-10-21", "close": 1.1823617, "volume": 11109.0}, {"date": "2016-10-24", "close": 1.16417152, "volume": 17592.0}, {"date": "2016-10-25", "close": 1.14598134, "volume": 96631.0}, {"date": "2016-10-26", "close": 1.11869607, "volume": 89059.0}, {"date": "2016-10-27", "close": 1.10960098, "volume": 18774.0}, {"date": "2016-10-28", "close": 1.15507643, "volume": 10995.0}, {"date": "2016-10-31", "close": 1.1823617, "volume": 14439.0}, {"date": "2016-11-01", "close": 1.20055188, "volume": 1661.0}, {"date": "2016-11-02", "close": 1.17326661, "volume": 9750.0}, {"date": "2016-11-03", "close": 1.13688625, "volume": 24522.0}, {"date": "2016-11-04", "close": 1.12779116, "volume": 7692.0}, {"date": "2016-11-07", "close": 1.13688625, "volume": 6381.0}, {"date": "2016-11-08", "close": 1.0914108, "volume": 62435.0}, {"date": "2016-11-09", "close": 1.08231571, "volume": 20951.0}, {"date": "2016-11-10", "close": 1.02774517, "volume": 72567.0}, {"date": "2016-11-11", "close": 1.0004599, "volume": 58273.0}, {"date": "2016-11-14", "close": 1.0004599, "volume": 54145.0}, {"date": "2016-11-15", "close": 1.00955499, "volume": 60185.0}, {"date": "2016-11-16", "close": 1.02774517, "volume": 25838.0}, {"date": "2016-11-17", "close": 1.0004599, "volume": 32666.0}, {"date": "2016-11-18", "close": 1.02774517, "volume": 21884.0}, {"date": "2016-11-21", "close": 0.99136481, "volume": 7241.0}, {"date": "2016-11-22", "close": 1.04593535, "volume": 26938.0}, {"date": "2016-11-23", "close": 1.00955499, "volume": 36675.0}, {"date": "2016-11-24", "close": 1.0004599, "volume": 59164.0}, {"date": "2016-11-25", "close": 1.0004599, "volume": 3848.0}, {"date": "2016-11-28", "close": 1.0004599, "volume": 17168.0}, {"date": "2016-11-29", "close": 0.977722175, "volume": 34759.0}, {"date": "2016-11-30", "close": 1.03684026, "volume": 382752.0}, {"date": "2016-12-02", "close": 1.07322062, "volume": 1979.0}, {"date": "2016-12-06", "close": 0.99136481, "volume": 18850.0}, {"date": "2016-12-07", "close": 0.97317463, "volume": 19791.0}, {"date": "2016-12-08", "close": 1.0004599, "volume": 32985.0}, {"date": "2016-12-09", "close": 0.97317463, "volume": 63867.0}, {"date": "2016-12-12", "close": 0.93679427, "volume": 10995.0}, {"date": "2016-12-13", "close": 0.909509, "volume": 17592.0}, {"date": "2016-12-14", "close": 0.909509, "volume": 43205.0}, {"date": "2016-12-15", "close": 0.95498445, "volume": 2749.0}, {"date": "2016-12-16", "close": 0.95498445, "volume": 1367.0}, {"date": "2016-12-20", "close": 0.95498445, "volume": 2199.0}, {"date": "2016-12-21", "close": 0.95498445, "volume": 13194.0}, {"date": "2016-12-22", "close": 0.95498445, "volume": 9895.0}, {"date": "2016-12-23", "close": 0.95498445, "volume": 36283.0}, {"date": "2016-12-30", "close": 0.95498445, "volume": 245.0}, {"date": "2017-01-05", "close": 0.95498445, "volume": 84966.0}, {"date": "2017-01-06", "close": 0.95498445, "volume": 17949.0}, {"date": "2017-01-09", "close": 0.95498445, "volume": 31748.0}, {"date": "2017-01-10", "close": 0.909509, "volume": 27073.0}, {"date": "2017-01-11", "close": 0.909509, "volume": 3804.0}, {"date": "2017-01-12", "close": 0.909509, "volume": 5497.0}, {"date": "2017-01-13", "close": 0.909509, "volume": 9435.0}, {"date": "2017-01-16", "close": 0.93679427, "volume": 6102.0}, {"date": "2017-01-18", "close": 0.95498445, "volume": 6597.0}, {"date": "2017-01-19", "close": 0.95498445, "volume": 10744.0}, {"date": "2017-01-20", "close": 0.92769918, "volume": 23414.0}, {"date": "2017-01-23", "close": 0.92769918, "volume": 38482.0}, {"date": "2017-01-24", "close": 1.00955499, "volume": 78628.0}, {"date": "2017-01-25", "close": 1.10960098, "volume": 34674.0}, {"date": "2017-01-27", "close": 1.08231571, "volume": 64280.0}, {"date": "2017-01-30", "close": 1.1823617, "volume": 228251.0}, {"date": "2017-01-31", "close": 1.1823617, "volume": 75016.0}, {"date": "2017-02-01", "close": 1.12779116, "volume": 66269.0}, {"date": "2017-02-02", "close": 1.13688625, "volume": 5497.0}, {"date": "2017-02-03", "close": 1.16417152, "volume": 5497.0}, {"date": "2017-02-06", "close": 1.0914108, "volume": 60590.0}, {"date": "2017-02-07", "close": 1.0914108, "volume": 28110.0}, {"date": "2017-02-08", "close": 1.0914108, "volume": 32243.0}, {"date": "2017-02-09", "close": 1.0914108, "volume": 22659.0}, {"date": "2017-02-10", "close": 1.06412553, "volume": 43232.0}, {"date": "2017-02-13", "close": 1.0004599, "volume": 90999.0}, {"date": "2017-02-14", "close": 1.03684026, "volume": 5497.0}, {"date": "2017-02-15", "close": 1.03684026, "volume": 2199.0}, {"date": "2017-02-16", "close": 1.03684026, "volume": 5368.0}, {"date": "2017-02-17", "close": 1.03684026, "volume": 3079.0}, {"date": "2017-02-21", "close": 1.01865008, "volume": 47278.0}, {"date": "2017-02-22", "close": 0.95498445, "volume": 21990.0}, {"date": "2017-02-23", "close": 0.95498445, "volume": 14135.0}, {"date": "2017-02-24", "close": 0.98226972, "volume": 22550.0}, {"date": "2017-02-27", "close": 1.0004599, "volume": 330.0}, {"date": "2017-03-01", "close": 0.95498445, "volume": 51926.0}, {"date": "2017-03-02", "close": 0.94588936, "volume": 14403.0}, {"date": "2017-03-07", "close": 0.94588936, "volume": 550.0}, {"date": "2017-03-08", "close": 0.97317463, "volume": 12094.0}, {"date": "2017-03-09", "close": 1.02774517, "volume": 44070.0}, {"date": "2017-03-10", "close": 1.0914108, "volume": 8246.0}, {"date": "2017-03-13", "close": 1.0914108, "volume": 11930.0}, {"date": "2017-03-14", "close": 1.08231571, "volume": 2529.0}, {"date": "2017-03-15", "close": 1.04593535, "volume": 6817.0}, {"date": "2017-03-16", "close": 1.04593535, "volume": 17867.0}, {"date": "2017-03-17", "close": 1.0914108, "volume": 52006.0}, {"date": "2017-03-20", "close": 1.16417152, "volume": 139414.0}, {"date": "2017-03-21", "close": 1.13688625, "volume": 43309.0}, {"date": "2017-03-22", "close": 1.10960098, "volume": 47095.0}, {"date": "2017-03-23", "close": 1.0914108, "volume": 31977.0}, {"date": "2017-03-24", "close": 1.0914108, "volume": 12004.0}, {"date": "2017-03-27", "close": 1.105053435, "volume": 19371.0}, {"date": "2017-03-28", "close": 1.10050589, "volume": 119075.0}, {"date": "2017-03-29", "close": 1.0914108, "volume": 12650.0}, {"date": "2017-03-31", "close": 1.0914108, "volume": 5402.0}, {"date": "2017-04-03", "close": 1.068673075, "volume": 13282.0}, {"date": "2017-04-04", "close": 1.07322062, "volume": 30786.0}, {"date": "2017-04-05", "close": 1.04593535, "volume": 30456.0}, {"date": "2017-04-06", "close": 1.05503044, "volume": 9895.0}, {"date": "2017-04-10", "close": 1.04593535, "volume": 36943.0}, {"date": "2017-04-11", "close": 1.04593535, "volume": 3465.0}, {"date": "2017-04-12", "close": 1.04593535, "volume": 2166.0}, {"date": "2017-04-13", "close": 1.05503044, "volume": 5497.0}, {"date": "2017-04-18", "close": 1.05503044, "volume": 3331.0}, {"date": "2017-04-21", "close": 1.005007445, "volume": 5573.0}, {"date": "2017-04-24", "close": 0.99136481, "volume": 7526.0}, {"date": "2017-04-26", "close": 1.00955499, "volume": 6982.0}, {"date": "2017-04-28", "close": 1.0004599, "volume": 19284.0}, {"date": "2017-05-02", "close": 1.02774517, "volume": 22231.0}, {"date": "2017-05-03", "close": 1.0004599, "volume": 2034.0}, {"date": "2017-05-05", "close": 0.94588936, "volume": 14293.0}, {"date": "2017-05-08", "close": 0.959531995, "volume": 49422.0}, {"date": "2017-05-09", "close": 0.94588936, "volume": 894.0}, {"date": "2017-05-10", "close": 0.909509, "volume": 87541.0}, {"date": "2017-05-11", "close": 0.91860409, "volume": 16002.0}, {"date": "2017-05-12", "close": 0.89131882, "volume": 48380.0}, {"date": "2017-05-15", "close": 0.91860409, "volume": 6807.0}, {"date": "2017-05-16", "close": 0.89131882, "volume": 72357.0}, {"date": "2017-05-17", "close": 0.86403355, "volume": 5843.0}, {"date": "2017-05-18", "close": 0.84584337, "volume": 53106.0}, {"date": "2017-05-19", "close": 0.83674828, "volume": 4007.0}, {"date": "2017-05-22", "close": 0.73670229, "volume": 124901.0}, {"date": "2017-05-23", "close": 0.7276072, "volume": 88824.0}, {"date": "2017-05-24", "close": 0.71851211, "volume": 30126.0}, {"date": "2017-05-25", "close": 0.75489247, "volume": 35308.0}, {"date": "2017-05-26", "close": 0.80036792, "volume": 15943.0}, {"date": "2017-05-29", "close": 0.80036792, "volume": 66745.0}, {"date": "2017-05-31", "close": 0.7276072, "volume": 82548.0}, {"date": "2017-06-01", "close": 0.76398756, "volume": 49477.0}, {"date": "2017-06-02", "close": 0.76398756, "volume": 32985.0}, {"date": "2017-06-05", "close": 0.750344925, "volume": 10995.0}, {"date": "2017-06-06", "close": 0.8185581, "volume": 45052.0}, {"date": "2017-06-07", "close": 0.86403355, "volume": 21556.0}, {"date": "2017-06-08", "close": 0.941341815, "volume": 53875.0}, {"date": "2017-06-09", "close": 0.95498445, "volume": 4398.0}, {"date": "2017-06-13", "close": 0.95498445, "volume": 19805.0}, {"date": "2017-06-14", "close": 0.93679427, "volume": 12094.0}, {"date": "2017-06-15", "close": 0.92769918, "volume": 12644.0}, {"date": "2017-06-16", "close": 0.89131882, "volume": 21178.0}, {"date": "2017-06-19", "close": 0.91860409, "volume": 4354.0}, {"date": "2017-06-20", "close": 0.91860409, "volume": 7696.0}, {"date": "2017-06-21", "close": 0.91860409, "volume": 1319.0}, {"date": "2017-06-22", "close": 0.93679427, "volume": 9621.0}, {"date": "2017-06-23", "close": 0.923151635, "volume": 842.0}, {"date": "2017-06-27", "close": 0.904961455, "volume": 8026.0}, {"date": "2017-06-28", "close": 0.909509, "volume": 42498.0}, {"date": "2017-06-29", "close": 0.909509, "volume": 2188.0}, {"date": "2017-06-30", "close": 0.909509, "volume": 24821.0}, {"date": "2017-07-03", "close": 0.909509, "volume": 5497.0}, {"date": "2017-07-04", "close": 0.909509, "volume": 2749.0}, {"date": "2017-07-06", "close": 0.909509, "volume": 17329.0}, {"date": "2017-07-07", "close": 0.886771275, "volume": 1671.0}, {"date": "2017-07-10", "close": 0.88222373, "volume": 15833.0}, {"date": "2017-07-11", "close": 0.877676185, "volume": 8401.0}, {"date": "2017-07-12", "close": 0.86403355, "volume": 10995.0}, {"date": "2017-07-13", "close": 0.87312864, "volume": 2199.0}, {"date": "2017-07-14", "close": 0.86403355, "volume": 45672.0}, {"date": "2017-07-17", "close": 0.84584337, "volume": 20844.0}, {"date": "2017-07-18", "close": 0.877676185, "volume": 2199.0}, {"date": "2017-07-20", "close": 0.86403355, "volume": 10995.0}, {"date": "2017-07-21", "close": 0.877676185, "volume": 2529.0}, {"date": "2017-07-24", "close": 0.89131882, "volume": 13139.0}, {"date": "2017-07-26", "close": 0.877676185, "volume": 1374.0}, {"date": "2017-07-28", "close": 0.877676185, "volume": 13194.0}, {"date": "2017-07-31", "close": 0.88222373, "volume": 5497.0}, {"date": "2017-08-01", "close": 0.87312864, "volume": 7220.0}, {"date": "2017-08-03", "close": 0.83674828, "volume": 2199.0}, {"date": "2017-08-04", "close": 0.83674828, "volume": 2777.0}, {"date": "2017-08-07", "close": 0.8185581, "volume": 24361.0}, {"date": "2017-08-08", "close": 0.8185581, "volume": 166070.0}, {"date": "2017-08-09", "close": 0.84584337, "volume": 1099.0}, {"date": "2017-08-10", "close": 0.84584337, "volume": 2749.0}, {"date": "2017-08-11", "close": 0.83674828, "volume": 2969.0}, {"date": "2017-08-14", "close": 0.832200735, "volume": 37658.0}, {"date": "2017-08-15", "close": 0.84584337, "volume": 15417.0}, {"date": "2017-08-16", "close": 0.86403355, "volume": 65759.0}, {"date": "2017-08-21", "close": 1.11869607, "volume": 483344.0}, {"date": "2017-08-22", "close": 1.10050589, "volume": 103819.0}, {"date": "2017-08-23", "close": 1.10960098, "volume": 95232.0}, {"date": "2017-08-24", "close": 1.0914108, "volume": 44645.0}, {"date": "2017-08-25", "close": 1.0914108, "volume": 34084.0}, {"date": "2017-08-28", "close": 1.0914108, "volume": 66855.0}, {"date": "2017-08-29", "close": 1.0914108, "volume": 80090.0}, {"date": "2017-08-30", "close": 1.0914108, "volume": 54455.0}, {"date": "2017-08-31", "close": 1.11869607, "volume": 63853.0}, {"date": "2017-09-01", "close": 1.16417152, "volume": 90532.0}, {"date": "2017-09-04", "close": 1.196004335, "volume": 16975.0}, {"date": "2017-09-05", "close": 1.22783715, "volume": 91123.0}, {"date": "2017-09-06", "close": 1.23693224, "volume": 19538.0}, {"date": "2017-09-07", "close": 1.29150278, "volume": 34316.0}, {"date": "2017-09-08", "close": 1.250574875, "volume": 13854.0}, {"date": "2017-09-11", "close": 1.277860145, "volume": 5497.0}, {"date": "2017-09-12", "close": 1.2733126, "volume": 18680.0}, {"date": "2017-09-13", "close": 1.23693224, "volume": 37933.0}, {"date": "2017-09-14", "close": 1.26421751, "volume": 24841.0}, {"date": "2017-09-15", "close": 1.26421751, "volume": 22485.0}, {"date": "2017-09-18", "close": 1.26421751, "volume": 10138.0}, {"date": "2017-09-19", "close": 1.232384695, "volume": 22815.0}, {"date": "2017-09-20", "close": 1.20055188, "volume": 30552.0}, {"date": "2017-09-21", "close": 1.168719065, "volume": 1099.0}, {"date": "2017-09-22", "close": 1.223289605, "volume": 3620.0}, {"date": "2017-09-25", "close": 1.19145679, "volume": 13194.0}, {"date": "2017-09-26", "close": 1.186909245, "volume": 12974.0}, {"date": "2017-09-27", "close": 1.177814155, "volume": 34209.0}, {"date": "2017-09-28", "close": 1.1823617, "volume": 28720.0}, {"date": "2017-09-29", "close": 1.19145679, "volume": 550.0}, {"date": "2017-10-02", "close": 1.19145679, "volume": 10445.0}, {"date": "2017-10-03", "close": 1.19145679, "volume": 10742.0}, {"date": "2017-10-04", "close": 1.20055188, "volume": 25571.0}, {"date": "2017-10-05", "close": 1.20055188, "volume": 1666.0}, {"date": "2017-10-06", "close": 1.20964697, "volume": 4664.0}, {"date": "2017-10-09", "close": 1.186909245, "volume": 26388.0}, {"date": "2017-10-10", "close": 1.19145679, "volume": 11334.0}, {"date": "2017-10-11", "close": 1.186909245, "volume": 10656.0}, {"date": "2017-10-12", "close": 1.205099425, "volume": 4128.0}, {"date": "2017-10-13", "close": 1.205099425, "volume": 28548.0}, {"date": "2017-10-16", "close": 1.21874206, "volume": 14928.0}, {"date": "2017-10-17", "close": 1.214194515, "volume": 5092.0}, {"date": "2017-10-18", "close": 1.22783715, "volume": 137444.0}, {"date": "2017-10-19", "close": 1.359715955, "volume": 152459.0}, {"date": "2017-10-20", "close": 1.35516841, "volume": 55711.0}, {"date": "2017-10-23", "close": 1.42792913, "volume": 49939.0}, {"date": "2017-10-24", "close": 1.38245368, "volume": 57963.0}, {"date": "2017-10-25", "close": 1.40973895, "volume": 41820.0}, {"date": "2017-10-26", "close": 1.387001225, "volume": 16492.0}, {"date": "2017-10-27", "close": 1.387001225, "volume": 22716.0}, {"date": "2017-10-30", "close": 1.34607332, "volume": 101256.0}, {"date": "2017-10-31", "close": 1.43702422, "volume": 20864.0}, {"date": "2017-11-01", "close": 1.4552144, "volume": 62449.0}, {"date": "2017-11-02", "close": 1.450666855, "volume": 49010.0}, {"date": "2017-11-03", "close": 1.450666855, "volume": 5497.0}, {"date": "2017-11-06", "close": 1.40064386, "volume": 24298.0}, {"date": "2017-11-07", "close": 1.4552144, "volume": 23547.0}, {"date": "2017-11-08", "close": 1.450666855, "volume": 41836.0}, {"date": "2017-11-09", "close": 1.432476675, "volume": 29131.0}, {"date": "2017-11-10", "close": 1.42792913, "volume": 18787.0}, {"date": "2017-11-13", "close": 1.3642635, "volume": 131442.0}, {"date": "2017-11-14", "close": 1.350620865, "volume": 50483.0}, {"date": "2017-11-15", "close": 1.34607332, "volume": 34122.0}, {"date": "2017-11-16", "close": 1.387001225, "volume": 27020.0}, {"date": "2017-11-17", "close": 1.377906135, "volume": 7114.0}, {"date": "2017-11-20", "close": 1.414286495, "volume": 26969.0}, {"date": "2017-11-21", "close": 1.4552144, "volume": 37140.0}, {"date": "2017-11-22", "close": 1.47340458, "volume": 310859.0}, {"date": "2017-11-23", "close": 1.47340458, "volume": 9800.0}, {"date": "2017-11-24", "close": 1.50068985, "volume": 14485.0}, {"date": "2017-11-27", "close": 1.52797512, "volume": 7358.0}, {"date": "2017-11-28", "close": 1.58254566, "volume": 64053.0}, {"date": "2017-11-29", "close": 1.59164075, "volume": 126522.0}, {"date": "2017-11-30", "close": 1.61892602, "volume": 81002.0}, {"date": "2017-12-01", "close": 1.596188295, "volume": 158068.0}, {"date": "2017-12-04", "close": 1.6371162, "volume": 24710.0}, {"date": "2017-12-05", "close": 1.61892602, "volume": 11851.0}, {"date": "2017-12-06", "close": 1.632568655, "volume": 16945.0}, {"date": "2017-12-07", "close": 1.632568655, "volume": 19285.0}, {"date": "2017-12-08", "close": 1.61892602, "volume": 40427.0}, {"date": "2017-12-11", "close": 1.50978494, "volume": 80106.0}, {"date": "2017-12-12", "close": 1.53707021, "volume": 2874.0}, {"date": "2017-12-13", "close": 1.5461653, "volume": 68593.0}, {"date": "2017-12-14", "close": 1.5461653, "volume": 11074.0}, {"date": "2017-12-15", "close": 1.5461653, "volume": 92409.0}, {"date": "2017-12-18", "close": 1.5461653, "volume": 10753.0}, {"date": "2017-12-19", "close": 1.59164075, "volume": 56692.0}, {"date": "2017-12-20", "close": 1.59164075, "volume": 11578.0}, {"date": "2017-12-21", "close": 1.58254566, "volume": 10417.0}, {"date": "2017-12-22", "close": 1.5461653, "volume": 30808.0}, {"date": "2017-12-27", "close": 1.59164075, "volume": 6091.0}, {"date": "2017-12-29", "close": 1.57345057, "volume": 19723.0}, {"date": "2018-01-02", "close": 1.56435548, "volume": 26113.0}, {"date": "2018-01-03", "close": 1.5461653, "volume": 36188.0}, {"date": "2018-01-04", "close": 1.5461653, "volume": 76409.0}, {"date": "2018-01-05", "close": 1.5461653, "volume": 7500.0}, {"date": "2018-01-08", "close": 1.5461653, "volume": 29642.0}, {"date": "2018-01-09", "close": 1.53707021, "volume": 10533.0}, {"date": "2018-01-10", "close": 1.52797512, "volume": 11105.0}, {"date": "2018-01-12", "close": 1.53707021, "volume": 14586.0}, {"date": "2018-01-15", "close": 1.5461653, "volume": 6997.0}, {"date": "2018-01-16", "close": 1.5461653, "volume": 5006.0}, {"date": "2018-01-17", "close": 1.53707021, "volume": 22073.0}, {"date": "2018-01-18", "close": 1.523427575, "volume": 17556.0}, {"date": "2018-01-19", "close": 1.51888003, "volume": 6141.0}, {"date": "2018-01-22", "close": 1.51888003, "volume": 1319.0}, {"date": "2018-01-23", "close": 1.53707021, "volume": 4178.0}, {"date": "2018-01-24", "close": 1.514332485, "volume": 2749.0}, {"date": "2018-01-25", "close": 1.50978494, "volume": 6047.0}, {"date": "2018-01-29", "close": 1.59164075, "volume": 37053.0}, {"date": "2018-01-30", "close": 1.59164075, "volume": 6597.0}, {"date": "2018-01-31", "close": 1.568903025, "volume": 12190.0}, {"date": "2018-02-01", "close": 1.57345057, "volume": 21990.0}, {"date": "2018-02-02", "close": 1.59164075, "volume": 90413.0}, {"date": "2018-02-05", "close": 1.60983093, "volume": 64883.0}, {"date": "2018-02-06", "close": 1.60983093, "volume": 32083.0}, {"date": "2018-02-07", "close": 1.577998115, "volume": 21766.0}, {"date": "2018-02-08", "close": 1.53707021, "volume": 21990.0}, {"date": "2018-02-09", "close": 1.50068985, "volume": 14096.0}, {"date": "2018-02-13", "close": 1.52797512, "volume": 668.0}, {"date": "2018-02-14", "close": 1.514332485, "volume": 2142.0}, {"date": "2018-02-15", "close": 1.568903025, "volume": 8677.0}, {"date": "2018-02-16", "close": 1.55526039, "volume": 4742.0}, {"date": "2018-02-19", "close": 1.532522665, "volume": 3298.0}, {"date": "2018-02-20", "close": 1.52797512, "volume": 52564.0}, {"date": "2018-02-21", "close": 1.52797512, "volume": 3556.0}, {"date": "2018-02-22", "close": 1.541617755, "volume": 23089.0}, {"date": "2018-02-23", "close": 1.5461653, "volume": 1492.0}, {"date": "2018-02-26", "close": 1.50978494, "volume": 13447.0}, {"date": "2018-02-27", "close": 1.51888003, "volume": 15074.0}, {"date": "2018-02-28", "close": 1.51888003, "volume": 17784.0}, {"date": "2018-03-01", "close": 1.48249967, "volume": 32985.0}, {"date": "2018-03-05", "close": 1.496142305, "volume": 3760.0}, {"date": "2018-03-06", "close": 1.532522665, "volume": 3297.0}, {"date": "2018-03-07", "close": 1.50978494, "volume": 4398.0}, {"date": "2018-03-08", "close": 1.5461653, "volume": 3139.0}, {"date": "2018-03-09", "close": 1.5461653, "volume": 10093.0}, {"date": "2018-03-12", "close": 1.5461653, "volume": 2199.0}, {"date": "2018-03-13", "close": 1.5461653, "volume": 49784.0}, {"date": "2018-03-14", "close": 1.4552144, "volume": 33801.0}, {"date": "2018-03-15", "close": 1.4552144, "volume": 10445.0}, {"date": "2018-03-16", "close": 1.46430949, "volume": 8795.0}, {"date": "2018-03-19", "close": 1.4552144, "volume": 91762.0}, {"date": "2018-03-21", "close": 1.46430949, "volume": 140131.0}, {"date": "2018-03-22", "close": 1.477952125, "volume": 3849.0}, {"date": "2018-03-23", "close": 1.46430949, "volume": 43585.0}, {"date": "2018-03-26", "close": 1.40973895, "volume": 16440.0}, {"date": "2018-03-29", "close": 1.3642635, "volume": 57132.0}, {"date": "2018-04-03", "close": 1.39154877, "volume": 16992.0}, {"date": "2018-04-04", "close": 1.37335859, "volume": 31823.0}, {"date": "2018-04-05", "close": 1.40973895, "volume": 14774.0}, {"date": "2018-04-06", "close": 1.4552144, "volume": 75299.0}, {"date": "2018-04-10", "close": 1.4552144, "volume": 4464.0}, {"date": "2018-04-11", "close": 1.4552144, "volume": 13744.0}, {"date": "2018-04-12", "close": 1.4552144, "volume": 4618.0}, {"date": "2018-04-16", "close": 1.359715955, "volume": 1476.0}, {"date": "2018-04-17", "close": 1.3642635, "volume": 108292.0}, {"date": "2018-04-18", "close": 1.3642635, "volume": 18769.0}, {"date": "2018-04-19", "close": 1.3642635, "volume": 8246.0}, {"date": "2018-04-20", "close": 1.34607332, "volume": 56599.0}, {"date": "2018-04-23", "close": 1.3642635, "volume": 41011.0}, {"date": "2018-04-24", "close": 1.350620865, "volume": 40681.0}, {"date": "2018-04-26", "close": 1.368811045, "volume": 21949.0}, {"date": "2018-04-27", "close": 1.32788314, "volume": 6240.0}, {"date": "2018-04-30", "close": 1.350620865, "volume": 27487.0}, {"date": "2018-05-01", "close": 1.29150278, "volume": 35930.0}, {"date": "2018-05-02", "close": 1.305145415, "volume": 17175.0}, {"date": "2018-05-03", "close": 1.30969296, "volume": 46959.0}, {"date": "2018-05-04", "close": 1.32788314, "volume": 37955.0}, {"date": "2018-05-07", "close": 1.259669965, "volume": 13194.0}, {"date": "2018-05-08", "close": 1.31878805, "volume": 17480.0}, {"date": "2018-05-09", "close": 1.32788314, "volume": 660.0}, {"date": "2018-05-10", "close": 1.28240769, "volume": 4288.0}, {"date": "2018-05-11", "close": 1.314240505, "volume": 15157.0}, {"date": "2018-05-15", "close": 1.47340458, "volume": 334820.0}, {"date": "2018-05-16", "close": 1.05503044, "volume": 270827.0}, {"date": "2018-05-17", "close": 0.859486005, "volume": 1676867.0}, {"date": "2018-05-18", "close": 0.80946301, "volume": 227733.0}, {"date": "2018-05-21", "close": 0.77308265, "volume": 252093.0}, {"date": "2018-05-22", "close": 0.79127283, "volume": 185081.0}, {"date": "2018-05-23", "close": 0.79127283, "volume": 24786.0}, {"date": "2018-05-24", "close": 0.777630195, "volume": 20451.0}, {"date": "2018-05-25", "close": 0.76398756, "volume": 73123.0}, {"date": "2018-05-28", "close": 0.777630195, "volume": 31804.0}, {"date": "2018-05-29", "close": 0.76398756, "volume": 253367.0}, {"date": "2018-05-30", "close": 0.759440015, "volume": 75119.0}, {"date": "2018-05-31", "close": 0.695774385, "volume": 218609.0}, {"date": "2018-06-01", "close": 0.7276072, "volume": 59190.0}, {"date": "2018-06-04", "close": 0.69122684, "volume": 114502.0}, {"date": "2018-06-05", "close": 0.68213175, "volume": 27487.0}, {"date": "2018-06-06", "close": 0.69122684, "volume": 82705.0}, {"date": "2018-06-07", "close": 0.68213175, "volume": 72017.0}, {"date": "2018-06-08", "close": 0.69122684, "volume": 18186.0}, {"date": "2018-06-12", "close": 0.65484648, "volume": 50525.0}, {"date": "2018-06-13", "close": 0.6366563, "volume": 73163.0}, {"date": "2018-06-14", "close": 0.6366563, "volume": 54408.0}, {"date": "2018-06-15", "close": 0.604823485, "volume": 33963.0}, {"date": "2018-06-18", "close": 0.60027594, "volume": 101670.0}, {"date": "2018-06-19", "close": 0.59118085, "volume": 79198.0}, {"date": "2018-06-20", "close": 0.57299067, "volume": 71528.0}, {"date": "2018-06-21", "close": 0.52751522, "volume": 113627.0}, {"date": "2018-06-22", "close": 0.60937103, "volume": 414629.0}, {"date": "2018-06-25", "close": 0.61846612, "volume": 131982.0}, {"date": "2018-06-26", "close": 0.6366563, "volume": 74364.0}, {"date": "2018-06-27", "close": 0.58208576, "volume": 136679.0}, {"date": "2018-06-28", "close": 0.586633305, "volume": 43980.0}, {"date": "2018-06-29", "close": 0.577538215, "volume": 138214.0}, {"date": "2018-07-02", "close": 0.550252945, "volume": 11937.0}, {"date": "2018-07-03", "close": 0.5457054, "volume": 93082.0}, {"date": "2018-07-04", "close": 0.52751522, "volume": 17988.0}, {"date": "2018-07-05", "close": 0.532062765, "volume": 96682.0}, {"date": "2018-07-06", "close": 0.52751522, "volume": 9895.0}, {"date": "2018-07-09", "close": 0.52751522, "volume": 47726.0}, {"date": "2018-07-10", "close": 0.52751522, "volume": 12688.0}, {"date": "2018-07-11", "close": 0.5457054, "volume": 25499.0}, {"date": "2018-07-13", "close": 0.55480049, "volume": 9168.0}, {"date": "2018-07-16", "close": 0.55480049, "volume": 12094.0}, {"date": "2018-07-17", "close": 0.59118085, "volume": 3298.0}, {"date": "2018-07-18", "close": 0.64575139, "volume": 150906.0}, {"date": "2018-07-19", "close": 0.686679295, "volume": 201049.0}, {"date": "2018-07-20", "close": 0.732154745, "volume": 39471.0}, {"date": "2018-07-23", "close": 0.759440015, "volume": 51697.0}, {"date": "2018-07-24", "close": 0.75489247, "volume": 138614.0}, {"date": "2018-07-25", "close": 0.74579738, "volume": 38724.0}, {"date": "2018-07-26", "close": 0.70032193, "volume": 51040.0}, {"date": "2018-07-27", "close": 0.70941702, "volume": 75787.0}, {"date": "2018-07-30", "close": 0.704869475, "volume": 53089.0}, {"date": "2018-08-01", "close": 0.704869475, "volume": 17642.0}, {"date": "2018-08-02", "close": 0.623013665, "volume": 150047.0}, {"date": "2018-08-03", "close": 0.613918575, "volume": 40188.0}, {"date": "2018-08-06", "close": 0.60027594, "volume": 27927.0}, {"date": "2018-08-08", "close": 0.55480049, "volume": 12094.0}, {"date": "2018-08-09", "close": 0.57299067, "volume": 83745.0}, {"date": "2018-08-10", "close": 0.57299067, "volume": 10995.0}, {"date": "2018-08-13", "close": 0.5457054, "volume": 28516.0}, {"date": "2018-08-14", "close": 0.52751522, "volume": 7521.0}, {"date": "2018-08-15", "close": 0.5457054, "volume": 620.0}, {"date": "2018-08-16", "close": 0.541157855, "volume": 10995.0}, {"date": "2018-08-17", "close": 0.586633305, "volume": 10230.0}, {"date": "2018-08-20", "close": 0.55480049, "volume": 63291.0}, {"date": "2018-08-21", "close": 0.559348035, "volume": 25288.0}, {"date": "2018-08-22", "close": 0.56389558, "volume": 2365.0}, {"date": "2018-08-23", "close": 0.55480049, "volume": 45028.0}, {"date": "2018-08-24", "close": 0.559348035, "volume": 4812.0}, {"date": "2018-08-27", "close": 0.550252945, "volume": 21885.0}, {"date": "2018-08-28", "close": 0.51842013, "volume": 187605.0}, {"date": "2018-08-29", "close": 0.5457054, "volume": 54975.0}, {"date": "2018-08-30", "close": 0.5457054, "volume": 5497.0}, {"date": "2018-08-31", "close": 0.5457054, "volume": 76407.0}, {"date": "2018-09-03", "close": 0.5457054, "volume": 10950.0}, {"date": "2018-09-04", "close": 0.51842013, "volume": 51754.0}, {"date": "2018-09-05", "close": 0.513872585, "volume": 11539.0}, {"date": "2018-09-06", "close": 0.53661031, "volume": 2454.0}, {"date": "2018-09-07", "close": 0.486587315, "volume": 16514.0}, {"date": "2018-09-10", "close": 0.513872585, "volume": 5946.0}, {"date": "2018-09-11", "close": 0.486587315, "volume": 17219.0}, {"date": "2018-09-12", "close": 0.48203977, "volume": 11990.0}, {"date": "2018-09-13", "close": 0.48203977, "volume": 4137.0}, {"date": "2018-09-14", "close": 0.46384959, "volume": 17746.0}, {"date": "2018-09-17", "close": 0.44565941, "volume": 63555.0}, {"date": "2018-09-18", "close": 0.42746923, "volume": 32670.0}, {"date": "2018-09-19", "close": 0.40018396, "volume": 27339.0}, {"date": "2018-09-20", "close": 0.441111865, "volume": 1099.0}, {"date": "2018-09-25", "close": 0.40018396, "volume": 1099.0}, {"date": "2018-09-27", "close": 0.40927905, "volume": 33864.0}, {"date": "2018-09-28", "close": 0.44565941, "volume": 6707.0}, {"date": "2018-10-01", "close": 0.42746923, "volume": 17619.0}, {"date": "2018-10-02", "close": 0.44565941, "volume": 58861.0}, {"date": "2018-10-03", "close": 0.422921685, "volume": 40406.0}, {"date": "2018-10-04", "close": 0.41837414, "volume": 27120.0}, {"date": "2018-10-05", "close": 0.413826595, "volume": 59173.0}, {"date": "2018-10-08", "close": 0.413826595, "volume": 23956.0}, {"date": "2018-10-09", "close": 0.441111865, "volume": 2674.0}, {"date": "2018-10-10", "close": 0.41837414, "volume": 33756.0}, {"date": "2018-10-11", "close": 0.40018396, "volume": 16820.0}, {"date": "2018-10-12", "close": 0.422921685, "volume": 1319.0}, {"date": "2018-10-15", "close": 0.40018396, "volume": 6666.0}, {"date": "2018-10-16", "close": 0.37289869, "volume": 34790.0}, {"date": "2018-10-17", "close": 0.38199378, "volume": 39636.0}, {"date": "2018-10-18", "close": 0.3638036, "volume": 60788.0}, {"date": "2018-10-22", "close": 0.3638036, "volume": 12094.0}, {"date": "2018-10-23", "close": 0.34561342, "volume": 55612.0}, {"date": "2018-10-24", "close": 0.34561342, "volume": 15008.0}, {"date": "2018-10-25", "close": 0.37289869, "volume": 82305.0}, {"date": "2018-10-26", "close": 0.3638036, "volume": 59915.0}, {"date": "2018-10-29", "close": 0.39108887, "volume": 174239.0}, {"date": "2018-10-30", "close": 0.413826595, "volume": 10103.0}, {"date": "2018-10-31", "close": 0.42746923, "volume": 20668.0}, {"date": "2018-11-01", "close": 0.422921685, "volume": 120727.0}, {"date": "2018-11-05", "close": 0.44565941, "volume": 242751.0}, {"date": "2018-11-06", "close": 0.43656432, "volume": 3298.0}, {"date": "2018-11-07", "close": 0.43656432, "volume": 9071.0}, {"date": "2018-11-09", "close": 0.43656432, "volume": 103208.0}, {"date": "2018-11-13", "close": 0.44565941, "volume": 46729.0}, {"date": "2018-11-14", "close": 0.44565941, "volume": 98848.0}, {"date": "2018-11-15", "close": 0.441111865, "volume": 3312.0}, {"date": "2018-11-19", "close": 0.441111865, "volume": 496.0}, {"date": "2018-11-20", "close": 0.38199378, "volume": 10995.0}, {"date": "2018-11-21", "close": 0.38199378, "volume": 10078.0}, {"date": "2018-11-22", "close": 0.37289869, "volume": 3848.0}, {"date": "2018-11-23", "close": 0.39108887, "volume": 30345.0}, {"date": "2018-11-28", "close": 0.40927905, "volume": 27862.0}, {"date": "2018-11-29", "close": 0.404731505, "volume": 17591.0}, {"date": "2018-11-30", "close": 0.404731505, "volume": 21990.0}, {"date": "2018-12-04", "close": 0.386541325, "volume": 4767.0}, {"date": "2018-12-07", "close": 0.43656432, "volume": 43980.0}, {"date": "2018-12-11", "close": 0.40927905, "volume": 32985.0}, {"date": "2018-12-12", "close": 0.41837414, "volume": 13744.0}, {"date": "2018-12-13", "close": 0.4547545, "volume": 60142.0}, {"date": "2018-12-14", "close": 0.42746923, "volume": 6760.0}, {"date": "2018-12-20", "close": 0.42746923, "volume": 58780.0}, {"date": "2018-12-21", "close": 0.38199378, "volume": 36592.0}, {"date": "2018-12-28", "close": 0.39108887, "volume": 198.0}, {"date": "2018-12-31", "close": 0.41837414, "volume": 7170.0}, {"date": "2019-01-02", "close": 0.40927905, "volume": 2443.0}, {"date": "2019-01-03", "close": 0.39108887, "volume": 18320.0}, {"date": "2019-01-04", "close": 0.39108887, "volume": 14665.0}, {"date": "2019-01-07", "close": 0.40927905, "volume": 71467.0}, {"date": "2019-01-10", "close": 0.40927905, "volume": 56469.0}, {"date": "2019-01-14", "close": 0.40927905, "volume": 9501.0}, {"date": "2019-01-15", "close": 0.40927905, "volume": 5497.0}, {"date": "2019-01-18", "close": 0.39108887, "volume": 3298.0}, {"date": "2019-01-22", "close": 0.38199378, "volume": 52304.0}, {"date": "2019-01-23", "close": 0.40927905, "volume": 107247.0}, {"date": "2019-01-24", "close": 0.39108887, "volume": 118369.0}, {"date": "2019-01-25", "close": 0.40927905, "volume": 11629.0}, {"date": "2019-01-29", "close": 0.413826595, "volume": 38525.0}, {"date": "2019-01-30", "close": 0.413826595, "volume": 16492.0}, {"date": "2019-01-31", "close": 0.42746923, "volume": 47726.0}, {"date": "2019-02-01", "close": 0.44565941, "volume": 14371.0}, {"date": "2019-02-05", "close": 0.4547545, "volume": 50384.0}, {"date": "2019-02-06", "close": 0.4547545, "volume": 55239.0}, {"date": "2019-02-07", "close": 0.4547545, "volume": 19364.0}, {"date": "2019-02-08", "close": 0.4547545, "volume": 5497.0}, {"date": "2019-02-11", "close": 0.44565941, "volume": 28393.0}, {"date": "2019-02-12", "close": 0.44565941, "volume": 40022.0}, {"date": "2019-02-15", "close": 0.40018396, "volume": 3848.0}, {"date": "2019-02-19", "close": 0.40018396, "volume": 1319.0}, {"date": "2019-02-20", "close": 0.386541325, "volume": 45135.0}, {"date": "2019-02-21", "close": 0.37289869, "volume": 26899.0}, {"date": "2019-02-22", "close": 0.35470851, "volume": 24140.0}, {"date": "2019-02-25", "close": 0.3638036, "volume": 37876.0}, {"date": "2019-02-26", "close": 0.35470851, "volume": 21295.0}, {"date": "2019-02-27", "close": 0.35470851, "volume": 51349.0}, {"date": "2019-02-28", "close": 0.34561342, "volume": 4689.0}, {"date": "2019-03-01", "close": 0.322875695, "volume": 22938.0}, {"date": "2019-03-04", "close": 0.34561342, "volume": 54975.0}, {"date": "2019-03-05", "close": 0.37289869, "volume": 44703.0}, {"date": "2019-03-06", "close": 0.37289869, "volume": 13475.0}, {"date": "2019-03-07", "close": 0.33651833, "volume": 5882.0}, {"date": "2019-03-08", "close": 0.32742324, "volume": 14874.0}, {"date": "2019-03-12", "close": 0.32742324, "volume": 25050.0}, {"date": "2019-03-13", "close": 0.32742324, "volume": 5497.0}, {"date": "2019-03-14", "close": 0.404731505, "volume": 74871.0}, {"date": "2019-03-15", "close": 0.432016775, "volume": 40069.0}, {"date": "2019-03-18", "close": 0.47294468, "volume": 329692.0}, {"date": "2019-03-19", "close": 0.541157855, "volume": 121503.0}, {"date": "2019-03-20", "close": 0.49113486, "volume": 23828.0}, {"date": "2019-03-21", "close": 0.49113486, "volume": 56358.0}, {"date": "2019-03-22", "close": 0.486587315, "volume": 112783.0}, {"date": "2019-03-25", "close": 0.44565941, "volume": 17203.0}, {"date": "2019-03-26", "close": 0.44565941, "volume": 21331.0}, {"date": "2019-03-27", "close": 0.46384959, "volume": 3804.0}, {"date": "2019-03-28", "close": 0.51842013, "volume": 31446.0}, {"date": "2019-03-29", "close": 0.44565941, "volume": 26442.0}, {"date": "2019-04-01", "close": 0.44565941, "volume": 1013.0}, {"date": "2019-04-02", "close": 0.44565941, "volume": 1186.0}, {"date": "2019-04-05", "close": 0.43656432, "volume": 3.0}, {"date": "2019-04-09", "close": 0.450206955, "volume": 33594.0}, {"date": "2019-04-10", "close": 0.44565941, "volume": 13234.0}, {"date": "2019-04-11", "close": 0.43656432, "volume": 28473.0}, {"date": "2019-04-16", "close": 0.450206955, "volume": 15938.0}, {"date": "2019-04-17", "close": 0.44565941, "volume": 8466.0}, {"date": "2019-04-18", "close": 0.422921685, "volume": 19096.0}, {"date": "2019-04-23", "close": 0.42746923, "volume": 72868.0}, {"date": "2019-04-24", "close": 0.422921685, "volume": 13194.0}, {"date": "2019-04-29", "close": 0.41837414, "volume": 685.0}, {"date": "2019-05-01", "close": 0.450206955, "volume": 6952.0}, {"date": "2019-05-02", "close": 0.41837414, "volume": 34822.0}, {"date": "2019-05-03", "close": 0.40927905, "volume": 8125.0}, {"date": "2019-05-06", "close": 0.39108887, "volume": 43980.0}, {"date": "2019-05-07", "close": 0.39108887, "volume": 123128.0}, {"date": "2019-05-08", "close": 0.3638036, "volume": 21440.0}, {"date": "2019-05-09", "close": 0.3638036, "volume": 42484.0}, {"date": "2019-05-10", "close": 0.3638036, "volume": 36414.0}, {"date": "2019-05-13", "close": 0.341065875, "volume": 86078.0}, {"date": "2019-05-15", "close": 0.34561342, "volume": 7990.0}, {"date": "2019-05-16", "close": 0.3638036, "volume": 42497.0}, {"date": "2019-05-17", "close": 0.3638036, "volume": 16822.0}, {"date": "2019-05-20", "close": 0.359256055, "volume": 54883.0}, {"date": "2019-05-21", "close": 0.359256055, "volume": 32659.0}, {"date": "2019-05-22", "close": 0.34561342, "volume": 23996.0}, {"date": "2019-05-23", "close": 0.34561342, "volume": 2199.0}, {"date": "2019-05-24", "close": 0.34561342, "volume": 94913.0}, {"date": "2019-05-27", "close": 0.341065875, "volume": 40378.0}, {"date": "2019-05-28", "close": 0.341065875, "volume": 150326.0}, {"date": "2019-05-29", "close": 0.33651833, "volume": 20464.0}, {"date": "2019-05-30", "close": 0.33651833, "volume": 1494.0}, {"date": "2019-05-31", "close": 0.322875695, "volume": 5876.0}, {"date": "2019-06-03", "close": 0.313780605, "volume": 43907.0}, {"date": "2019-06-04", "close": 0.322875695, "volume": 28246.0}, {"date": "2019-06-05", "close": 0.30013797, "volume": 49781.0}, {"date": "2019-06-06", "close": 0.30013797, "volume": 18889.0}, {"date": "2019-06-07", "close": 0.295590425, "volume": 11380.0}, {"date": "2019-06-11", "close": 0.295590425, "volume": 22066.0}, {"date": "2019-06-12", "close": 0.304685515, "volume": 30630.0}, {"date": "2019-06-13", "close": 0.31832815, "volume": 25001.0}, {"date": "2019-06-14", "close": 0.1819018, "volume": 1470798.0}, {"date": "2019-06-17", "close": 0.1819018, "volume": 257473.0}, {"date": "2019-06-18", "close": 0.20009198, "volume": 254947.0}, {"date": "2019-06-19", "close": 0.222829705, "volume": 225771.0}, {"date": "2019-06-20", "close": 0.231924795, "volume": 34194.0}, {"date": "2019-06-21", "close": 0.241019885, "volume": 55365.0}, {"date": "2019-06-24", "close": 0.222829705, "volume": 36810.0}, {"date": "2019-06-25", "close": 0.19099689, "volume": 102943.0}, {"date": "2019-06-26", "close": 0.186449345, "volume": 141992.0}, {"date": "2019-06-27", "close": 0.22737725, "volume": 89615.0}, {"date": "2019-06-28", "close": 0.231924795, "volume": 104421.0}, {"date": "2019-07-01", "close": 0.22737725, "volume": 73270.0}, {"date": "2019-07-02", "close": 0.22737725, "volume": 117316.0}, {"date": "2019-07-03", "close": 0.26375761, "volume": 58068.0}, {"date": "2019-07-04", "close": 0.259210065, "volume": 59562.0}, {"date": "2019-07-05", "close": 0.295590425, "volume": 156696.0}, {"date": "2019-07-08", "close": 0.31832815, "volume": 23381.0}, {"date": "2019-07-09", "close": 0.30013797, "volume": 60694.0}, {"date": "2019-07-10", "close": 0.25466252, "volume": 4398.0}, {"date": "2019-07-11", "close": 0.24556743, "volume": 37982.0}, {"date": "2019-07-12", "close": 0.22737725, "volume": 46156.0}, {"date": "2019-07-16", "close": 0.231924795, "volume": 12702.0}, {"date": "2019-07-17", "close": 0.259210065, "volume": 9991.0}, {"date": "2019-07-18", "close": 0.259210065, "volume": 10899.0}, {"date": "2019-07-19", "close": 0.2728527, "volume": 14640.0}, {"date": "2019-07-22", "close": 0.29104288, "volume": 43412.0}, {"date": "2019-07-23", "close": 0.304685515, "volume": 49433.0}, {"date": "2019-07-24", "close": 0.30923306, "volume": 50050.0}, {"date": "2019-07-25", "close": 0.304685515, "volume": 99331.0}, {"date": "2019-07-26", "close": 0.295590425, "volume": 5497.0}, {"date": "2019-07-29", "close": 0.2728527, "volume": 11781.0}, {"date": "2019-07-30", "close": 0.28194779, "volume": 53468.0}, {"date": "2019-07-31", "close": 0.2728527, "volume": 8098.0}, {"date": "2019-08-01", "close": 0.259210065, "volume": 22535.0}, {"date": "2019-08-05", "close": 0.23647234, "volume": 105984.0}, {"date": "2019-08-06", "close": 0.26375761, "volume": 13440.0}, {"date": "2019-08-07", "close": 0.259210065, "volume": 19516.0}, {"date": "2019-08-08", "close": 0.25466252, "volume": 6660.0}, {"date": "2019-08-09", "close": 0.24556743, "volume": 26509.0}, {"date": "2019-08-12", "close": 0.22737725, "volume": 75905.0}, {"date": "2019-08-13", "close": 0.20918707, "volume": 24079.0}, {"date": "2019-08-14", "close": 0.213734615, "volume": 5497.0}, {"date": "2019-08-15", "close": 0.20918707, "volume": 57303.0}, {"date": "2019-08-16", "close": 0.20918707, "volume": 35256.0}, {"date": "2019-08-19", "close": 0.20918707, "volume": 4913.0}, {"date": "2019-08-20", "close": 0.20918707, "volume": 14072.0}, {"date": "2019-08-21", "close": 0.21828216, "volume": 9017.0}, {"date": "2019-08-23", "close": 0.23647234, "volume": 64468.0}, {"date": "2019-08-26", "close": 0.23647234, "volume": 1539.0}, {"date": "2019-08-28", "close": 0.21828216, "volume": 6471.0}, {"date": "2019-08-29", "close": 0.222829705, "volume": 48205.0}, {"date": "2019-08-30", "close": 0.20009198, "volume": 83354.0}, {"date": "2019-09-02", "close": 0.21828216, "volume": 41185.0}, {"date": "2019-09-03", "close": 0.20009198, "volume": 15859.0}, {"date": "2019-09-04", "close": 0.1819018, "volume": 187122.0}, {"date": "2019-09-05", "close": 0.1819018, "volume": 10186.0}, {"date": "2019-09-06", "close": 0.1819018, "volume": 54975.0}, {"date": "2019-09-09", "close": 0.168259165, "volume": 112191.0}, {"date": "2019-09-10", "close": 0.17280671, "volume": 74815.0}, {"date": "2019-09-11", "close": 0.1819018, "volume": 3926.0}, {"date": "2019-09-13", "close": 0.20009198, "volume": 5497.0}, {"date": "2019-09-16", "close": 0.20009198, "volume": 3848.0}, {"date": "2019-09-17", "close": 0.19099689, "volume": 20564.0}, {"date": "2019-09-18", "close": 0.20009198, "volume": 16602.0}, {"date": "2019-09-19", "close": 0.213734615, "volume": 55703.0}, {"date": "2019-09-20", "close": 0.213734615, "volume": 13861.0}, {"date": "2019-09-24", "close": 0.213734615, "volume": 8796.0}, {"date": "2019-09-25", "close": 0.213734615, "volume": 4631.0}, {"date": "2019-09-27", "close": 0.213734615, "volume": 3415.0}, {"date": "2019-09-30", "close": 0.20918707, "volume": 9895.0}, {"date": "2019-10-01", "close": 0.20918707, "volume": 5497.0}, {"date": "2019-10-02", "close": 0.213734615, "volume": 83562.0}, {"date": "2019-10-03", "close": 0.20918707, "volume": 13348.0}, {"date": "2019-10-04", "close": 0.20918707, "volume": 10277.0}, {"date": "2019-10-07", "close": 0.20009198, "volume": 30783.0}, {"date": "2019-10-08", "close": 0.1819018, "volume": 88961.0}, {"date": "2019-10-10", "close": 0.1819018, "volume": 6946.0}, {"date": "2019-10-11", "close": 0.1819018, "volume": 34845.0}, {"date": "2019-10-14", "close": 0.213734615, "volume": 166410.0}, {"date": "2019-10-15", "close": 0.20009198, "volume": 20771.0}, {"date": "2019-10-17", "close": 0.195544435, "volume": 151447.0}, {"date": "2019-10-18", "close": 0.19099689, "volume": 35837.0}, {"date": "2019-10-21", "close": 0.19099689, "volume": 70829.0}, {"date": "2019-10-22", "close": 0.19099689, "volume": 49604.0}, {"date": "2019-10-23", "close": 0.19099689, "volume": 23364.0}, {"date": "2019-10-24", "close": 0.195544435, "volume": 36082.0}, {"date": "2019-10-25", "close": 0.195544435, "volume": 4948.0}, {"date": "2019-10-28", "close": 0.20009198, "volume": 3298.0}, {"date": "2019-10-29", "close": 0.1819018, "volume": 77559.0}, {"date": "2019-10-30", "close": 0.1819018, "volume": 15492.0}, {"date": "2019-10-31", "close": 0.1819018, "volume": 9793.0}, {"date": "2019-11-01", "close": 0.1819018, "volume": 185796.0}, {"date": "2019-11-04", "close": 0.186449345, "volume": 47179.0}, {"date": "2019-11-05", "close": 0.186449345, "volume": 27549.0}, {"date": "2019-11-06", "close": 0.19099689, "volume": 23759.0}, {"date": "2019-11-07", "close": 0.1819018, "volume": 60831.0}, {"date": "2019-11-08", "close": 0.20009198, "volume": 9174.0}, {"date": "2019-11-11", "close": 0.20009198, "volume": 130636.0}, {"date": "2019-11-12", "close": 0.20009198, "volume": 2501.0}, {"date": "2019-11-13", "close": 0.20009198, "volume": 50042.0}, {"date": "2019-11-15", "close": 0.195544435, "volume": 101040.0}, {"date": "2019-11-18", "close": 0.177354255, "volume": 70971.0}, {"date": "2019-11-19", "close": 0.16371162, "volume": 70362.0}, {"date": "2019-11-20", "close": 0.159164075, "volume": 107137.0}, {"date": "2019-11-21", "close": 0.16371162, "volume": 5497.0}, {"date": "2019-11-22", "close": 0.19099689, "volume": 132843.0}, {"date": "2019-11-25", "close": 0.1819018, "volume": 109949.0}, {"date": "2019-11-26", "close": 0.17280671, "volume": 65895.0}, {"date": "2019-11-27", "close": 0.17280671, "volume": 30421.0}, {"date": "2019-11-28", "close": 0.1819018, "volume": 124403.0}, {"date": "2019-11-29", "close": 0.1819018, "volume": 88988.0}, {"date": "2019-12-03", "close": 0.1819018, "volume": 5521.0}, {"date": "2019-12-04", "close": 0.1819018, "volume": 6596.0}, {"date": "2019-12-06", "close": 0.1819018, "volume": 42892.0}, {"date": "2019-12-09", "close": 0.186449345, "volume": 2949.0}, {"date": "2019-12-12", "close": 0.1819018, "volume": 10995.0}, {"date": "2019-12-13", "close": 0.1819018, "volume": 13744.0}, {"date": "2019-12-16", "close": 0.1819018, "volume": 30746.0}, {"date": "2019-12-17", "close": 0.177354255, "volume": 1743.0}, {"date": "2019-12-18", "close": 0.168259165, "volume": 50550.0}, {"date": "2019-12-19", "close": 0.204639525, "volume": 324102.0}, {"date": "2019-12-20", "close": 0.213734615, "volume": 168223.0}, {"date": "2019-12-23", "close": 0.213734615, "volume": 28849.0}, {"date": "2019-12-24", "close": 0.21828216, "volume": 13126.0}, {"date": "2019-12-27", "close": 0.21828216, "volume": 6326.0}, {"date": "2019-12-30", "close": 0.21828216, "volume": 2309.0}, {"date": "2020-01-02", "close": 0.21828216, "volume": 68083.0}, {"date": "2020-01-03", "close": 0.23647234, "volume": 89328.0}, {"date": "2020-01-06", "close": 0.241019885, "volume": 85646.0}, {"date": "2020-01-07", "close": 0.241019885, "volume": 9676.0}, {"date": "2020-01-08", "close": 0.231924795, "volume": 2199.0}, {"date": "2020-01-09", "close": 0.23647234, "volume": 21972.0}, {"date": "2020-01-10", "close": 0.241019885, "volume": 137473.0}, {"date": "2020-01-13", "close": 0.22737725, "volume": 156089.0}, {"date": "2020-01-14", "close": 0.23647234, "volume": 43232.0}, {"date": "2020-01-15", "close": 0.24556743, "volume": 167310.0}, {"date": "2020-01-16", "close": 0.268305155, "volume": 112528.0}, {"date": "2020-01-17", "close": 0.268305155, "volume": 178057.0}, {"date": "2020-01-20", "close": 0.30923306, "volume": 204703.0}, {"date": "2020-01-21", "close": 0.304685515, "volume": 104454.0}, {"date": "2020-01-22", "close": 0.30923306, "volume": 20044.0}, {"date": "2020-01-23", "close": 0.313780605, "volume": 6531.0}, {"date": "2020-01-28", "close": 0.34561342, "volume": 151017.0}, {"date": "2020-01-29", "close": 0.40927905, "volume": 242183.0}, {"date": "2020-01-30", "close": 0.3638036, "volume": 171280.0}, {"date": "2020-01-31", "close": 0.313780605, "volume": 58624.0}, {"date": "2020-02-03", "close": 0.295590425, "volume": 231214.0}, {"date": "2020-02-04", "close": 0.24556743, "volume": 129943.0}, {"date": "2020-02-05", "close": 0.26375761, "volume": 42530.0}, {"date": "2020-02-06", "close": 0.250114975, "volume": 119074.0}, {"date": "2020-02-07", "close": 0.24556743, "volume": 19791.0}, {"date": "2020-02-10", "close": 0.22737725, "volume": 153320.0}, {"date": "2020-02-11", "close": 0.22737725, "volume": 47398.0}, {"date": "2020-02-12", "close": 0.22737725, "volume": 4398.0}, {"date": "2020-02-13", "close": 0.22737725, "volume": 26530.0}, {"date": "2020-02-14", "close": 0.231924795, "volume": 23647.0}, {"date": "2020-02-17", "close": 0.22737725, "volume": 67241.0}, {"date": "2020-02-18", "close": 0.23647234, "volume": 6047.0}, {"date": "2020-02-19", "close": 0.231924795, "volume": 53435.0}, {"date": "2020-02-21", "close": 0.231924795, "volume": 54975.0}, {"date": "2020-02-24", "close": 0.195544435, "volume": 146588.0}, {"date": "2020-02-25", "close": 0.21828216, "volume": 173725.0}, {"date": "2020-02-26", "close": 0.22737725, "volume": 15700.0}, {"date": "2020-02-27", "close": 0.20009198, "volume": 28632.0}, {"date": "2020-02-28", "close": 0.19099689, "volume": 71041.0}, {"date": "2020-03-02", "close": 0.1819018, "volume": 35723.0}, {"date": "2020-03-03", "close": 0.186449345, "volume": 27417.0}, {"date": "2020-03-05", "close": 0.19099689, "volume": 21155.0}, {"date": "2020-03-06", "close": 0.20918707, "volume": 22677.0}, {"date": "2020-03-09", "close": 0.21828216, "volume": 25628.0}, {"date": "2020-03-10", "close": 0.21828216, "volume": 3665.0}, {"date": "2020-03-11", "close": 0.20009198, "volume": 27873.0}, {"date": "2020-03-12", "close": 0.20918707, "volume": 33458.0}, {"date": "2020-03-13", "close": 0.17280671, "volume": 100642.0}, {"date": "2020-03-16", "close": 0.17280671, "volume": 84108.0}, {"date": "2020-03-17", "close": 0.1819018, "volume": 5824.0}, {"date": "2020-03-18", "close": 0.1819018, "volume": 15393.0}, {"date": "2020-03-19", "close": 0.1819018, "volume": 2749.0}, {"date": "2020-03-20", "close": 0.1819018, "volume": 18159.0}, {"date": "2020-03-23", "close": 0.15461653, "volume": 36169.0}, {"date": "2020-03-24", "close": 0.15461653, "volume": 28457.0}, {"date": "2020-03-25", "close": 0.15461653, "volume": 10995.0}, {"date": "2020-03-26", "close": 0.15461653, "volume": 114024.0}, {"date": "2020-03-27", "close": 0.13642635, "volume": 94288.0}, {"date": "2020-03-30", "close": 0.14552144, "volume": 86610.0}, {"date": "2020-03-31", "close": 0.14552144, "volume": 3485.0}, {"date": "2020-04-01", "close": 0.14552144, "volume": 2749.0}, {"date": "2020-04-03", "close": 0.15461653, "volume": 7702.0}, {"date": "2020-04-06", "close": 0.17280671, "volume": 10441.0}, {"date": "2020-04-07", "close": 0.17280671, "volume": 5497.0}, {"date": "2020-04-08", "close": 0.15461653, "volume": 96315.0}, {"date": "2020-04-09", "close": 0.159164075, "volume": 80380.0}, {"date": "2020-04-14", "close": 0.159164075, "volume": 27487.0}, {"date": "2020-04-17", "close": 0.15461653, "volume": 136322.0}, {"date": "2020-04-20", "close": 0.140973895, "volume": 21286.0}, {"date": "2020-04-21", "close": 0.150068985, "volume": 58209.0}, {"date": "2020-04-23", "close": 0.159164075, "volume": 53152.0}, {"date": "2020-04-24", "close": 0.159164075, "volume": 15628.0}, {"date": "2020-04-27", "close": 0.159164075, "volume": 9595.0}, {"date": "2020-04-28", "close": 0.17280671, "volume": 10995.0}, {"date": "2020-04-29", "close": 0.17280671, "volume": 1099.0}, {"date": "2020-04-30", "close": 0.168259165, "volume": 3518.0}, {"date": "2020-05-01", "close": 0.168259165, "volume": 30720.0}, {"date": "2020-05-04", "close": 0.1819018, "volume": 16492.0}, {"date": "2020-05-06", "close": 0.186449345, "volume": 58273.0}, {"date": "2020-05-07", "close": 0.186449345, "volume": 12094.0}, {"date": "2020-05-12", "close": 0.177354255, "volume": 14898.0}, {"date": "2020-05-13", "close": 0.1819018, "volume": 4343.0}, {"date": "2020-05-18", "close": 0.17280671, "volume": 18343.0}, {"date": "2020-05-20", "close": 0.17280671, "volume": 24894.0}, {"date": "2020-05-21", "close": 0.17280671, "volume": 30786.0}, {"date": "2020-05-22", "close": 0.17280671, "volume": 3992.0}, {"date": "2020-05-25", "close": 0.16371162, "volume": 1099.0}, {"date": "2020-05-26", "close": 0.15461653, "volume": 42484.0}, {"date": "2020-05-27", "close": 0.15461653, "volume": 2196.0}, {"date": "2020-05-28", "close": 0.17280671, "volume": 74318.0}, {"date": "2020-05-29", "close": 0.177354255, "volume": 154524.0}, {"date": "2020-06-01", "close": 0.17280671, "volume": 10995.0}, {"date": "2020-06-03", "close": 0.15461653, "volume": 24093.0}, {"date": "2020-06-04", "close": 0.17280671, "volume": 21770.0}, {"date": "2020-06-05", "close": 0.16371162, "volume": 133.0}, {"date": "2020-06-09", "close": 0.17280671, "volume": 17244.0}, {"date": "2020-06-10", "close": 0.17280671, "volume": 1374.0}, {"date": "2020-06-11", "close": 0.168259165, "volume": 21990.0}, {"date": "2020-06-12", "close": 0.168259165, "volume": 28151.0}, {"date": "2020-06-15", "close": 0.168259165, "volume": 6597.0}, {"date": "2020-06-16", "close": 0.159164075, "volume": 81363.0}, {"date": "2020-06-17", "close": 0.15461653, "volume": 25633.0}, {"date": "2020-06-18", "close": 0.15461653, "volume": 59373.0}, {"date": "2020-06-19", "close": 0.150068985, "volume": 67020.0}, {"date": "2020-06-22", "close": 0.140973895, "volume": 89537.0}, {"date": "2020-06-23", "close": 0.13642635, "volume": 116403.0}, {"date": "2020-06-24", "close": 0.122783715, "volume": 16404.0}, {"date": "2020-06-25", "close": 0.11823617, "volume": 67661.0}, {"date": "2020-06-26", "close": 0.14552144, "volume": 103617.0}, {"date": "2020-06-29", "close": 0.14552144, "volume": 5497.0}, {"date": "2020-06-30", "close": 0.11823617, "volume": 97970.0}, {"date": "2020-07-02", "close": 0.11823617, "volume": 3298.0}, {"date": "2020-07-06", "close": 0.122783715, "volume": 990.0}, {"date": "2020-07-07", "close": 0.122783715, "volume": 61045.0}, {"date": "2020-07-08", "close": 0.13642635, "volume": 30781.0}, {"date": "2020-07-09", "close": 0.122783715, "volume": 37209.0}, {"date": "2020-07-10", "close": 0.122783715, "volume": 7066.0}, {"date": "2020-07-13", "close": 0.122783715, "volume": 30786.0}, {"date": "2020-07-14", "close": 0.122783715, "volume": 19196.0}, {"date": "2020-07-15", "close": 0.11823617, "volume": 1218.0}, {"date": "2020-07-17", "close": 0.131878805, "volume": 10995.0}, {"date": "2020-07-20", "close": 0.14552144, "volume": 103008.0}, {"date": "2020-07-21", "close": 0.14552144, "volume": 1528.0}, {"date": "2020-07-23", "close": 0.13642635, "volume": 7696.0}, {"date": "2020-07-24", "close": 0.13642635, "volume": 9316.0}, {"date": "2020-07-29", "close": 0.131878805, "volume": 13119.0}, {"date": "2020-07-30", "close": 0.13642635, "volume": 11489.0}, {"date": "2020-07-31", "close": 0.12733126, "volume": 187.0}, {"date": "2020-08-04", "close": 0.122783715, "volume": 27487.0}, {"date": "2020-08-10", "close": 0.11823617, "volume": 106420.0}, {"date": "2020-08-11", "close": 0.122783715, "volume": 6333.0}, {"date": "2020-08-14", "close": 0.122783715, "volume": 531.0}, {"date": "2020-08-18", "close": 0.17280671, "volume": 263184.0}, {"date": "2020-08-19", "close": 0.19099689, "volume": 296849.0}, {"date": "2020-08-20", "close": 0.21828216, "volume": 91336.0}, {"date": "2020-08-21", "close": 0.1819018, "volume": 265110.0}, {"date": "2020-08-24", "close": 0.20009198, "volume": 19651.0}, {"date": "2020-08-25", "close": 0.20009198, "volume": 31413.0}, {"date": "2020-08-26", "close": 0.213734615, "volume": 7882.0}, {"date": "2020-08-27", "close": 0.20918707, "volume": 8456.0}, {"date": "2020-08-28", "close": 0.19099689, "volume": 7570.0}, {"date": "2020-08-31", "close": 0.17280671, "volume": 39288.0}, {"date": "2020-09-01", "close": 0.17280671, "volume": 2749.0}, {"date": "2020-09-02", "close": 0.17280671, "volume": 29314.0}, {"date": "2020-09-07", "close": 0.168259165, "volume": 29796.0}, {"date": "2020-09-08", "close": 0.19099689, "volume": 12457.0}, {"date": "2020-09-09", "close": 0.1819018, "volume": 19835.0}, {"date": "2020-09-11", "close": 0.1819018, "volume": 2155.0}, {"date": "2020-09-15", "close": 0.20918707, "volume": 25403.0}, {"date": "2020-09-16", "close": 0.20009198, "volume": 10995.0}, {"date": "2020-09-18", "close": 0.20009198, "volume": 1649.0}, {"date": "2020-09-21", "close": 0.20009198, "volume": 649.0}, {"date": "2020-09-22", "close": 0.20009198, "volume": 5225.0}, {"date": "2020-09-24", "close": 0.21828216, "volume": 29709.0}, {"date": "2020-09-25", "close": 0.21828216, "volume": 20040.0}, {"date": "2020-09-30", "close": 0.19099689, "volume": 9353.0}, {"date": "2020-10-01", "close": 0.19099689, "volume": 12697.0}, {"date": "2020-10-02", "close": 0.19099689, "volume": 14082.0}, {"date": "2020-10-05", "close": 0.19099689, "volume": 7853.0}, {"date": "2020-10-06", "close": 0.177354255, "volume": 127131.0}, {"date": "2020-10-07", "close": 0.1819018, "volume": 82526.0}, {"date": "2020-10-08", "close": 0.1819018, "volume": 3298.0}, {"date": "2020-10-09", "close": 0.1819018, "volume": 26388.0}, {"date": "2020-10-21", "close": 0.16371162, "volume": 172620.0}, {"date": "2020-10-22", "close": 0.15461653, "volume": 48315.0}, {"date": "2020-10-23", "close": 0.15461653, "volume": 23890.0}, {"date": "2020-10-26", "close": 0.15461653, "volume": 15395.0}, {"date": "2020-10-27", "close": 0.15461653, "volume": 45942.0}, {"date": "2020-10-28", "close": 0.15461653, "volume": 32633.0}, {"date": "2020-10-29", "close": 0.16371162, "volume": 282125.0}, {"date": "2020-10-30", "close": 0.17280671, "volume": 530258.0}, {"date": "2020-11-02", "close": 0.177354255, "volume": 200491.0}, {"date": "2020-11-03", "close": 0.1819018, "volume": 143145.0}, {"date": "2020-11-04", "close": 0.19099689, "volume": 386407.0}, {"date": "2020-11-05", "close": 0.1819018, "volume": 207524.0}, {"date": "2020-11-06", "close": 0.195544435, "volume": 377412.0}, {"date": "2020-11-09", "close": 0.186449345, "volume": 169971.0}, {"date": "2020-11-10", "close": 0.1819018, "volume": 25188.0}, {"date": "2020-11-11", "close": 0.177354255, "volume": 131544.0}, {"date": "2020-11-12", "close": 0.1819018, "volume": 6005.0}, {"date": "2020-11-13", "close": 0.16371162, "volume": 159962.0}, {"date": "2020-11-17", "close": 0.177354255, "volume": 106520.0}, {"date": "2020-11-18", "close": 0.15461653, "volume": 212164.0}, {"date": "2020-11-19", "close": 0.168259165, "volume": 73699.0}, {"date": "2020-11-20", "close": 0.168259165, "volume": 14661.0}, {"date": "2020-11-23", "close": 0.16371162, "volume": 53508.0}, {"date": "2020-11-24", "close": 0.159164075, "volume": 200948.0}, {"date": "2020-11-25", "close": 0.159164075, "volume": 10994.0}, {"date": "2020-11-26", "close": 0.177354255, "volume": 356923.0}, {"date": "2020-12-01", "close": 0.177354255, "volume": 109274.0}, {"date": "2020-12-02", "close": 0.168259165, "volume": 185377.0}, {"date": "2020-12-03", "close": 0.159164075, "volume": 90763.0}, {"date": "2020-12-04", "close": 0.159164075, "volume": 111904.0}, {"date": "2020-12-07", "close": 0.159164075, "volume": 112786.0}, {"date": "2020-12-08", "close": 0.168259165, "volume": 92906.0}, {"date": "2020-12-09", "close": 0.159164075, "volume": 229378.0}, {"date": "2020-12-10", "close": 0.168259165, "volume": 103336.0}, {"date": "2020-12-11", "close": 0.17280671, "volume": 105014.0}, {"date": "2020-12-16", "close": 0.15461653, "volume": 48145.0}, {"date": "2020-12-21", "close": 0.150068985, "volume": 115203.0}, {"date": "2020-12-22", "close": 0.15461653, "volume": 4398.0}, {"date": "2020-12-23", "close": 0.15461653, "volume": 112949.0}, {"date": "2020-12-29", "close": 0.150068985, "volume": 18507.0}, {"date": "2020-12-30", "close": 0.150068985, "volume": 51595.0}, {"date": "2020-12-31", "close": 0.15461653, "volume": 56027.0}, {"date": "2021-01-04", "close": 0.150068985, "volume": 65597.0}, {"date": "2021-01-05", "close": 0.15461653, "volume": 125766.0}, {"date": "2021-01-06", "close": 0.16371162, "volume": 155151.0}, {"date": "2021-01-07", "close": 0.159164075, "volume": 32689.0}, {"date": "2021-01-08", "close": 0.16371162, "volume": 7257.0}, {"date": "2021-01-11", "close": 0.159164075, "volume": 21615.0}, {"date": "2021-01-12", "close": 0.159164075, "volume": 57777.0}, {"date": "2021-01-13", "close": 0.159164075, "volume": 115113.0}, {"date": "2021-01-14", "close": 0.17280671, "volume": 59853.0}, {"date": "2021-01-15", "close": 0.168259165, "volume": 157764.0}, {"date": "2021-01-18", "close": 0.168259165, "volume": 43906.0}, {"date": "2021-01-19", "close": 0.168259165, "volume": 146515.0}, {"date": "2021-01-20", "close": 0.17280671, "volume": 170250.0}, {"date": "2021-01-21", "close": 0.17280671, "volume": 183466.0}, {"date": "2021-01-22", "close": 0.17280671, "volume": 56245.0}, {"date": "2021-01-25", "close": 0.177354255, "volume": 12457.0}, {"date": "2021-01-27", "close": 0.195544435, "volume": 1062298.0}, {"date": "2021-01-28", "close": 0.186449345, "volume": 333657.0}, {"date": "2021-01-29", "close": 0.19099689, "volume": 97996.0}, {"date": "2021-02-01", "close": 0.177354255, "volume": 909296.0}, {"date": "2021-02-02", "close": 0.19099689, "volume": 232909.0}, {"date": "2021-02-03", "close": 0.1819018, "volume": 328230.0}, {"date": "2021-02-04", "close": 0.186449345, "volume": 158345.0}, {"date": "2021-02-05", "close": 0.1819018, "volume": 57449.0}, {"date": "2021-02-08", "close": 0.1819018, "volume": 91185.0}, {"date": "2021-02-09", "close": 0.17280671, "volume": 46069.0}, {"date": "2021-02-11", "close": 0.1819018, "volume": 355407.0}, {"date": "2021-02-12", "close": 0.1819018, "volume": 21425.0}, {"date": "2021-02-16", "close": 0.177354255, "volume": 95372.0}, {"date": "2021-02-17", "close": 0.17280671, "volume": 172595.0}, {"date": "2021-02-19", "close": 0.16371162, "volume": 69418.0}, {"date": "2021-02-22", "close": 0.168259165, "volume": 147188.0}, {"date": "2021-02-23", "close": 0.16371162, "volume": 16492.0}, {"date": "2021-02-24", "close": 0.16371162, "volume": 11183.0}, {"date": "2021-02-25", "close": 0.16371162, "volume": 12525.0}, {"date": "2021-02-26", "close": 0.168259165, "volume": 77844.0}, {"date": "2021-03-01", "close": 0.16371162, "volume": 67069.0}, {"date": "2021-03-02", "close": 0.159164075, "volume": 69103.0}, {"date": "2021-03-03", "close": 0.15461653, "volume": 20890.0}, {"date": "2021-03-04", "close": 0.15461653, "volume": 80617.0}, {"date": "2021-03-05", "close": 0.150068985, "volume": 121188.0}, {"date": "2021-03-08", "close": 0.14552144, "volume": 170030.0}, {"date": "2021-03-09", "close": 0.159164075, "volume": 112080.0}, {"date": "2021-03-11", "close": 0.15461653, "volume": 43235.0}, {"date": "2021-03-15", "close": 0.15461653, "volume": 148853.0}, {"date": "2021-03-17", "close": 0.168259165, "volume": 269376.0}, {"date": "2021-03-18", "close": 0.16371162, "volume": 180617.0}, {"date": "2021-03-19", "close": 0.15461653, "volume": 167610.0}, {"date": "2021-03-22", "close": 0.15461653, "volume": 52677.0}, {"date": "2021-03-23", "close": 0.15461653, "volume": 14028.0}, {"date": "2021-03-24", "close": 0.159164075, "volume": 15412.0}, {"date": "2021-03-25", "close": 0.159164075, "volume": 4379.0}, {"date": "2021-03-26", "close": 0.15461653, "volume": 50577.0}, {"date": "2021-03-29", "close": 0.15461653, "volume": 100218.0}, {"date": "2021-03-30", "close": 0.15461653, "volume": 42301.0}, {"date": "2021-03-31", "close": 0.15461653, "volume": 14424.0}, {"date": "2021-04-07", "close": 0.159164075, "volume": 499019.0}, {"date": "2021-04-08", "close": 0.159164075, "volume": 23089.0}, {"date": "2021-04-09", "close": 0.16371162, "volume": 255908.0}, {"date": "2021-04-12", "close": 0.159164075, "volume": 794444.0}, {"date": "2021-04-13", "close": 0.15461653, "volume": 553532.0}, {"date": "2021-04-14", "close": 0.16371162, "volume": 131633.0}, {"date": "2021-04-15", "close": 0.16371162, "volume": 21990.0}, {"date": "2021-04-16", "close": 0.177354255, "volume": 4851974.0}, {"date": "2021-04-19", "close": 0.168259165, "volume": 515967.0}, {"date": "2021-04-20", "close": 0.16371162, "volume": 355942.0}, {"date": "2021-04-21", "close": 0.168259165, "volume": 559249.0}, {"date": "2021-04-22", "close": 0.15461653, "volume": 1198282.0}, {"date": "2021-04-23", "close": 0.15461653, "volume": 92710.0}, {"date": "2021-04-26", "close": 0.16371162, "volume": 413918.0}, {"date": "2021-04-27", "close": 0.16371162, "volume": 389299.0}, {"date": "2021-04-28", "close": 0.159164075, "volume": 372998.0}, {"date": "2021-04-29", "close": 0.168259165, "volume": 25398.0}, {"date": "2021-04-30", "close": 0.168259165, "volume": 348100.0}, {"date": "2021-05-03", "close": 0.15461653, "volume": 565495.0}, {"date": "2021-05-04", "close": 0.150068985, "volume": 39040.0}, {"date": "2021-05-05", "close": 0.15461653, "volume": 58216.0}, {"date": "2021-05-06", "close": 0.150068985, "volume": 36837.0}, {"date": "2021-05-07", "close": 0.14552144, "volume": 17412.0}, {"date": "2021-05-10", "close": 0.159164075, "volume": 8796.0}, {"date": "2021-05-12", "close": 0.160983093, "volume": 50809.0}, {"date": "2021-05-13", "close": 0.15461653, "volume": 32083.0}, {"date": "2021-05-14", "close": 0.159164075, "volume": 93309.0}, {"date": "2021-05-17", "close": 0.159164075, "volume": 743612.0}, {"date": "2021-05-18", "close": 0.15461653, "volume": 136385.0}, {"date": "2021-05-24", "close": 0.15461653, "volume": 48779.0}, {"date": "2021-05-25", "close": 0.15461653, "volume": 7279.0}, {"date": "2021-05-26", "close": 0.15461653, "volume": 2193.0}, {"date": "2021-05-27", "close": 0.15461653, "volume": 244805.0}, {"date": "2021-05-28", "close": 0.159164075, "volume": 32985.0}, {"date": "2021-05-31", "close": 0.159164075, "volume": 96756.0}, {"date": "2021-06-01", "close": 0.15461653, "volume": 12094.0}, {"date": "2021-06-02", "close": 0.140973895, "volume": 52446.0}, {"date": "2021-06-03", "close": 0.159164075, "volume": 321893.0}, {"date": "2021-06-04", "close": 0.15461653, "volume": 104765.0}, {"date": "2021-06-07", "close": 0.14552144, "volume": 5497.0}, {"date": "2021-06-08", "close": 0.15461653, "volume": 4023.0}, {"date": "2021-06-10", "close": 0.159164075, "volume": 7958.0}, {"date": "2021-06-11", "close": 0.150068985, "volume": 17914.0}, {"date": "2021-06-15", "close": 0.13642635, "volume": 214261.0}, {"date": "2021-06-16", "close": 0.131878805, "volume": 120635.0}, {"date": "2021-06-17", "close": 0.140973895, "volume": 43428.0}, {"date": "2021-06-21", "close": 0.140973895, "volume": 99700.0}, {"date": "2021-06-22", "close": 0.131878805, "volume": 103490.0}, {"date": "2021-06-23", "close": 0.13642635, "volume": 16805.0}, {"date": "2021-06-24", "close": 0.13642635, "volume": 6063.0}, {"date": "2021-06-25", "close": 0.12733126, "volume": 131792.0}, {"date": "2021-06-28", "close": 0.13642635, "volume": 65086.0}, {"date": "2021-06-29", "close": 0.131878805, "volume": 93660.0}, {"date": "2021-06-30", "close": 0.140973895, "volume": 57721.0}, {"date": "2021-07-02", "close": 0.14552144, "volume": 103195.0}, {"date": "2021-07-05", "close": 0.14552144, "volume": 56103.0}, {"date": "2021-07-06", "close": 0.150068985, "volume": 146233.0}, {"date": "2021-07-07", "close": 0.15461653, "volume": 6597.0}, {"date": "2021-07-09", "close": 0.150068985, "volume": 57207.0}, {"date": "2021-07-12", "close": 0.150068985, "volume": 54733.0}, {"date": "2021-07-13", "close": 0.150068985, "volume": 32985.0}, {"date": "2021-07-14", "close": 0.150068985, "volume": 83976.0}, {"date": "2021-07-16", "close": 0.150068985, "volume": 17592.0}, {"date": "2021-07-20", "close": 0.15461653, "volume": 3234.0}, {"date": "2021-07-21", "close": 0.150068985, "volume": 171538.0}, {"date": "2021-07-22", "close": 0.14552144, "volume": 36126.0}, {"date": "2021-07-23", "close": 0.150068985, "volume": 55132.0}, {"date": "2021-07-26", "close": 0.13642635, "volume": 17750.0}, {"date": "2021-07-27", "close": 0.13642635, "volume": 12868.0}, {"date": "2021-07-28", "close": 0.13642635, "volume": 54975.0}, {"date": "2021-07-30", "close": 0.13642635, "volume": 47882.0}, {"date": "2021-08-02", "close": 0.140973895, "volume": 56269.0}, {"date": "2021-08-03", "close": 0.13642635, "volume": 63097.0}, {"date": "2021-08-04", "close": 0.14552144, "volume": 50831.0}, {"date": "2021-08-05", "close": 0.14552144, "volume": 7809.0}, {"date": "2021-08-06", "close": 0.13642635, "volume": 914337.0}, {"date": "2021-08-09", "close": 0.13642635, "volume": 71330.0}, {"date": "2021-08-10", "close": 0.14552144, "volume": 126794.0}, {"date": "2021-08-11", "close": 0.140973895, "volume": 9079.0}, {"date": "2021-08-12", "close": 0.140973895, "volume": 352.0}, {"date": "2021-08-13", "close": 0.14552144, "volume": 331117.0}, {"date": "2021-08-16", "close": 0.14552144, "volume": 32755.0}, {"date": "2021-08-17", "close": 0.14552144, "volume": 2204.0}, {"date": "2021-08-19", "close": 0.13642635, "volume": 27487.0}, {"date": "2021-08-23", "close": 0.140973895, "volume": 4184.0}, {"date": "2021-08-24", "close": 0.13642635, "volume": 18447.0}, {"date": "2021-08-25", "close": 0.13642635, "volume": 19487.0}, {"date": "2021-08-26", "close": 0.14552144, "volume": 41349.0}, {"date": "2021-09-01", "close": 0.13642635, "volume": 43980.0}, {"date": "2021-09-02", "close": 0.13642635, "volume": 32571.0}, {"date": "2021-09-03", "close": 0.13642635, "volume": 128503.0}, {"date": "2021-09-06", "close": 0.14552144, "volume": 223593.0}, {"date": "2021-09-07", "close": 0.150068985, "volume": 3628.0}, {"date": "2021-09-08", "close": 0.150068985, "volume": 138865.0}, {"date": "2021-09-09", "close": 0.14552144, "volume": 148240.0}, {"date": "2021-09-10", "close": 0.14552144, "volume": 1239.0}, {"date": "2021-09-13", "close": 0.140973895, "volume": 14843.0}, {"date": "2021-09-14", "close": 0.13642635, "volume": 33535.0}, {"date": "2021-09-15", "close": 0.14552144, "volume": 29686.0}, {"date": "2021-09-17", "close": 0.140973895, "volume": 12094.0}, {"date": "2021-09-20", "close": 0.13642635, "volume": 17858.0}, {"date": "2021-09-21", "close": 0.13642635, "volume": 68955.0}, {"date": "2021-09-22", "close": 0.13642635, "volume": 4177.0}, {"date": "2021-09-23", "close": 0.13642635, "volume": 135364.0}, {"date": "2021-09-27", "close": 0.131878805, "volume": 5497.0}, {"date": "2021-09-28", "close": 0.13642635, "volume": 6597.0}, {"date": "2021-09-29", "close": 0.13642635, "volume": 57341.0}, {"date": "2021-09-30", "close": 0.131878805, "volume": 141970.0}, {"date": "2021-10-01", "close": 0.13642635, "volume": 29642.0}, {"date": "2021-10-04", "close": 0.13642635, "volume": 789.0}, {"date": "2021-10-05", "close": 0.13642635, "volume": 84476.0}, {"date": "2021-10-07", "close": 0.13642635, "volume": 32991.0}, {"date": "2021-10-08", "close": 0.13642635, "volume": 50577.0}, {"date": "2021-10-11", "close": 0.131878805, "volume": 172866.0}, {"date": "2021-10-12", "close": 0.12733126, "volume": 114135.0}, {"date": "2021-10-13", "close": 0.13642635, "volume": 7696.0}, {"date": "2021-10-14", "close": 0.131878805, "volume": 27487.0}, {"date": "2021-10-18", "close": 0.12733126, "volume": 47422.0}, {"date": "2021-10-19", "close": 0.12733126, "volume": 16104.0}, {"date": "2021-10-20", "close": 0.131878805, "volume": 217938.0}, {"date": "2021-10-21", "close": 0.131878805, "volume": 115781.0}, {"date": "2021-10-22", "close": 0.131878805, "volume": 426171.0}, {"date": "2021-10-25", "close": 0.131878805, "volume": 10445.0}, {"date": "2021-10-27", "close": 0.12733126, "volume": 142928.0}, {"date": "2021-10-28", "close": 0.12733126, "volume": 380648.0}, {"date": "2021-10-29", "close": 0.131878805, "volume": 12410.0}, {"date": "2021-11-01", "close": 0.131878805, "volume": 49683.0}, {"date": "2021-11-02", "close": 0.131878805, "volume": 122775.0}, {"date": "2021-11-03", "close": 0.131878805, "volume": 3298.0}, {"date": "2021-11-04", "close": 0.12733126, "volume": 21996.0}, {"date": "2021-11-05", "close": 0.131878805, "volume": 191223.0}, {"date": "2021-11-08", "close": 0.131878805, "volume": 10567.0}, {"date": "2021-11-09", "close": 0.140973895, "volume": 203474.0}, {"date": "2021-11-10", "close": 0.140973895, "volume": 62671.0}, {"date": "2021-11-12", "close": 0.131878805, "volume": 121718.0}, {"date": "2021-11-16", "close": 0.13642635, "volume": 21990.0}, {"date": "2021-11-17", "close": 0.131878805, "volume": 20542.0}, {"date": "2021-11-18", "close": 0.13642635, "volume": 70917.0}, {"date": "2021-11-19", "close": 0.13642635, "volume": 22411.0}, {"date": "2021-11-25", "close": 0.12733126, "volume": 1954.0}, {"date": "2021-11-26", "close": 0.12733126, "volume": 30394.0}, {"date": "2021-11-29", "close": 0.12733126, "volume": 28801.0}, {"date": "2021-11-30", "close": 0.12733126, "volume": 5497.0}, {"date": "2021-12-01", "close": 0.12733126, "volume": 39582.0}, {"date": "2021-12-02", "close": 0.131878805, "volume": 16499.0}, {"date": "2021-12-06", "close": 0.12733126, "volume": 7.0}, {"date": "2021-12-07", "close": 0.12733126, "volume": 81521.0}, {"date": "2021-12-08", "close": 0.12733126, "volume": 86706.0}, {"date": "2021-12-10", "close": 0.131878805, "volume": 10988.0}, {"date": "2021-12-15", "close": 0.131878805, "volume": 19290.0}, {"date": "2021-12-16", "close": 0.131878805, "volume": 6010.0}, {"date": "2021-12-21", "close": 0.122783715, "volume": 33576.0}, {"date": "2021-12-22", "close": 0.131878805, "volume": 9090.0}, {"date": "2021-12-30", "close": 0.12733126, "volume": 54981.0}, {"date": "2021-12-31", "close": 0.12733126, "volume": 15191.0}, {"date": "2022-01-04", "close": 0.12733126, "volume": 8796.0}, {"date": "2022-01-06", "close": 0.12733126, "volume": 6243.0}, {"date": "2022-01-07", "close": 0.12733126, "volume": 7696.0}, {"date": "2022-01-10", "close": 0.12733126, "volume": 92997.0}, {"date": "2022-01-11", "close": 0.12733126, "volume": 26957.0}, {"date": "2022-01-13", "close": 0.12733126, "volume": 4.0}, {"date": "2022-01-18", "close": 0.122783715, "volume": 114482.0}, {"date": "2022-01-19", "close": 0.11823617, "volume": 60472.0}, {"date": "2022-01-20", "close": 0.122783715, "volume": 75985.0}, {"date": "2022-01-21", "close": 0.12733126, "volume": 49282.0}, {"date": "2022-01-24", "close": 0.12733126, "volume": 2540.0}, {"date": "2022-01-25", "close": 0.122783715, "volume": 6597.0}, {"date": "2022-01-28", "close": 0.10914108, "volume": 208770.0}, {"date": "2022-02-01", "close": 0.104593535, "volume": 21990.0}, {"date": "2022-02-02", "close": 0.104593535, "volume": 87592.0}, {"date": "2022-02-03", "close": 0.10914108, "volume": 120944.0}, {"date": "2022-02-08", "close": 0.10004599, "volume": 29319.0}, {"date": "2022-02-09", "close": 0.10914108, "volume": 19313.0}, {"date": "2022-02-11", "close": 0.10914108, "volume": 478.0}, {"date": "2022-02-15", "close": 0.10004599, "volume": 22100.0}, {"date": "2022-02-16", "close": 0.104593535, "volume": 276793.0}, {"date": "2022-02-21", "close": 0.095498445, "volume": 53894.0}, {"date": "2022-02-22", "close": 0.10914108, "volume": 34174.0}, {"date": "2022-02-23", "close": 0.10914108, "volume": 54978.0}, {"date": "2022-02-24", "close": 0.113688625, "volume": 6439.0}, {"date": "2022-02-28", "close": 0.10914108, "volume": 66886.0}, {"date": "2022-03-01", "close": 0.095498445, "volume": 205516.0}, {"date": "2022-03-03", "close": 0.104593535, "volume": 2749.0}, {"date": "2022-03-04", "close": 0.095498445, "volume": 60349.0}, {"date": "2022-03-08", "close": 0.0909509, "volume": 183735.0}, {"date": "2022-03-09", "close": 0.0909509, "volume": 65970.0}, {"date": "2022-03-15", "close": 0.0909509, "volume": 273406.0}, {"date": "2022-03-16", "close": 0.0909509, "volume": 87960.0}, {"date": "2022-03-17", "close": 0.0909509, "volume": 538475.0}, {"date": "2022-03-22", "close": 0.08185581, "volume": 274129.0}, {"date": "2022-03-24", "close": 0.088222373, "volume": 257.0}, {"date": "2022-03-28", "close": 0.088222373, "volume": 113.0}, {"date": "2022-03-30", "close": 0.082765319, "volume": 12198.0}, {"date": "2022-03-31", "close": 0.082765319, "volume": 24455.0}, {"date": "2022-04-01", "close": 0.085493846, "volume": 19685.0}, {"date": "2022-04-05", "close": 0.085493846, "volume": 10995.0}, {"date": "2022-04-07", "close": 0.08185581, "volume": 33198.0}, {"date": "2022-04-12", "close": 0.075489247, "volume": 40643.0}, {"date": "2022-04-13", "close": 0.083674828, "volume": 188732.0}, {"date": "2022-04-19", "close": 0.083674828, "volume": 31142.0}, {"date": "2022-04-26", "close": 0.086403355, "volume": 6872.0}, {"date": "2022-04-28", "close": 0.0909509, "volume": 4222.0}, {"date": "2022-05-04", "close": 0.090041391, "volume": 54975.0}, {"date": "2022-05-05", "close": 0.090041391, "volume": 105967.0}, {"date": "2022-05-06", "close": 0.086403355, "volume": 239336.0}, {"date": "2022-05-09", "close": 0.086403355, "volume": 31211.0}, {"date": "2022-05-10", "close": 0.08185581, "volume": 28703.0}, {"date": "2022-05-11", "close": 0.083674828, "volume": 46891.0}, {"date": "2022-05-12", "close": 0.083674828, "volume": 16492.0}, {"date": "2022-05-16", "close": 0.078217774, "volume": 709710.0}, {"date": "2022-05-18", "close": 0.06366563, "volume": 506061.0}, {"date": "2022-05-19", "close": 0.057299067, "volume": 490141.0}, {"date": "2022-05-20", "close": 0.057299067, "volume": 262992.0}, {"date": "2022-05-23", "close": 0.058208576, "volume": 87960.0}, {"date": "2022-05-24", "close": 0.058208576, "volume": 340891.0}, {"date": "2022-05-25", "close": 0.055480049, "volume": 221141.0}, {"date": "2022-05-26", "close": 0.05457054, "volume": 140690.0}, {"date": "2022-05-30", "close": 0.055480049, "volume": 53796.0}, {"date": "2022-06-01", "close": 0.055480049, "volume": 10995.0}, {"date": "2022-06-02", "close": 0.055480049, "volume": 17307.0}, {"date": "2022-06-03", "close": 0.05457054, "volume": 16657.0}, {"date": "2022-06-06", "close": 0.05457054, "volume": 62232.0}, {"date": "2022-06-07", "close": 0.057299067, "volume": 56074.0}, {"date": "2022-06-10", "close": 0.053661031, "volume": 447262.0}, {"date": "2022-06-14", "close": 0.051842013, "volume": 270887.0}, {"date": "2022-06-15", "close": 0.051842013, "volume": 16602.0}, {"date": "2022-06-16", "close": 0.052751522, "volume": 617549.0}, {"date": "2022-06-17", "close": 0.052751522, "volume": 28220.0}, {"date": "2022-06-20", "close": 0.051842013, "volume": 156486.0}, {"date": "2022-06-22", "close": 0.051842013, "volume": 107678.0}, {"date": "2022-06-23", "close": 0.052751522, "volume": 109867.0}, {"date": "2022-06-24", "close": 0.053661031, "volume": 17115.0}, {"date": "2022-06-27", "close": 0.051842013, "volume": 534761.0}, {"date": "2022-06-29", "close": 0.048203977, "volume": 674701.0}, {"date": "2022-06-30", "close": 0.050022995, "volume": 36898.0}, {"date": "2022-07-04", "close": 0.048203977, "volume": 4466.0}, {"date": "2022-07-06", "close": 0.050022995, "volume": 27487.0}, {"date": "2022-07-07", "close": 0.05457054, "volume": 40251.0}, {"date": "2022-07-13", "close": 0.056389558, "volume": 29969.0}, {"date": "2022-07-15", "close": 0.056389558, "volume": 19.0}, {"date": "2022-07-18", "close": 0.055480049, "volume": 21990.0}, {"date": "2022-07-21", "close": 0.059118085, "volume": 32985.0}, {"date": "2022-07-22", "close": 0.059118085, "volume": 23088.0}, {"date": "2022-07-25", "close": 0.057299067, "volume": 10995.0}, {"date": "2022-07-28", "close": 0.059118085, "volume": 82462.0}, {"date": "2022-07-29", "close": 0.059118085, "volume": 110.0}, {"date": "2022-08-01", "close": 0.05457054, "volume": 68536.0}, {"date": "2022-08-02", "close": 0.051842013, "volume": 79470.0}, {"date": "2022-08-05", "close": 0.05457054, "volume": 65970.0}, {"date": "2022-08-08", "close": 0.068213175, "volume": 521976.0}, {"date": "2022-08-09", "close": 0.068213175, "volume": 113601.0}, {"date": "2022-08-10", "close": 0.068213175, "volume": 34039.0}, {"date": "2022-08-11", "close": 0.06366563, "volume": 352842.0}, {"date": "2022-08-16", "close": 0.06366563, "volume": 91923.0}, {"date": "2022-08-17", "close": 0.061846612, "volume": 40080.0}, {"date": "2022-08-22", "close": 0.061846612, "volume": 1.0}, {"date": "2022-08-23", "close": 0.058208576, "volume": 107827.0}, {"date": "2022-08-25", "close": 0.059118085, "volume": 109949.0}, {"date": "2022-08-26", "close": 0.055480049, "volume": 53748.0}, {"date": "2022-08-30", "close": 0.053661031, "volume": 38482.0}, {"date": "2022-09-05", "close": 0.052751522, "volume": 28890.0}, {"date": "2022-09-07", "close": 0.052751522, "volume": 32985.0}, {"date": "2022-09-09", "close": 0.048203977, "volume": 42172.0}, {"date": "2022-09-20", "close": 0.051842013, "volume": 135.0}, {"date": "2022-09-21", "close": 0.050022995, "volume": 47718.0}, {"date": "2022-09-23", "close": 0.050022995, "volume": 165.0}, {"date": "2022-09-30", "close": 0.053661031, "volume": 152.0}, {"date": "2022-10-03", "close": 0.053661031, "volume": 95158.0}, {"date": "2022-10-04", "close": 0.050022995, "volume": 15228.0}, {"date": "2022-10-07", "close": 0.05457054, "volume": 183.0}, {"date": "2022-10-14", "close": 0.050022995, "volume": 21990.0}, {"date": "2022-10-17", "close": 0.04547545, "volume": 351837.0}, {"date": "2022-10-18", "close": 0.041837414, "volume": 15778.0}, {"date": "2022-10-21", "close": 0.040927905, "volume": 136662.0}, {"date": "2022-10-24", "close": 0.03638036, "volume": 198415.0}, {"date": "2022-10-26", "close": 0.037552, "volume": 24855.0}, {"date": "2022-10-27", "close": 0.037552, "volume": 133.0}, {"date": "2022-10-31", "close": 0.0366132, "volume": 92.0}, {"date": "2022-11-01", "close": 0.0319192, "volume": 7023.0}, {"date": "2022-11-02", "close": 0.0319192, "volume": 102929.0}, {"date": "2022-11-07", "close": 0.0319192, "volume": 105442.0}, {"date": "2022-11-08", "close": 0.032858, "volume": 12.0}, {"date": "2022-11-10", "close": 0.0347356, "volume": 144.0}, {"date": "2022-11-11", "close": 0.0366132, "volume": 5888.0}, {"date": "2022-11-14", "close": 0.037552, "volume": 663.0}, {"date": "2022-11-21", "close": 0.037552, "volume": 27.0}, {"date": "2022-11-28", "close": 0.0356744, "volume": 213038.0}, {"date": "2022-12-01", "close": 0.0347356, "volume": 657184.0}, {"date": "2022-12-05", "close": 0.0356744, "volume": 107052.0}, {"date": "2022-12-06", "close": 0.0356744, "volume": 29.0}, {"date": "2022-12-08", "close": 0.032858, "volume": 534.0}, {"date": "2022-12-13", "close": 0.032858, "volume": 234401.0}, {"date": "2022-12-14", "close": 0.032858, "volume": 157058.0}, {"date": "2022-12-15", "close": 0.032858, "volume": 4154.0}, {"date": "2022-12-16", "close": 0.0356744, "volume": 165637.0}, {"date": "2022-12-20", "close": 0.032858, "volume": 88286.0}, {"date": "2022-12-23", "close": 0.0319192, "volume": 239970.0}, {"date": "2022-12-29", "close": 0.0319192, "volume": 25337.0}, {"date": "2022-12-30", "close": 0.0319192, "volume": 47840.0}, {"date": "2023-01-03", "close": 0.028164, "volume": 556567.0}, {"date": "2023-01-09", "close": 0.0300416, "volume": 46709.0}, {"date": "2023-01-11", "close": 0.032858, "volume": 48360.0}, {"date": "2023-01-12", "close": 0.037552, "volume": 87380.0}, {"date": "2023-01-13", "close": 0.042246, "volume": 53093.0}, {"date": "2023-01-16", "close": 0.042246, "volume": 21304.0}, {"date": "2023-01-17", "close": 0.037552, "volume": 3531.0}, {"date": "2023-01-18", "close": 0.037552, "volume": 14487.0}, {"date": "2023-01-23", "close": 0.0403684, "volume": 124.0}, {"date": "2023-01-25", "close": 0.0403684, "volume": 244.0}, {"date": "2023-01-31", "close": 0.0356744, "volume": 125951.0}, {"date": "2023-02-01", "close": 0.0366132, "volume": 12782.0}, {"date": "2023-02-08", "close": 0.028164, "volume": 33553.0}, {"date": "2023-02-10", "close": 0.0300416, "volume": 93091.0}, {"date": "2023-02-16", "close": 0.0319192, "volume": 31956.0}, {"date": "2023-02-17", "close": 0.0319192, "volume": 147931.0}, {"date": "2023-02-21", "close": 0.0291028, "volume": 10652.0}, {"date": "2023-02-22", "close": 0.0300416, "volume": 165192.0}, {"date": "2023-02-24", "close": 0.028164, "volume": 24883.0}, {"date": "2023-03-01", "close": 0.0319192, "volume": 109119.0}, {"date": "2023-03-06", "close": 0.028164, "volume": 4634.0}, {"date": "2023-03-07", "close": 0.0253476, "volume": 420145.0}, {"date": "2023-03-08", "close": 0.0253476, "volume": 59055.0}, {"date": "2023-03-09", "close": 0.0262864, "volume": 4134.0}, {"date": "2023-03-10", "close": 0.0262864, "volume": 1087605.0}, {"date": "2023-03-24", "close": 0.0253476, "volume": 84.0}, {"date": "2023-03-27", "close": 0.028164, "volume": 236366.0}, {"date": "2023-03-31", "close": 0.0262864, "volume": 69348.0}, {"date": "2023-04-03", "close": 0.0291028, "volume": 149283.0}, {"date": "2023-04-04", "close": 0.028164, "volume": 47993.0}, {"date": "2023-04-06", "close": 0.0366132, "volume": 47728.0}, {"date": "2023-04-12", "close": 0.028164, "volume": 32505.0}, {"date": "2023-04-13", "close": 0.0300416, "volume": 3.0}, {"date": "2023-04-14", "close": 0.028164, "volume": 196623.0}, {"date": "2023-04-18", "close": 0.0272252, "volume": 60876.0}, {"date": "2023-04-19", "close": 0.0262864, "volume": 353653.0}, {"date": "2023-04-20", "close": 0.0244088, "volume": 8167.0}, {"date": "2023-04-27", "close": 0.028164, "volume": 53259.0}, {"date": "2023-05-03", "close": 0.0262864, "volume": 346187.0}, {"date": "2023-05-05", "close": 0.028164, "volume": 10652.0}, {"date": "2023-05-08", "close": 0.028164, "volume": 106519.0}, {"date": "2023-05-09", "close": 0.028164, "volume": 135859.0}, {"date": "2023-05-11", "close": 0.028164, "volume": 749308.0}, {"date": "2023-05-18", "close": 0.028164, "volume": 257942.0}, {"date": "2023-05-24", "close": 0.0262864, "volume": 15978.0}, {"date": "2023-05-25", "close": 0.028164, "volume": 4.0}, {"date": "2023-05-26", "close": 0.0262864, "volume": 35684.0}, {"date": "2023-05-30", "close": 0.028164, "volume": 70952.0}, {"date": "2023-06-02", "close": 0.0262864, "volume": 14125.0}, {"date": "2023-06-05", "close": 0.0262864, "volume": 72687.0}, {"date": "2023-06-06", "close": 0.028164, "volume": 621436.0}, {"date": "2023-06-07", "close": 0.0262864, "volume": 68705.0}, {"date": "2023-06-09", "close": 0.0262864, "volume": 906.0}, {"date": "2023-06-13", "close": 0.0262864, "volume": 503.0}, {"date": "2023-06-14", "close": 0.0262864, "volume": 142924.0}, {"date": "2023-06-15", "close": 0.0244088, "volume": 27901.0}, {"date": "2023-06-20", "close": 0.0262864, "volume": 199547.0}, {"date": "2023-06-21", "close": 0.0253476, "volume": 684560.0}, {"date": "2023-06-22", "close": 0.0253476, "volume": 153978.0}, {"date": "2023-06-23", "close": 0.0244088, "volume": 173445.0}, {"date": "2023-06-26", "close": 0.02347, "volume": 26371.0}, {"date": "2023-06-27", "close": 0.0253476, "volume": 469090.0}, {"date": "2023-06-28", "close": 0.0244088, "volume": 322.0}, {"date": "2023-06-29", "close": 0.0262864, "volume": 23434.0}, {"date": "2023-06-30", "close": 0.0262864, "volume": 45081.0}, {"date": "2023-07-03", "close": 0.0262864, "volume": 597797.0}, {"date": "2023-07-05", "close": 0.0366132, "volume": 241052.0}, {"date": "2023-07-06", "close": 0.0337968, "volume": 1.0}, {"date": "2023-07-20", "close": 0.0337968, "volume": 14.0}, {"date": "2023-07-25", "close": 0.0337968, "volume": 106519.0}, {"date": "2023-07-26", "close": 0.0347356, "volume": 14.0}, {"date": "2023-07-31", "close": 0.032858, "volume": 53261.0}, {"date": "2023-08-02", "close": 0.0319192, "volume": 15.0}, {"date": "2023-08-03", "close": 0.0286334, "volume": 1065191.0}, {"date": "2023-08-04", "close": 0.0291028, "volume": 717505.0}, {"date": "2023-08-07", "close": 0.0262864, "volume": 21305.0}, {"date": "2023-08-09", "close": 0.0291028, "volume": 16.0}, {"date": "2023-08-14", "close": 0.0300416, "volume": 187536.0}, {"date": "2023-08-15", "close": 0.0300416, "volume": 10654.0}, {"date": "2023-08-16", "close": 0.0300416, "volume": 15.0}, {"date": "2023-08-18", "close": 0.0300416, "volume": 16618.0}, {"date": "2023-08-21", "close": 0.0319192, "volume": 439876.0}, {"date": "2023-08-23", "close": 0.0319192, "volume": 15.0}, {"date": "2023-08-29", "close": 0.0272252, "volume": 124997.0}, {"date": "2023-08-30", "close": 0.0262864, "volume": 21292.0}, {"date": "2023-08-31", "close": 0.0300416, "volume": 300838.0}, {"date": "2023-09-04", "close": 0.0300416, "volume": 445118.0}, {"date": "2023-09-05", "close": 0.0300416, "volume": 26630.0}, {"date": "2023-09-06", "close": 0.0300416, "volume": 15.0}, {"date": "2023-09-07", "close": 0.0300416, "volume": 288514.0}, {"date": "2023-09-11", "close": 0.0300416, "volume": 120023.0}, {"date": "2023-09-13", "close": 0.0319192, "volume": 14.0}, {"date": "2023-09-20", "close": 0.0319192, "volume": 15.0}, {"date": "2023-09-28", "close": 0.0272252, "volume": 29525635.0}, {"date": "2023-09-29", "close": 0.0262864, "volume": 1946842.0}, {"date": "2023-10-02", "close": 0.0262864, "volume": 74564.0}, {"date": "2023-10-03", "close": 0.0291028, "volume": 60420.0}, {"date": "2023-10-04", "close": 0.0309804, "volume": 409335.0}, {"date": "2023-10-09", "close": 0.0262864, "volume": 681509.0}, {"date": "2023-10-11", "close": 0.028164, "volume": 197550.0}, {"date": "2023-10-13", "close": 0.0272252, "volume": 162431.0}, {"date": "2023-10-17", "close": 0.0272252, "volume": 256950.0}, {"date": "2023-10-18", "close": 0.02347, "volume": 84003.0}, {"date": "2023-10-19", "close": 0.0291028, "volume": 254869.0}, {"date": "2023-10-20", "close": 0.0309804, "volume": 164589.0}, {"date": "2023-10-25", "close": 0.0309804, "volume": 7.0}, {"date": "2023-10-27", "close": 0.0300416, "volume": 255646.0}, {"date": "2023-10-31", "close": 0.028164, "volume": 21304.0}, {"date": "2023-11-03", "close": 0.0262864, "volume": 491703.0}, {"date": "2023-11-06", "close": 0.0262864, "volume": 21517.0}, {"date": "2023-11-08", "close": 0.025, "volume": 64032.0}, {"date": "2023-11-09", "close": 0.026, "volume": 38460.0}, {"date": "2023-11-10", "close": 0.03, "volume": 135984.0}, {"date": "2023-11-13", "close": 0.029, "volume": 200001.0}, {"date": "2023-11-15", "close": 0.028, "volume": 35714.0}, {"date": "2023-12-04", "close": 0.027, "volume": 109628.0}, {"date": "2023-12-05", "close": 0.027, "volume": 17555.0}, {"date": "2023-12-08", "close": 0.027, "volume": 587000.0}, {"date": "2023-12-11", "close": 0.027, "volume": 76995.0}, {"date": "2023-12-14", "close": 0.023, "volume": 667609.0}, {"date": "2023-12-18", "close": 0.022, "volume": 300.0}, {"date": "2023-12-19", "close": 0.022, "volume": 400000.0}, {"date": "2023-12-22", "close": 0.022, "volume": 5780.0}, {"date": "2024-01-03", "close": 0.022, "volume": 27253.0}, {"date": "2024-01-11", "close": 0.023, "volume": 80000.0}, {"date": "2024-01-12", "close": 0.023, "volume": 175.0}, {"date": "2024-01-15", "close": 0.024, "volume": 130000.0}, {"date": "2024-01-16", "close": 0.024, "volume": 201184.0}, {"date": "2024-01-17", "close": 0.022, "volume": 16792.0}, {"date": "2024-01-18", "close": 0.021, "volume": 185000.0}, {"date": "2024-01-22", "close": 0.023, "volume": 25000.0}, {"date": "2024-01-23", "close": 0.026, "volume": 100002.0}, {"date": "2024-01-24", "close": 0.025, "volume": 10.0}, {"date": "2024-01-30", "close": 0.021, "volume": 340.0}, {"date": "2024-02-01", "close": 0.022, "volume": 2000.0}, {"date": "2024-02-02", "close": 0.023, "volume": 10.0}, {"date": "2024-02-05", "close": 0.023, "volume": 503702.0}, {"date": "2024-02-07", "close": 0.024, "volume": 220000.0}, {"date": "2024-02-09", "close": 0.024, "volume": 30000.0}, {"date": "2024-02-15", "close": 0.024, "volume": 80800.0}, {"date": "2024-02-19", "close": 0.022, "volume": 174194.0}, {"date": "2024-02-20", "close": 0.022, "volume": 31749.0}, {"date": "2024-02-23", "close": 0.022, "volume": 10.0}, {"date": "2024-02-29", "close": 0.025, "volume": 133208.0}, {"date": "2024-03-01", "close": 0.027, "volume": 1565277.0}, {"date": "2024-03-04", "close": 0.03, "volume": 70166.0}, {"date": "2024-03-05", "close": 0.03, "volume": 253675.0}, {"date": "2024-03-06", "close": 0.032, "volume": 122755.0}, {"date": "2024-03-07", "close": 0.029, "volume": 110000.0}, {"date": "2024-03-08", "close": 0.031, "volume": 53000.0}, {"date": "2024-03-11", "close": 0.036, "volume": 290690.0}, {"date": "2024-03-12", "close": 0.039, "volume": 314594.0}, {"date": "2024-03-13", "close": 0.039, "volume": 425593.0}, {"date": "2024-03-14", "close": 0.04, "volume": 378000.0}, {"date": "2024-03-15", "close": 0.039, "volume": 141568.0}, {"date": "2024-03-19", "close": 0.036, "volume": 80000.0}, {"date": "2024-03-20", "close": 0.035, "volume": 298641.0}, {"date": "2024-03-21", "close": 0.039, "volume": 276473.0}, {"date": "2024-03-25", "close": 0.039, "volume": 115333.0}, {"date": "2024-03-26", "close": 0.043, "volume": 361538.0}, {"date": "2024-03-27", "close": 0.041, "volume": 316429.0}, {"date": "2024-03-28", "close": 0.039, "volume": 128557.0}, {"date": "2024-04-03", "close": 0.034, "volume": 9708.0}, {"date": "2024-04-08", "close": 0.039, "volume": 22286.0}, {"date": "2024-04-09", "close": 0.042, "volume": 1145397.0}, {"date": "2024-04-10", "close": 0.041, "volume": 284769.0}, {"date": "2024-04-11", "close": 0.041, "volume": 55179.0}, {"date": "2024-04-12", "close": 0.041, "volume": 21841.0}, {"date": "2024-04-17", "close": 0.042, "volume": 448918.0}, {"date": "2024-04-18", "close": 0.042, "volume": 162538.0}, {"date": "2024-04-19", "close": 0.039, "volume": 510000.0}, {"date": "2024-04-22", "close": 0.042, "volume": 1130501.0}, {"date": "2024-04-23", "close": 0.043, "volume": 22046.0}, {"date": "2024-04-24", "close": 0.046, "volume": 111942.0}, {"date": "2024-04-26", "close": 0.048, "volume": 506975.0}, {"date": "2024-05-01", "close": 0.049, "volume": 424486.0}, {"date": "2024-05-02", "close": 0.048, "volume": 42041.0}, {"date": "2024-05-03", "close": 0.048, "volume": 8000.0}, {"date": "2024-05-06", "close": 0.048, "volume": 338192.0}, {"date": "2024-05-07", "close": 0.046, "volume": 34734.0}, {"date": "2024-05-08", "close": 0.036, "volume": 201969.0}, {"date": "2024-05-09", "close": 0.043, "volume": 93453.0}, {"date": "2024-05-10", "close": 0.041, "volume": 40000.0}, {"date": "2024-05-13", "close": 0.039, "volume": 31000.0}, {"date": "2024-05-16", "close": 0.04, "volume": 71381.0}, {"date": "2024-05-17", "close": 0.039, "volume": 20000.0}, {"date": "2024-05-20", "close": 0.04, "volume": 85129.0}, {"date": "2024-05-22", "close": 0.042, "volume": 6133.0}, {"date": "2024-05-23", "close": 0.044, "volume": 6.0}, {"date": "2024-05-24", "close": 0.044, "volume": 27961.0}, {"date": "2024-05-27", "close": 0.045, "volume": 70327.0}, {"date": "2024-05-28", "close": 0.047, "volume": 339928.0}, {"date": "2024-05-29", "close": 0.046, "volume": 37045.0}, {"date": "2024-05-30", "close": 0.048, "volume": 82420.0}, {"date": "2024-05-31", "close": 0.047, "volume": 40000.0}, {"date": "2024-06-04", "close": 0.044, "volume": 20049.0}, {"date": "2024-06-05", "close": 0.046, "volume": 33433.0}, {"date": "2024-06-06", "close": 0.044, "volume": 31567.0}, {"date": "2024-06-07", "close": 0.04, "volume": 107382.0}, {"date": "2024-06-12", "close": 0.04, "volume": 80374.0}, {"date": "2024-06-13", "close": 0.04, "volume": 23350.0}, {"date": "2024-06-14", "close": 0.04, "volume": 31261.0}, {"date": "2024-06-19", "close": 0.031, "volume": 45293.0}, {"date": "2024-06-20", "close": 0.037, "volume": 9166.0}, {"date": "2024-06-21", "close": 0.039, "volume": 10137.0}, {"date": "2024-06-24", "close": 0.041, "volume": 24547.0}, {"date": "2024-06-25", "close": 0.041, "volume": 2784.0}, {"date": "2024-06-26", "close": 0.041, "volume": 62268.0}, {"date": "2024-06-27", "close": 0.042, "volume": 12000.0}, {"date": "2024-06-28", "close": 0.042, "volume": 33000.0}, {"date": "2024-07-01", "close": 0.042, "volume": 12669.0}, {"date": "2024-07-03", "close": 0.041, "volume": 79662.0}, {"date": "2024-07-04", "close": 0.038, "volume": 85764.0}, {"date": "2024-07-05", "close": 0.04, "volume": 17354.0}, {"date": "2024-07-08", "close": 0.04, "volume": 37646.0}, {"date": "2024-07-10", "close": 0.042, "volume": 24669.0}, {"date": "2024-07-11", "close": 0.044, "volume": 56400.0}, {"date": "2024-07-12", "close": 0.043, "volume": 12500.0}, {"date": "2024-07-15", "close": 0.046, "volume": 300000.0}, {"date": "2024-07-16", "close": 0.045, "volume": 412000.0}, {"date": "2024-07-19", "close": 0.044, "volume": 21500.0}, {"date": "2024-07-22", "close": 0.0455, "volume": 118323.0}, {"date": "2024-07-23", "close": 0.046, "volume": 35118.0}, {"date": "2024-07-29", "close": 0.046, "volume": 112176.0}, {"date": "2024-07-30", "close": 0.048, "volume": 181935.0}, {"date": "2024-07-31", "close": 0.05, "volume": 225304.0}, {"date": "2024-08-01", "close": 0.051, "volume": 353529.0}, {"date": "2024-08-02", "close": 0.048, "volume": 442858.0}, {"date": "2024-08-05", "close": 0.043, "volume": 13000.0}, {"date": "2024-08-06", "close": 0.047, "volume": 24839.0}, {"date": "2024-08-07", "close": 0.045, "volume": 32547.0}, {"date": "2024-08-08", "close": 0.047, "volume": 127802.0}, {"date": "2024-08-09", "close": 0.047, "volume": 11000.0}, {"date": "2024-08-12", "close": 0.047, "volume": 9.0}, {"date": "2024-08-13", "close": 0.048, "volume": 6.0}, {"date": "2024-08-15", "close": 0.042, "volume": 30425.0}, {"date": "2024-08-16", "close": 0.044, "volume": 239627.0}, {"date": "2024-08-19", "close": 0.045, "volume": 50616.0}, {"date": "2024-08-20", "close": 0.047, "volume": 103760.0}, {"date": "2024-08-21", "close": 0.047, "volume": 4729.0}, {"date": "2024-08-22", "close": 0.05, "volume": 357619.0}, {"date": "2024-08-23", "close": 0.048, "volume": 107673.0}, {"date": "2024-08-28", "close": 0.045, "volume": 195263.0}, {"date": "2024-08-29", "close": 0.046, "volume": 164412.0}, {"date": "2024-08-30", "close": 0.048, "volume": 795084.0}, {"date": "2024-09-02", "close": 0.047, "volume": 603.0}, {"date": "2024-09-03", "close": 0.046, "volume": 901000.0}, {"date": "2024-09-05", "close": 0.046, "volume": 20000.0}, {"date": "2024-09-06", "close": 0.046, "volume": 40493.0}, {"date": "2024-09-09", "close": 0.045, "volume": 11858.0}, {"date": "2024-09-10", "close": 0.044, "volume": 363659.0}, {"date": "2024-09-11", "close": 0.048, "volume": 10777.0}, {"date": "2024-09-12", "close": 0.049, "volume": 10400.0}, {"date": "2024-09-13", "close": 0.049, "volume": 4081.0}, {"date": "2024-09-16", "close": 0.048, "volume": 223.0}, {"date": "2024-09-19", "close": 0.046, "volume": 63115.0}, {"date": "2024-09-20", "close": 0.048, "volume": 155424.0}, {"date": "2024-09-23", "close": 0.056, "volume": 336501.0}, {"date": "2024-09-24", "close": 0.067, "volume": 1009692.0}, {"date": "2024-09-25", "close": 0.072, "volume": 1298536.0}, {"date": "2024-09-26", "close": 0.07, "volume": 231087.0}, {"date": "2024-09-27", "close": 0.07, "volume": 261889.0}, {"date": "2024-09-30", "close": 0.07, "volume": 83519.0}, {"date": "2024-10-01", "close": 0.07, "volume": 214428.0}, {"date": "2024-10-03", "close": 0.067, "volume": 278952.0}, {"date": "2024-10-04", "close": 0.056, "volume": 103242.0}, {"date": "2024-10-07", "close": 0.051, "volume": 332647.0}, {"date": "2024-10-08", "close": 0.054, "volume": 50000.0}, {"date": "2024-10-09", "close": 0.047, "volume": 272235.0}, {"date": "2024-10-10", "close": 0.047, "volume": 115202.0}, {"date": "2024-10-11", "close": 0.05, "volume": 30703.0}, {"date": "2024-10-14", "close": 0.051, "volume": 18792.0}, {"date": "2024-10-15", "close": 0.051, "volume": 1521.0}, {"date": "2024-10-16", "close": 0.05, "volume": 310348.0}, {"date": "2024-10-17", "close": 0.053, "volume": 157488.0}, {"date": "2024-10-18", "close": 0.054, "volume": 17881.0}, {"date": "2024-10-21", "close": 0.057, "volume": 60140.0}, {"date": "2024-10-22", "close": 0.06, "volume": 196389.0}, {"date": "2024-10-23", "close": 0.058, "volume": 215183.0}, {"date": "2024-10-24", "close": 0.057, "volume": 12661.0}, {"date": "2024-10-25", "close": 0.056, "volume": 24860.0}, {"date": "2024-10-28", "close": 0.056, "volume": 50000.0}, {"date": "2024-10-29", "close": 0.052, "volume": 86060.0}, {"date": "2024-10-30", "close": 0.056, "volume": 10000.0}, {"date": "2024-10-31", "close": 0.056, "volume": 3372.0}, {"date": "2024-11-01", "close": 0.059, "volume": 225363.0}, {"date": "2024-11-04", "close": 0.059, "volume": 8750.0}, {"date": "2024-11-05", "close": 0.06, "volume": 33737.0}, {"date": "2024-11-07", "close": 0.06, "volume": 67892.0}, {"date": "2024-11-08", "close": 0.062, "volume": 221133.0}, {"date": "2024-11-11", "close": 0.062, "volume": 50000.0}, {"date": "2024-11-12", "close": 0.064, "volume": 76587.0}, {"date": "2024-11-15", "close": 0.058, "volume": 131315.0}, {"date": "2024-11-27", "close": 0.057, "volume": 87.0}, {"date": "2024-12-04", "close": 0.05, "volume": 227437.0}, {"date": "2024-12-05", "close": 0.052, "volume": 187006.0}, {"date": "2024-12-06", "close": 0.05, "volume": 68015.0}, {"date": "2024-12-09", "close": 0.046, "volume": 73263.0}, {"date": "2024-12-10", "close": 0.046, "volume": 71687.0}, {"date": "2024-12-11", "close": 0.045, "volume": 300000.0}, {"date": "2024-12-12", "close": 0.046, "volume": 11000.0}, {"date": "2024-12-13", "close": 0.047, "volume": 158924.0}, {"date": "2024-12-16", "close": 0.049, "volume": 34831.0}, {"date": "2024-12-17", "close": 0.052, "volume": 21000.0}, {"date": "2024-12-18", "close": 0.051, "volume": 30500.0}, {"date": "2024-12-19", "close": 0.051, "volume": 32541.0}, {"date": "2024-12-20", "close": 0.0505, "volume": 28600.0}, {"date": "2024-12-23", "close": 0.05, "volume": 23999.0}, {"date": "2024-12-24", "close": 0.042, "volume": 144644.0}, {"date": "2024-12-27", "close": 0.047, "volume": 186000.0}, {"date": "2025-01-02", "close": 0.05, "volume": 44500.0}, {"date": "2025-01-06", "close": 0.05, "volume": 9901.0}, {"date": "2025-01-07", "close": 0.051, "volume": 106010.0}, {"date": "2025-01-08", "close": 0.052, "volume": 10000.0}, {"date": "2025-01-09", "close": 0.054, "volume": 35836.0}, {"date": "2025-01-10", "close": 0.056, "volume": 28848.0}, {"date": "2025-01-13", "close": 0.057, "volume": 20089.0}, {"date": "2025-01-14", "close": 0.057, "volume": 4083.0}, {"date": "2025-01-15", "close": 0.057, "volume": 2592.0}, {"date": "2025-01-16", "close": 0.057, "volume": 117883.0}, {"date": "2025-01-17", "close": 0.058, "volume": 16165.0}, {"date": "2025-01-20", "close": 0.058, "volume": 89085.0}, {"date": "2025-01-21", "close": 0.056, "volume": 73423.0}, {"date": "2025-01-23", "close": 0.052, "volume": 285994.0}, {"date": "2025-01-28", "close": 0.048, "volume": 6834.0}, {"date": "2025-01-29", "close": 0.048, "volume": 189690.0}, {"date": "2025-01-30", "close": 0.051, "volume": 16507.0}, {"date": "2025-01-31", "close": 0.053, "volume": 25052.0}, {"date": "2025-02-03", "close": 0.056, "volume": 88194.0}, {"date": "2025-02-04", "close": 0.057, "volume": 9002.0}, {"date": "2025-02-05", "close": 0.058, "volume": 303171.0}, {"date": "2025-02-06", "close": 0.058, "volume": 12931.0}, {"date": "2025-02-10", "close": 0.057, "volume": 48285.0}, {"date": "2025-02-13", "close": 0.055, "volume": 3307.0}, {"date": "2025-02-14", "close": 0.055, "volume": 10000.0}, {"date": "2025-02-17", "close": 0.055, "volume": 54346.0}, {"date": "2025-02-19", "close": 0.042, "volume": 679.0}, {"date": "2025-02-20", "close": 0.055, "volume": 76612.0}, {"date": "2025-02-21", "close": 0.055, "volume": 20109.0}, {"date": "2025-02-24", "close": 0.057, "volume": 534532.0}, {"date": "2025-02-25", "close": 0.055, "volume": 326399.0}, {"date": "2025-02-27", "close": 0.052, "volume": 30500.0}, {"date": "2025-02-28", "close": 0.042, "volume": 70000.0}, {"date": "2025-03-03", "close": 0.042, "volume": 24500.0}, {"date": "2025-03-04", "close": 0.045, "volume": 19197.0}, {"date": "2025-03-05", "close": 0.039, "volume": 25219.0}, {"date": "2025-03-10", "close": 0.011, "volume": 29986217.0}, {"date": "2025-03-11", "close": 0.008, "volume": 12552317.0}, {"date": "2025-03-12", "close": 0.008, "volume": 6204958.0}, {"date": "2025-03-13", "close": 0.007, "volume": 1996397.0}, {"date": "2025-03-14", "close": 0.007, "volume": 2382595.0}, {"date": "2025-03-17", "close": 0.007, "volume": 5080769.0}, {"date": "2025-03-18", "close": 0.007, "volume": 1007877.0}, {"date": "2025-03-19", "close": 0.0075, "volume": 336601.0}, {"date": "2025-03-20", "close": 0.007, "volume": 2210199.0}, {"date": "2025-03-21", "close": 0.0065, "volume": 16000.0}, {"date": "2025-03-24", "close": 0.007, "volume": 165600.0}, {"date": "2025-03-25", "close": 0.008, "volume": 66767.0}, {"date": "2025-03-28", "close": 0.007, "volume": 1000000.0}, {"date": "2025-04-01", "close": 0.007, "volume": 1007224.0}, {"date": "2025-04-02", "close": 0.008, "volume": 475930.0}, {"date": "2025-04-07", "close": 0.007, "volume": 1045006.0}, {"date": "2025-04-08", "close": 0.006, "volume": 62000.0}, {"date": "2025-04-11", "close": 0.006, "volume": 521493.0}, {"date": "2025-04-16", "close": 0.006, "volume": 535328.0}, {"date": "2025-04-17", "close": 0.006, "volume": 33535737.0}, {"date": "2025-04-22", "close": 0.005, "volume": 7909836.0}, {"date": "2025-04-23", "close": 0.005, "volume": 1250000.0}, {"date": "2025-04-24", "close": 0.0055, "volume": 5000.0}, {"date": "2025-04-29", "close": 0.005, "volume": 113000.0}, {"date": "2025-04-30", "close": 0.005, "volume": 100000.0}, {"date": "2025-05-01", "close": 0.0055, "volume": 8000.0}, {"date": "2025-05-02", "close": 0.005, "volume": 645497.0}, {"date": "2025-05-05", "close": 0.005, "volume": 24000.0}, {"date": "2025-05-07", "close": 0.006, "volume": 319625.0}, {"date": "2025-05-12", "close": 0.0055, "volume": 2658032.0}, {"date": "2025-05-13", "close": 0.006, "volume": 58340.0}, {"date": "2025-05-15", "close": 0.006, "volume": 82.0}, {"date": "2025-05-16", "close": 0.006, "volume": 10116324.0}, {"date": "2025-05-19", "close": 0.0055, "volume": 2610943.0}, {"date": "2025-05-20", "close": 0.007, "volume": 2548315.0}, {"date": "2025-05-21", "close": 0.006, "volume": 1000000.0}, {"date": "2025-05-23", "close": 0.005, "volume": 542291.0}, {"date": "2025-05-26", "close": 0.005, "volume": 450082.0}, {"date": "2025-05-28", "close": 0.005, "volume": 1700505.0}, {"date": "2025-05-29", "close": 0.005, "volume": 280000.0}, {"date": "2025-06-02", "close": 0.005, "volume": 40000.0}, {"date": "2025-06-03", "close": 0.005, "volume": 22900.0}, {"date": "2025-06-05", "close": 0.005, "volume": 1538529.0}, {"date": "2025-06-06", "close": 0.006, "volume": 612473.0}, {"date": "2025-06-10", "close": 0.006, "volume": 1933126.0}, {"date": "2025-06-11", "close": 0.005, "volume": 290750.0}, {"date": "2025-06-17", "close": 0.005, "volume": 237282.0}, {"date": "2025-06-18", "close": 0.005, "volume": 22000.0}, {"date": "2025-06-20", "close": 0.005, "volume": 13000.0}, {"date": "2025-06-23", "close": 0.005, "volume": 85000.0}, {"date": "2025-06-24", "close": 0.005, "volume": 51776.0}, {"date": "2025-06-25", "close": 0.005, "volume": 139500.0}, {"date": "2025-06-26", "close": 0.005, "volume": 66667.0}, {"date": "2025-06-27", "close": 0.005, "volume": 3152864.0}, {"date": "2025-06-30", "close": 0.005, "volume": 1075658.0}, {"date": "2025-07-02", "close": 0.005, "volume": 1270000.0}, {"date": "2025-07-03", "close": 0.006, "volume": 1895197.0}, {"date": "2025-07-04", "close": 0.006, "volume": 300000.0}, {"date": "2025-07-07", "close": 0.006, "volume": 444329.0}, {"date": "2025-07-08", "close": 0.006, "volume": 1101110.0}, {"date": "2025-07-09", "close": 0.006, "volume": 146665.0}, {"date": "2025-07-10", "close": 0.007, "volume": 33857.0}, {"date": "2025-07-14", "close": 0.007, "volume": 264000.0}, {"date": "2025-07-17", "close": 0.006, "volume": 13149.0}, {"date": "2025-07-18", "close": 0.007, "volume": 142106.0}, {"date": "2025-07-22", "close": 0.006, "volume": 14000.0}, {"date": "2025-07-23", "close": 0.006, "volume": 478844.0}, {"date": "2025-07-24", "close": 0.006, "volume": 2866136.0}, {"date": "2025-07-25", "close": 0.008, "volume": 7475076.0}, {"date": "2025-07-28", "close": 0.009, "volume": 5916353.0}, {"date": "2025-07-29", "close": 0.007, "volume": 5143866.0}, {"date": "2025-07-31", "close": 0.007, "volume": 40409.0}, {"date": "2025-08-01", "close": 0.007, "volume": 174068.0}, {"date": "2025-08-04", "close": 0.007, "volume": 48460.0}, {"date": "2025-08-05", "close": 0.007, "volume": 120000.0}, {"date": "2025-08-06", "close": 0.007, "volume": 39166.0}, {"date": "2025-08-07", "close": 0.007, "volume": 304736.0}, {"date": "2025-08-11", "close": 0.007, "volume": 381394.0}, {"date": "2025-08-12", "close": 0.009, "volume": 3685995.0}, {"date": "2025-08-13", "close": 0.008, "volume": 3544141.0}, {"date": "2025-08-14", "close": 0.007, "volume": 500000.0}, {"date": "2025-08-15", "close": 0.0075, "volume": 25000.0}, {"date": "2025-08-18", "close": 0.007, "volume": 150588.0}, {"date": "2025-08-19", "close": 0.008, "volume": 699085.0}, {"date": "2025-08-20", "close": 0.009, "volume": 791704.0}, {"date": "2025-08-21", "close": 0.008, "volume": 112340.0}, {"date": "2025-08-25", "close": 0.008, "volume": 166750.0}, {"date": "2025-08-26", "close": 0.008, "volume": 375165.0}, {"date": "2025-08-28", "close": 0.009, "volume": 613803.0}, {"date": "2025-08-29", "close": 0.009, "volume": 56111.0}, {"date": "2025-09-01", "close": 0.009, "volume": 1091.0}, {"date": "2025-09-02", "close": 0.008, "volume": 1098698.0}, {"date": "2025-09-03", "close": 0.008, "volume": 150000.0}, {"date": "2025-09-04", "close": 0.008, "volume": 230029.0}, {"date": "2025-09-05", "close": 0.011, "volume": 35817582.0}, {"date": "2025-09-08", "close": 0.013, "volume": 5630472.0}, {"date": "2025-09-09", "close": 0.011, "volume": 3398296.0}, {"date": "2025-09-10", "close": 0.014, "volume": 46874102.0}, {"date": "2025-09-11", "close": 0.014, "volume": 6240031.0}, {"date": "2025-09-12", "close": 0.014, "volume": 4343561.0}, {"date": "2025-09-15", "close": 0.015, "volume": 2510009.0}, {"date": "2025-09-16", "close": 0.013, "volume": 5004979.0}, {"date": "2025-09-17", "close": 0.014, "volume": 2715837.0}, {"date": "2025-09-18", "close": 0.015, "volume": 2738775.0}, {"date": "2025-09-19", "close": 0.016, "volume": 8141787.0}, {"date": "2025-09-22", "close": 0.016, "volume": 4230262.0}, {"date": "2025-09-23", "close": 0.017, "volume": 2474437.0}, {"date": "2025-09-24", "close": 0.017, "volume": 5041397.0}, {"date": "2025-09-25", "close": 0.016, "volume": 878448.0}, {"date": "2025-09-26", "close": 0.016, "volume": 1076852.0}, {"date": "2025-10-01", "close": 0.017, "volume": 1058412.0}, {"date": "2025-10-02", "close": 0.017, "volume": 100000.0}, {"date": "2025-10-03", "close": 0.015, "volume": 1416154.0}, {"date": "2025-10-06", "close": 0.015, "volume": 1000.0}, {"date": "2025-10-07", "close": 0.015, "volume": 417433.0}, {"date": "2025-10-08", "close": 0.015, "volume": 27507.0}, {"date": "2025-10-09", "close": 0.015, "volume": 150000.0}, {"date": "2025-10-10", "close": 0.015, "volume": 52473.0}, {"date": "2025-10-14", "close": 0.015, "volume": 764320.0}, {"date": "2025-10-15", "close": 0.016, "volume": 444167.0}, {"date": "2025-10-16", "close": 0.016, "volume": 520977.0}, {"date": "2025-10-17", "close": 0.016, "volume": 1227.0}, {"date": "2025-10-20", "close": 0.015, "volume": 514945.0}, {"date": "2025-10-21", "close": 0.015, "volume": 562068.0}, {"date": "2025-10-22", "close": 0.015, "volume": 189974.0}, {"date": "2025-10-23", "close": 0.015, "volume": 322539.0}, {"date": "2025-10-24", "close": 0.014, "volume": 261830.0}, {"date": "2025-10-27", "close": 0.014, "volume": 1566916.0}, {"date": "2025-10-29", "close": 0.014, "volume": 225314.0}, {"date": "2025-10-30", "close": 0.014, "volume": 246326.0}, {"date": "2025-10-31", "close": 0.013, "volume": 475113.0}, {"date": "2025-11-04", "close": 0.014, "volume": 127752.0}, {"date": "2025-11-05", "close": 0.014, "volume": 532239.0}, {"date": "2025-11-06", "close": 0.014, "volume": 40000.0}, {"date": "2025-11-07", "close": 0.013, "volume": 100000.0}, {"date": "2025-11-10", "close": 0.013, "volume": 627878.0}, {"date": "2025-11-11", "close": 0.013, "volume": 250000.0}, {"date": "2025-11-12", "close": 0.013, "volume": 30000.0}, {"date": "2025-11-18", "close": 0.013, "volume": 58750.0}, {"date": "2025-11-20", "close": 0.012, "volume": 12995670.0}, {"date": "2025-11-21", "close": 0.012, "volume": 620000.0}, {"date": "2025-11-24", "close": 0.012, "volume": 1318586.0}, {"date": "2025-11-25", "close": 0.012, "volume": 669146.0}, {"date": "2025-11-27", "close": 0.012, "volume": 41028.0}, {"date": "2025-11-28", "close": 0.012, "volume": 3972.0}, {"date": "2025-12-01", "close": 0.012, "volume": 46028.0}, {"date": "2025-12-02", "close": 0.012, "volume": 513485.0}, {"date": "2025-12-03", "close": 0.011, "volume": 72704.0}, {"date": "2025-12-04", "close": 0.012, "volume": 1520202.0}, {"date": "2025-12-05", "close": 0.013, "volume": 8000.0}, {"date": "2025-12-08", "close": 0.013, "volume": 24348.0}, {"date": "2025-12-09", "close": 0.013, "volume": 345652.0}, {"date": "2025-12-10", "close": 0.012, "volume": 763002.0}, {"date": "2025-12-11", "close": 0.012, "volume": 902652.0}, {"date": "2025-12-12", "close": 0.012, "volume": 389589.0}, {"date": "2025-12-15", "close": 0.012, "volume": 72000.0}, {"date": "2025-12-17", "close": 0.014, "volume": 2656536.0}, {"date": "2025-12-22", "close": 0.014, "volume": 72.0}, {"date": "2025-12-23", "close": 0.013, "volume": 35772.0}, {"date": "2025-12-24", "close": 0.012, "volume": 3800.0}, {"date": "2025-12-29", "close": 0.012, "volume": 100000.0}, {"date": "2025-12-30", "close": 0.014, "volume": 862409.0}, {"date": "2025-12-31", "close": 0.014, "volume": 200000.0}, {"date": "2026-01-08", "close": 0.012, "volume": 100000.0}, {"date": "2026-01-09", "close": 0.013, "volume": 400000.0}, {"date": "2026-01-12", "close": 0.013, "volume": 270000.0}, {"date": "2026-01-13", "close": 0.013, "volume": 8164.0}, {"date": "2026-01-14", "close": 0.014, "volume": 477240.0}, {"date": "2026-01-15", "close": 0.013, "volume": 181818.0}, {"date": "2026-01-16", "close": 0.014, "volume": 1674453.0}, {"date": "2026-01-19", "close": 0.014, "volume": 118.0}, {"date": "2026-01-20", "close": 0.012, "volume": 20391.0}, {"date": "2026-01-21", "close": 0.012, "volume": 312300.0}, {"date": "2026-01-22", "close": 0.014, "volume": 150000.0}, {"date": "2026-01-23", "close": 0.014, "volume": 847730.0}, {"date": "2026-01-28", "close": 0.014, "volume": 71428.0}, {"date": "2026-01-30", "close": 0.012, "volume": 2100228.0}, {"date": "2026-02-02", "close": 0.012, "volume": 1400000.0}, {"date": "2026-02-04", "close": 0.011, "volume": 42693.0}, {"date": "2026-02-05", "close": 0.012, "volume": 95000.0}, {"date": "2026-02-06", "close": 0.01, "volume": 2000000.0}, {"date": "2026-02-09", "close": 0.011, "volume": 100000.0}, {"date": "2026-02-17", "close": 0.01, "volume": 1329000.0}, {"date": "2026-02-18", "close": 0.011, "volume": 1114453.0}, {"date": "2026-02-19", "close": 0.01, "volume": 1962499.0}, {"date": "2026-02-24", "close": 0.01, "volume": 141072.0}, {"date": "2026-02-26", "close": 0.01, "volume": 11830.0}, {"date": "2026-02-27", "close": 0.011, "volume": 3529693.0}, {"date": "2026-03-03", "close": 0.011, "volume": 500000.0}, {"date": "2026-03-05", "close": 0.01, "volume": 52522.0}, {"date": "2026-03-06", "close": 0.011, "volume": 697338.0}, {"date": "2026-03-11", "close": 0.01, "volume": 3382.0}, {"date": "2026-03-17", "close": 0.009, "volume": 771829.0}, {"date": "2026-03-18", "close": 0.009, "volume": 175000.0}, {"date": "2026-03-20", "close": 0.009, "volume": 321821.0}, {"date": "2026-03-27", "close": 0.009, "volume": 281771.0}, {"date": "2026-03-30", "close": 0.009, "volume": 253511.0}, {"date": "2026-04-01", "close": 0.009, "volume": 113112.0}, {"date": "2026-04-02", "close": 0.009, "volume": 210888.0}, {"date": "2026-04-10", "close": 0.01, "volume": 215988.0}, {"date": "2026-04-13", "close": 0.009, "volume": 16500.0}, {"date": "2026-04-16", "close": 0.01, "volume": 1614389.0}, {"date": "2026-04-27", "close": 0.009, "volume": 50844.0}, {"date": "2026-04-30", "close": 0.009, "volume": 100000.0}, {"date": "2026-05-01", "close": 0.009, "volume": 3648383.0}, {"date": "2026-05-07", "close": 0.009, "volume": 39018.0}, {"date": "2026-05-08", "close": 0.009, "volume": 5046416.0}, {"date": "2026-05-12", "close": 0.009, "volume": 263384.0}, {"date": "2026-05-13", "close": 0.009, "volume": 500000.0}, {"date": "2026-05-14", "close": 0.009, "volume": 3605888.0}, {"date": "2026-05-19", "close": 0.009, "volume": 2336149.0}, {"date": "2026-05-20", "close": 0.009, "volume": 517482.0}, {"date": "2026-05-22", "close": 0.009, "volume": 110.0}, {"date": "2026-05-25", "close": 0.009, "volume": 5000.0}, {"date": "2026-05-26", "close": 0.009, "volume": 301820.0}, {"date": "2026-05-29", "close": 0.01, "volume": 3273098.0}, {"date": "2026-06-01", "close": 0.01, "volume": 39329.0}, {"date": "2026-06-05", "close": 0.009, "volume": 11000.0}, {"date": "2026-06-09", "close": 0.01, "volume": 1416860.0}, {"date": "2026-06-10", "close": 0.009, "volume": 6026427.0}, {"date": "2026-06-11", "close": 0.009, "volume": 1316087.0}, {"date": "2026-06-12", "close": 0.009, "volume": 150591.0}, {"date": "2026-06-15", "close": 0.009, "volume": 592.0}, {"date": "2026-06-16", "close": 0.011, "volume": 738928.0}, {"date": "2026-06-17", "close": 0.011, "volume": 400000.0}, {"date": "2026-06-19", "close": 0.011, "volume": 307000.0}, {"date": "2026-06-22", "close": 0.01, "volume": 19763.0}, {"date": "2026-06-26", "close": 0.01, "volume": 41437.0}, {"date": "2026-06-29", "close": 0.01, "volume": 50000.0}, {"date": "2026-06-30", "close": 0.01, "volume": 41500.0}, {"date": "2026-07-15", "close": 0.01, "volume": 42666.0}, {"date": "2026-07-16", "close": 0.01, "volume": 5436.0}, {"date": "2026-07-22", "close": 0.011, "volume": 1000099.0}, {"date": "2026-07-27", "close": 0.01, "volume": 250000.0}, {"date": "2026-08-10", "close": 0.009, "volume": 41003.0}, {"date": "2026-08-11", "close": 0.009, "volume": 4115.0}, {"date": "2026-08-14", "close": 0.009, "volume": 5821.0}, {"date": "2026-08-17", "close": 0.009, "volume": 37044.0}, {"date": "2026-08-21", "close": 0.009, "volume": 13233.0}, {"date": "2026-09-01", "close": 0.01, "volume": 500982.0}], "refreshing": true}