{"ticker": "ASV", "overview": {"name": "Asset Vision CO Ltd", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "ASV", "has_prices": true, "as_of": "2026-09-07", "last": 0.046, "prev_close": 0.042, "change": 0.003999999999999997, "change_pct": 0.09523809523809515, "session_volume": 319082.0, "vwap_5": 0.04437969371302008, "vwap_20": 0.04523366944942554, "vwap_60": 0.043846946611240195, "vwap_250": 0.04109996499713033, "high_52w": 0.049, "low_52w": 0.024, "avg_volume_20": 314717.65, "sessions": 400, "market_cap": {"value": 33800020.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159965", "src": "ASX", "ticker": "ASV", "cik": "", "company": "Asset Vision CO Ltd", "company_raw": "Asset Vision CO Ltd", "who": "Lucas Murtagh", "who_key": "Lucas Murtagh", "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": "Lucas Murtagh just moved their ASV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159965", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "ASX-03159950", "src": "ASX", "ticker": "ASV", "cik": "", "company": "Asset Vision CO Ltd", "company_raw": "Asset Vision CO Ltd", "who": "Damian Smith", "who_key": "Damian Smith", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Damian Smith files a director's interest notice on ASV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159950", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "ASX-03157701", "src": "ASX", "ticker": "ASV", "cik": "", "company": "Asset Vision CO Ltd", "company_raw": "Asset Vision CO Ltd", "who": "Peter Borden", "who_key": "Peter Borden", "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": "Peter Borden files a director's interest notice on ASV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157701", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "ASX-03157698", "src": "ASX", "ticker": "ASV", "cik": "", "company": "Asset Vision CO Ltd", "company_raw": "Asset Vision CO Ltd", "who": "Luke Donnellan", "who_key": "Luke Donnellan", "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": "Luke Donnellan just moved their ASV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157698", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "DAMIAN SMITH", "notice_type": "3Y", "direct_shares": 80500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155891-3A705444", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LUCAS MURTAGH", "notice_type": "3Y", "direct_shares": 102657638.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155906-3A705450", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LUKE DONNELLAN", "notice_type": "3Y", "direct_shares": 6000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153639-3A705056", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PETER BORDEN", "notice_type": "3Y", "direct_shares": 6000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153642-3A705059", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Murtagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LUCAS MURTAGH", "notice_type": "3Y", "direct_shares": 102657638.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shares were issued in 2020 as", "pct": null, "notice_date": "2026-04-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03076976-3A691028", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Murtagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LUCAS MURTAGH", "notice_type": "3Y", "direct_shares": 101525000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shares were issued in 2020 as", "pct": null, "notice_date": "2026-03-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03070474-3A689802", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Luke Donnellan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Borden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Murtagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Donnellan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Borden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Rudman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-19", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Coles", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-19", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lucas Murtagh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-19", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Coles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-15", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Renata Sguario", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Ferro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hogeland", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-01", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Falconer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-01", "source_url": "https://www.marketindex.com.au/asx/asv", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/asv", "needs_ocr": 0}], "directors": [{"name": "Peter Borden", "first_seen": "2025-06-27", "last_seen": "2025-10-28", "status": "current", "notices": 2}, {"name": "Luke Donnellan", "first_seen": "2025-06-27", "last_seen": "2025-10-28", "status": "current", "notices": 2}, {"name": "Damian Smith", "first_seen": "2023-03-20", "last_seen": "2025-10-28", "status": "current", "notices": 2}, {"name": "Lucas Murtagh", "first_seen": "2023-03-19", "last_seen": "2026-04-08", "status": "current", "notices": 4}, {"name": "PETER BORDEN", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "LUKE DONNELLAN", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "LUCAS MURTAGH", "first_seen": "2026-03-19", "last_seen": "2026-10-29", "status": "current", "notices": 3}, {"name": "DAMIAN SMITH", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "R Hogeland", "first_seen": "2020-11-01", "last_seen": "2020-11-01", "status": "past", "notices": 1}, {"name": "K Falconer", "first_seen": "2020-11-01", "last_seen": "2020-11-01", "status": "past", "notices": 1}, {"name": "Renata Sguario", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "Nicole Ferro", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "Nicholas Chan", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "Scott Coles", "first_seen": "2022-08-15", "last_seen": "2023-03-19", "status": "past", "notices": 2}, {"name": "Adrian Rudman", "first_seen": "2023-03-19", "last_seen": "2023-03-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Lucas Murtagh", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155906-3A705450"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Damian Smith", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155891-3A705444"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ASV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154499-3A705212"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Peter Borden", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153642-3A705059"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Luke Donnellan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153639-3A705056"}], "performance": {"ticker": "ASV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-12-02", "close": 0.36264741, "volume": 8885675.0}, {"date": "2013-12-03", "close": 0.40339431, "volume": 4347631.0}, {"date": "2013-12-04", "close": 0.41561838, "volume": 2048617.0}, {"date": "2013-12-05", "close": 0.41969307, "volume": 2876592.0}, {"date": "2013-12-06", "close": 0.407469, "volume": 972842.0}, {"date": "2013-12-09", "close": 0.39524493, "volume": 297166.0}, {"date": "2013-12-10", "close": 0.40339431, "volume": 171301.0}, {"date": "2013-12-11", "close": 0.39524493, "volume": 12025.0}, {"date": "2013-12-12", "close": 0.38709555, "volume": 371147.0}, {"date": "2013-12-13", "close": 0.38709555, "volume": 146858.0}, {"date": "2013-12-16", "close": 0.38709555, "volume": 230935.0}, {"date": "2013-12-17", "close": 0.39931962, "volume": 478390.0}, {"date": "2013-12-18", "close": 0.39524493, "volume": 154917.0}, {"date": "2013-12-19", "close": 0.39524493, "volume": 247076.0}, {"date": "2013-12-20", "close": 0.40339431, "volume": 260250.0}, {"date": "2013-12-23", "close": 0.39117024, "volume": 10609.0}, {"date": "2013-12-24", "close": 0.38709555, "volume": 92032.0}, {"date": "2013-12-27", "close": 0.38709555, "volume": 5178.0}, {"date": "2013-12-30", "close": 0.38709555, "volume": 298641.0}, {"date": "2013-12-31", "close": 0.385058205, "volume": 4908.0}, {"date": "2014-01-02", "close": 0.38302086, "volume": 63958.0}, {"date": "2014-01-03", "close": 0.37894617, "volume": 42948.0}, {"date": "2014-01-06", "close": 0.38709555, "volume": 171539.0}, {"date": "2014-01-07", "close": 0.38709555, "volume": 155840.0}, {"date": "2014-01-08", "close": 0.38302086, "volume": 12271.0}, {"date": "2014-01-09", "close": 0.385058205, "volume": 51538.0}, {"date": "2014-01-10", "close": 0.372834135, "volume": 84424.0}, {"date": "2014-01-13", "close": 0.37894617, "volume": 177928.0}, {"date": "2014-01-14", "close": 0.380983515, "volume": 343059.0}, {"date": "2014-01-15", "close": 0.385058205, "volume": 786634.0}, {"date": "2014-01-16", "close": 0.39117024, "volume": 613210.0}, {"date": "2014-01-17", "close": 0.39117024, "volume": 292319.0}, {"date": "2014-01-20", "close": 0.38709555, "volume": 290186.0}, {"date": "2014-01-21", "close": 0.385058205, "volume": 233520.0}, {"date": "2014-01-22", "close": 0.38302086, "volume": 349239.0}, {"date": "2014-01-23", "close": 0.37894617, "volume": 229237.0}, {"date": "2014-01-24", "close": 0.37894617, "volume": 116225.0}, {"date": "2014-01-28", "close": 0.38302086, "volume": 152976.0}, {"date": "2014-01-29", "close": 0.38302086, "volume": 102496.0}, {"date": "2014-01-30", "close": 0.37079679, "volume": 60461.0}, {"date": "2014-01-31", "close": 0.380983515, "volume": 73625.0}, {"date": "2014-02-03", "close": 0.37894617, "volume": 57811.0}, {"date": "2014-02-04", "close": 0.368759445, "volume": 135961.0}, {"date": "2014-02-05", "close": 0.368759445, "volume": 49083.0}, {"date": "2014-02-06", "close": 0.37487148, "volume": 13896.0}, {"date": "2014-02-07", "close": 0.368759445, "volume": 145086.0}, {"date": "2014-02-10", "close": 0.36264741, "volume": 67490.0}, {"date": "2014-02-11", "close": 0.3667221, "volume": 71785.0}, {"date": "2014-02-12", "close": 0.37894617, "volume": 85243.0}, {"date": "2014-02-13", "close": 0.37894617, "volume": 105530.0}, {"date": "2014-02-14", "close": 0.372834135, "volume": 15302.0}, {"date": "2014-02-17", "close": 0.3667221, "volume": 45284.0}, {"date": "2014-02-18", "close": 0.3667221, "volume": 253384.0}, {"date": "2014-02-19", "close": 0.3667221, "volume": 77930.0}, {"date": "2014-02-20", "close": 0.3667221, "volume": 85528.0}, {"date": "2014-02-21", "close": 0.3667221, "volume": 102835.0}, {"date": "2014-02-24", "close": 0.348385995, "volume": 594281.0}, {"date": "2014-02-25", "close": 0.33819927, "volume": 225931.0}, {"date": "2014-02-26", "close": 0.35449803, "volume": 422118.0}, {"date": "2014-02-27", "close": 0.356535375, "volume": 146674.0}, {"date": "2014-02-28", "close": 0.356535375, "volume": 215130.0}, {"date": "2014-03-03", "close": 0.356535375, "volume": 125163.0}, {"date": "2014-03-04", "close": 0.356535375, "volume": 49083.0}, {"date": "2014-03-05", "close": 0.35449803, "volume": 184063.0}, {"date": "2014-03-06", "close": 0.35449803, "volume": 46629.0}, {"date": "2014-03-11", "close": 0.35042334, "volume": 142980.0}, {"date": "2014-03-12", "close": 0.35042334, "volume": 22885.0}, {"date": "2014-03-13", "close": 0.34634865, "volume": 176929.0}, {"date": "2014-03-14", "close": 0.34634865, "volume": 24542.0}, {"date": "2014-03-17", "close": 0.33819927, "volume": 36813.0}, {"date": "2014-03-18", "close": 0.33412458, "volume": 95713.0}, {"date": "2014-03-20", "close": 0.33004989, "volume": 109257.0}, {"date": "2014-03-21", "close": 0.315788475, "volume": 134761.0}, {"date": "2014-03-24", "close": 0.32190051, "volume": 103942.0}, {"date": "2014-03-25", "close": 0.3259752, "volume": 92944.0}, {"date": "2014-03-26", "close": 0.307639095, "volume": 149459.0}, {"date": "2014-03-27", "close": 0.30967644, "volume": 98167.0}, {"date": "2014-03-28", "close": 0.3259752, "volume": 80009.0}, {"date": "2014-03-31", "close": 0.3259752, "volume": 24542.0}, {"date": "2014-04-01", "close": 0.32190051, "volume": 41721.0}, {"date": "2014-04-02", "close": 0.3259752, "volume": 71174.0}, {"date": "2014-04-07", "close": 0.32190051, "volume": 183953.0}, {"date": "2014-04-08", "close": 0.31782582, "volume": 12271.0}, {"date": "2014-04-11", "close": 0.30152706, "volume": 19633.0}, {"date": "2014-04-14", "close": 0.2852283, "volume": 105530.0}, {"date": "2014-04-16", "close": 0.30152706, "volume": 37549.0}, {"date": "2014-04-17", "close": 0.31375113, "volume": 95345.0}, {"date": "2014-04-22", "close": 0.295415025, "volume": 475283.0}, {"date": "2014-04-23", "close": 0.30560175, "volume": 24542.0}, {"date": "2014-04-24", "close": 0.29745237, "volume": 96940.0}, {"date": "2014-04-28", "close": 0.29745237, "volume": 44259.0}, {"date": "2014-04-29", "close": 0.29337768, "volume": 50227.0}, {"date": "2014-04-30", "close": 0.299489715, "volume": 216029.0}, {"date": "2014-05-01", "close": 0.27300423, "volume": 36864.0}, {"date": "2014-05-05", "close": 0.2852283, "volume": 24542.0}, {"date": "2014-05-06", "close": 0.26485485, "volume": 76079.0}, {"date": "2014-05-07", "close": 0.29337768, "volume": 173358.0}, {"date": "2014-05-08", "close": 0.29337768, "volume": 85896.0}, {"date": "2014-05-09", "close": 0.28930299, "volume": 188971.0}, {"date": "2014-05-12", "close": 0.28930299, "volume": 29450.0}, {"date": "2014-05-13", "close": 0.30560175, "volume": 295237.0}, {"date": "2014-05-14", "close": 0.3259752, "volume": 290675.0}, {"date": "2014-05-15", "close": 0.32190051, "volume": 27141.0}, {"date": "2014-05-16", "close": 0.303564405, "volume": 12271.0}, {"date": "2014-05-19", "close": 0.29745237, "volume": 73625.0}, {"date": "2014-05-21", "close": 0.29745237, "volume": 197316.0}, {"date": "2014-05-23", "close": 0.29745237, "volume": 26382.0}, {"date": "2014-05-26", "close": 0.30560175, "volume": 6310.0}, {"date": "2014-05-28", "close": 0.29337768, "volume": 182924.0}, {"date": "2014-05-29", "close": 0.30560175, "volume": 71988.0}, {"date": "2014-05-30", "close": 0.303564405, "volume": 134241.0}, {"date": "2014-06-02", "close": 0.303564405, "volume": 45810.0}, {"date": "2014-06-03", "close": 0.30967644, "volume": 249972.0}, {"date": "2014-06-04", "close": 0.30560175, "volume": 28468.0}, {"date": "2014-06-05", "close": 0.30560175, "volume": 606888.0}, {"date": "2014-06-06", "close": 0.30152706, "volume": 350007.0}, {"date": "2014-06-10", "close": 0.30152706, "volume": 191808.0}, {"date": "2014-06-11", "close": 0.30152706, "volume": 24051.0}, {"date": "2014-06-12", "close": 0.311713785, "volume": 173765.0}, {"date": "2014-06-13", "close": 0.31375113, "volume": 79024.0}, {"date": "2014-06-16", "close": 0.30967644, "volume": 101848.0}, {"date": "2014-06-17", "close": 0.30560175, "volume": 162572.0}, {"date": "2014-06-18", "close": 0.30152706, "volume": 24542.0}, {"date": "2014-06-19", "close": 0.30152706, "volume": 66263.0}, {"date": "2014-06-20", "close": 0.295415025, "volume": 19633.0}, {"date": "2014-06-23", "close": 0.28930299, "volume": 77945.0}, {"date": "2014-06-24", "close": 0.287265645, "volume": 131630.0}, {"date": "2014-06-25", "close": 0.30152706, "volume": 18838.0}, {"date": "2014-06-26", "close": 0.29337768, "volume": 252402.0}, {"date": "2014-06-27", "close": 0.287265645, "volume": 24542.0}, {"date": "2014-06-30", "close": 0.2852283, "volume": 294756.0}, {"date": "2014-07-01", "close": 0.29337768, "volume": 24758.0}, {"date": "2014-07-02", "close": 0.291340335, "volume": 73012.0}, {"date": "2014-07-03", "close": 0.291340335, "volume": 12271.0}, {"date": "2014-07-04", "close": 0.291340335, "volume": 299856.0}, {"date": "2014-07-07", "close": 0.28930299, "volume": 63686.0}, {"date": "2014-07-08", "close": 0.30560175, "volume": 206151.0}, {"date": "2014-07-09", "close": 0.30560175, "volume": 575580.0}, {"date": "2014-07-10", "close": 0.303564405, "volume": 197375.0}, {"date": "2014-07-11", "close": 0.31782582, "volume": 181609.0}, {"date": "2014-07-14", "close": 0.3259752, "volume": 204187.0}, {"date": "2014-07-15", "close": 0.31782582, "volume": 146639.0}, {"date": "2014-07-16", "close": 0.323937855, "volume": 59636.0}, {"date": "2014-07-17", "close": 0.30967644, "volume": 354891.0}, {"date": "2014-07-18", "close": 0.30967644, "volume": 36813.0}, {"date": "2014-07-21", "close": 0.30967644, "volume": 158164.0}, {"date": "2014-07-22", "close": 0.315788475, "volume": 36150.0}, {"date": "2014-07-23", "close": 0.315788475, "volume": 12933.0}, {"date": "2014-07-24", "close": 0.3259752, "volume": 73625.0}, {"date": "2014-07-25", "close": 0.32190051, "volume": 56966.0}, {"date": "2014-07-28", "close": 0.32190051, "volume": 134980.0}, {"date": "2014-07-30", "close": 0.3259752, "volume": 374028.0}, {"date": "2014-07-31", "close": 0.33819927, "volume": 321227.0}, {"date": "2014-08-01", "close": 0.33819927, "volume": 70597.0}, {"date": "2014-08-04", "close": 0.33004989, "volume": 176443.0}, {"date": "2014-08-05", "close": 0.33819927, "volume": 171792.0}, {"date": "2014-08-06", "close": 0.33412458, "volume": 174246.0}, {"date": "2014-08-07", "close": 0.3259752, "volume": 8737.0}, {"date": "2014-08-08", "close": 0.3259752, "volume": 140379.0}, {"date": "2014-08-11", "close": 0.32190051, "volume": 35438.0}, {"date": "2014-08-12", "close": 0.3259752, "volume": 119754.0}, {"date": "2014-08-13", "close": 0.3259752, "volume": 257782.0}, {"date": "2014-08-14", "close": 0.34227396, "volume": 61354.0}, {"date": "2014-08-15", "close": 0.340236615, "volume": 35586.0}, {"date": "2014-08-18", "close": 0.328012545, "volume": 336619.0}, {"date": "2014-08-19", "close": 0.311713785, "volume": 85231.0}, {"date": "2014-08-20", "close": 0.32190051, "volume": 45034.0}, {"date": "2014-08-21", "close": 0.31375113, "volume": 36813.0}, {"date": "2014-08-22", "close": 0.307639095, "volume": 108222.0}, {"date": "2014-08-25", "close": 0.32190051, "volume": 946212.0}, {"date": "2014-08-26", "close": 0.32190051, "volume": 803693.0}, {"date": "2014-08-27", "close": 0.33004989, "volume": 776010.0}, {"date": "2014-08-28", "close": 0.336161925, "volume": 370816.0}, {"date": "2014-08-29", "close": 0.356535375, "volume": 76521.0}, {"date": "2014-09-01", "close": 0.360610065, "volume": 188851.0}, {"date": "2014-09-02", "close": 0.37079679, "volume": 405989.0}, {"date": "2014-09-03", "close": 0.393207585, "volume": 593223.0}, {"date": "2014-09-04", "close": 0.39117024, "volume": 197311.0}, {"date": "2014-09-05", "close": 0.37894617, "volume": 295902.0}, {"date": "2014-09-08", "close": 0.37487148, "volume": 413396.0}, {"date": "2014-09-09", "close": 0.3667221, "volume": 351141.0}, {"date": "2014-09-10", "close": 0.37079679, "volume": 56691.0}, {"date": "2014-09-11", "close": 0.3667221, "volume": 142342.0}, {"date": "2014-09-12", "close": 0.35857272, "volume": 122144.0}, {"date": "2014-09-15", "close": 0.35857272, "volume": 20860.0}, {"date": "2014-09-16", "close": 0.35042334, "volume": 146023.0}, {"date": "2014-09-17", "close": 0.35857272, "volume": 24542.0}, {"date": "2014-09-18", "close": 0.35857272, "volume": 155703.0}, {"date": "2014-09-19", "close": 0.36264741, "volume": 90206.0}, {"date": "2014-09-22", "close": 0.35857272, "volume": 49241.0}, {"date": "2014-09-23", "close": 0.3667221, "volume": 6135.0}, {"date": "2014-09-24", "close": 0.37079679, "volume": 181982.0}, {"date": "2014-09-25", "close": 0.37079679, "volume": 13125.0}, {"date": "2014-09-26", "close": 0.3667221, "volume": 18652.0}, {"date": "2014-09-29", "close": 0.36264741, "volume": 13746.0}, {"date": "2014-09-30", "close": 0.34634865, "volume": 28711.0}, {"date": "2014-10-01", "close": 0.336161925, "volume": 34287.0}, {"date": "2014-10-02", "close": 0.34634865, "volume": 24542.0}, {"date": "2014-10-03", "close": 0.34634865, "volume": 7679.0}, {"date": "2014-10-07", "close": 0.340236615, "volume": 7363.0}, {"date": "2014-10-09", "close": 0.35042334, "volume": 12271.0}, {"date": "2014-10-10", "close": 0.364684755, "volume": 50311.0}, {"date": "2014-10-13", "close": 0.34227396, "volume": 61354.0}, {"date": "2014-10-14", "close": 0.35042334, "volume": 17670.0}, {"date": "2014-10-15", "close": 0.340236615, "volume": 101112.0}, {"date": "2014-10-16", "close": 0.33412458, "volume": 213464.0}, {"date": "2014-10-17", "close": 0.34634865, "volume": 40131.0}, {"date": "2014-10-20", "close": 0.33412458, "volume": 251062.0}, {"date": "2014-10-21", "close": 0.311713785, "volume": 36813.0}, {"date": "2014-10-22", "close": 0.33004989, "volume": 24542.0}, {"date": "2014-10-23", "close": 0.33004989, "volume": 9817.0}, {"date": "2014-10-24", "close": 0.33412458, "volume": 93185.0}, {"date": "2014-10-27", "close": 0.33412458, "volume": 52765.0}, {"date": "2014-10-28", "close": 0.3259752, "volume": 37426.0}, {"date": "2014-10-29", "close": 0.311713785, "volume": 41026.0}, {"date": "2014-10-30", "close": 0.31375113, "volume": 33271.0}, {"date": "2014-10-31", "close": 0.29337768, "volume": 370553.0}, {"date": "2014-11-03", "close": 0.28930299, "volume": 64820.0}, {"date": "2014-11-04", "close": 0.299489715, "volume": 74361.0}, {"date": "2014-11-05", "close": 0.3259752, "volume": 122709.0}, {"date": "2014-11-06", "close": 0.3259752, "volume": 175842.0}, {"date": "2014-11-07", "close": 0.31782582, "volume": 4908.0}, {"date": "2014-11-10", "close": 0.30560175, "volume": 280021.0}, {"date": "2014-11-11", "close": 0.31782582, "volume": 26996.0}, {"date": "2014-11-12", "close": 0.311713785, "volume": 61354.0}, {"date": "2014-11-13", "close": 0.30560175, "volume": 174205.0}, {"date": "2014-11-14", "close": 0.307639095, "volume": 12803.0}, {"date": "2014-11-17", "close": 0.307639095, "volume": 66263.0}, {"date": "2014-11-18", "close": 0.307639095, "volume": 60618.0}, {"date": "2014-11-19", "close": 0.30967644, "volume": 56446.0}, {"date": "2014-11-21", "close": 0.31782582, "volume": 73625.0}, {"date": "2014-11-24", "close": 0.311713785, "volume": 3681.0}, {"date": "2014-11-25", "close": 0.311713785, "volume": 34358.0}, {"date": "2014-11-27", "close": 0.307639095, "volume": 116573.0}, {"date": "2014-11-28", "close": 0.31375113, "volume": 87963.0}, {"date": "2014-12-01", "close": 0.30560175, "volume": 233657.0}, {"date": "2014-12-02", "close": 0.30967644, "volume": 4908.0}, {"date": "2014-12-03", "close": 0.31375113, "volume": 64790.0}, {"date": "2014-12-04", "close": 0.31375113, "volume": 34400.0}, {"date": "2014-12-05", "close": 0.32190051, "volume": 37387.0}, {"date": "2014-12-08", "close": 0.31375113, "volume": 23315.0}, {"date": "2014-12-09", "close": 0.31375113, "volume": 35070.0}, {"date": "2014-12-10", "close": 0.311713785, "volume": 12050.0}, {"date": "2014-12-11", "close": 0.31375113, "volume": 124378.0}, {"date": "2014-12-12", "close": 0.31375113, "volume": 59686.0}, {"date": "2014-12-15", "close": 0.31782582, "volume": 29475.0}, {"date": "2014-12-16", "close": 0.311713785, "volume": 155840.0}, {"date": "2014-12-17", "close": 0.311713785, "volume": 83172.0}, {"date": "2014-12-18", "close": 0.30967644, "volume": 57673.0}, {"date": "2014-12-19", "close": 0.3259752, "volume": 137314.0}, {"date": "2014-12-22", "close": 0.319863165, "volume": 184311.0}, {"date": "2014-12-24", "close": 0.31375113, "volume": 161286.0}, {"date": "2014-12-29", "close": 0.30967644, "volume": 60471.0}, {"date": "2014-12-30", "close": 0.3259752, "volume": 80988.0}, {"date": "2015-01-02", "close": 0.31782582, "volume": 24542.0}, {"date": "2015-01-05", "close": 0.319863165, "volume": 7363.0}, {"date": "2015-01-06", "close": 0.323937855, "volume": 132197.0}, {"date": "2015-01-07", "close": 0.30560175, "volume": 12271.0}, {"date": "2015-01-09", "close": 0.323937855, "volume": 1963.0}, {"date": "2015-01-12", "close": 0.299489715, "volume": 85896.0}, {"date": "2015-01-13", "close": 0.299489715, "volume": 26773.0}, {"date": "2015-01-14", "close": 0.29337768, "volume": 53992.0}, {"date": "2015-01-15", "close": 0.30152706, "volume": 42948.0}, {"date": "2015-01-16", "close": 0.29745237, "volume": 62363.0}, {"date": "2015-01-19", "close": 0.30152706, "volume": 12271.0}, {"date": "2015-01-20", "close": 0.295415025, "volume": 9817.0}, {"date": "2015-01-22", "close": 0.30967644, "volume": 30677.0}, {"date": "2015-01-23", "close": 0.29745237, "volume": 49083.0}, {"date": "2015-01-28", "close": 0.30967644, "volume": 85896.0}, {"date": "2015-01-29", "close": 0.30967644, "volume": 12271.0}, {"date": "2015-01-30", "close": 0.30967644, "volume": 200374.0}, {"date": "2015-02-02", "close": 0.31375113, "volume": 161220.0}, {"date": "2015-02-03", "close": 0.31375113, "volume": 40688.0}, {"date": "2015-02-04", "close": 0.33819927, "volume": 170067.0}, {"date": "2015-02-05", "close": 0.33819927, "volume": 11753.0}, {"date": "2015-02-06", "close": 0.3259752, "volume": 23631.0}, {"date": "2015-02-09", "close": 0.31782582, "volume": 44089.0}, {"date": "2015-02-10", "close": 0.33412458, "volume": 30309.0}, {"date": "2015-02-11", "close": 0.35042334, "volume": 1086929.0}, {"date": "2015-02-12", "close": 0.35449803, "volume": 200469.0}, {"date": "2015-02-13", "close": 0.36264741, "volume": 322128.0}, {"date": "2015-02-16", "close": 0.37079679, "volume": 290660.0}, {"date": "2015-02-17", "close": 0.372834135, "volume": 187484.0}, {"date": "2015-02-18", "close": 0.37894617, "volume": 219047.0}, {"date": "2015-02-19", "close": 0.38302086, "volume": 1067760.0}, {"date": "2015-02-20", "close": 0.36264741, "volume": 494963.0}, {"date": "2015-02-23", "close": 0.35857272, "volume": 495117.0}, {"date": "2015-02-24", "close": 0.35449803, "volume": 791881.0}, {"date": "2015-02-25", "close": 0.35042334, "volume": 361370.0}, {"date": "2015-02-26", "close": 0.361425003, "volume": 810557.0}, {"date": "2015-02-27", "close": 0.360610065, "volume": 834071.0}, {"date": "2015-03-02", "close": 0.35449803, "volume": 389320.0}, {"date": "2015-03-03", "close": 0.348385995, "volume": 483055.0}, {"date": "2015-03-04", "close": 0.35449803, "volume": 141115.0}, {"date": "2015-03-05", "close": 0.35857272, "volume": 28223.0}, {"date": "2015-03-06", "close": 0.356535375, "volume": 76916.0}, {"date": "2015-03-09", "close": 0.35449803, "volume": 149103.0}, {"date": "2015-03-10", "close": 0.36264741, "volume": 128844.0}, {"date": "2015-03-11", "close": 0.36264741, "volume": 134980.0}, {"date": "2015-03-12", "close": 0.3667221, "volume": 593910.0}, {"date": "2015-03-13", "close": 0.3667221, "volume": 188971.0}, {"date": "2015-03-16", "close": 0.3667221, "volume": 91322.0}, {"date": "2015-03-17", "close": 0.352460685, "volume": 43193.0}, {"date": "2015-03-18", "close": 0.3667221, "volume": 277322.0}, {"date": "2015-03-19", "close": 0.3667221, "volume": 2044.0}, {"date": "2015-03-20", "close": 0.35042334, "volume": 55462.0}, {"date": "2015-03-23", "close": 0.360610065, "volume": 69944.0}, {"date": "2015-03-24", "close": 0.35042334, "volume": 212777.0}, {"date": "2015-03-25", "close": 0.352460685, "volume": 41721.0}, {"date": "2015-03-26", "close": 0.35042334, "volume": 92729.0}, {"date": "2015-03-27", "close": 0.35857272, "volume": 39841.0}, {"date": "2015-03-30", "close": 0.348385995, "volume": 118252.0}, {"date": "2015-03-31", "close": 0.34227396, "volume": 169053.0}, {"date": "2015-04-02", "close": 0.34227396, "volume": 24542.0}, {"date": "2015-04-07", "close": 0.3259752, "volume": 177726.0}, {"date": "2015-04-08", "close": 0.328012545, "volume": 103075.0}, {"date": "2015-04-09", "close": 0.340236615, "volume": 93259.0}, {"date": "2015-04-10", "close": 0.33412458, "volume": 139436.0}, {"date": "2015-04-13", "close": 0.340236615, "volume": 48244.0}, {"date": "2015-04-14", "close": 0.376908825, "volume": 1753429.0}, {"date": "2015-04-15", "close": 0.38709555, "volume": 763734.0}, {"date": "2015-04-16", "close": 0.39117024, "volume": 726976.0}, {"date": "2015-04-17", "close": 0.39117024, "volume": 284930.0}, {"date": "2015-04-20", "close": 0.393207585, "volume": 448402.0}, {"date": "2015-04-21", "close": 0.393207585, "volume": 689807.0}, {"date": "2015-04-22", "close": 0.40339431, "volume": 435002.0}, {"date": "2015-04-23", "close": 0.39931962, "volume": 661520.0}, {"date": "2015-04-24", "close": 0.38709555, "volume": 217194.0}, {"date": "2015-04-27", "close": 0.380983515, "volume": 261370.0}, {"date": "2015-04-28", "close": 0.38302086, "volume": 366811.0}, {"date": "2015-04-29", "close": 0.38302086, "volume": 61354.0}, {"date": "2015-04-30", "close": 0.38302086, "volume": 173780.0}, {"date": "2015-05-01", "close": 0.37894617, "volume": 99659.0}, {"date": "2015-05-04", "close": 0.368759445, "volume": 316019.0}, {"date": "2015-05-05", "close": 0.37487148, "volume": 13292.0}, {"date": "2015-05-06", "close": 0.380983515, "volume": 198054.0}, {"date": "2015-05-07", "close": 0.380983515, "volume": 63318.0}, {"date": "2015-05-08", "close": 0.380983515, "volume": 230987.0}, {"date": "2015-05-11", "close": 0.37487148, "volume": 51722.0}, {"date": "2015-05-13", "close": 0.37487148, "volume": 244193.0}, {"date": "2015-05-14", "close": 0.380983515, "volume": 29450.0}, {"date": "2015-05-15", "close": 0.372834135, "volume": 238249.0}, {"date": "2015-05-18", "close": 0.37894617, "volume": 155079.0}, {"date": "2015-05-19", "close": 0.38302086, "volume": 187349.0}, {"date": "2015-05-20", "close": 0.38709555, "volume": 15952.0}, {"date": "2015-05-21", "close": 0.38302086, "volume": 119187.0}, {"date": "2015-05-22", "close": 0.38302086, "volume": 390447.0}, {"date": "2015-05-25", "close": 0.38709555, "volume": 241859.0}, {"date": "2015-05-26", "close": 0.393207585, "volume": 269000.0}, {"date": "2015-05-27", "close": 0.38709555, "volume": 655120.0}, {"date": "2015-05-28", "close": 0.39117024, "volume": 88841.0}, {"date": "2015-05-29", "close": 0.401356965, "volume": 193394.0}, {"date": "2015-06-01", "close": 0.39931962, "volume": 422194.0}, {"date": "2015-06-02", "close": 0.393207585, "volume": 76502.0}, {"date": "2015-06-03", "close": 0.39524493, "volume": 147385.0}, {"date": "2015-06-04", "close": 0.39117024, "volume": 56446.0}, {"date": "2015-06-05", "close": 0.389132895, "volume": 239343.0}, {"date": "2015-06-09", "close": 0.38709555, "volume": 137925.0}, {"date": "2015-06-10", "close": 0.368759445, "volume": 114855.0}, {"date": "2015-06-11", "close": 0.380983515, "volume": 161976.0}, {"date": "2015-06-12", "close": 0.38302086, "volume": 196334.0}, {"date": "2015-06-15", "close": 0.37894617, "volume": 51226.0}, {"date": "2015-06-16", "close": 0.37487148, "volume": 53992.0}, {"date": "2015-06-17", "close": 0.37487148, "volume": 29205.0}, {"date": "2015-06-18", "close": 0.37487148, "volume": 34849.0}, {"date": "2015-06-19", "close": 0.368759445, "volume": 79761.0}, {"date": "2015-06-22", "close": 0.352460685, "volume": 311175.0}, {"date": "2015-06-23", "close": 0.340236615, "volume": 366754.0}, {"date": "2015-06-24", "close": 0.340236615, "volume": 433361.0}, {"date": "2015-06-25", "close": 0.287265645, "volume": 6537813.0}, {"date": "2015-06-26", "close": 0.26892954, "volume": 4360234.0}, {"date": "2015-06-29", "close": 0.266892195, "volume": 982200.0}, {"date": "2015-06-30", "close": 0.26892954, "volume": 1103873.0}, {"date": "2015-07-01", "close": 0.270966885, "volume": 446081.0}, {"date": "2015-07-02", "close": 0.27707892, "volume": 379288.0}, {"date": "2015-07-03", "close": 0.28115361, "volume": 727555.0}, {"date": "2015-07-06", "close": 0.28930299, "volume": 469692.0}, {"date": "2015-07-07", "close": 0.287265645, "volume": 1014811.0}, {"date": "2015-07-08", "close": 0.2852283, "volume": 108708.0}, {"date": "2015-07-09", "close": 0.2852283, "volume": 199934.0}, {"date": "2015-07-10", "close": 0.275041575, "volume": 98623.0}, {"date": "2015-07-13", "close": 0.270966885, "volume": 30466.0}, {"date": "2015-07-14", "close": 0.2852283, "volume": 250704.0}, {"date": "2015-07-15", "close": 0.287265645, "volume": 132393.0}, {"date": "2015-07-16", "close": 0.28115361, "volume": 63968.0}, {"date": "2015-07-17", "close": 0.28115361, "volume": 110438.0}, {"date": "2015-07-20", "close": 0.287265645, "volume": 370335.0}, {"date": "2015-07-21", "close": 0.299489715, "volume": 700672.0}, {"date": "2015-07-22", "close": 0.30560175, "volume": 682773.0}, {"date": "2015-07-23", "close": 0.311713785, "volume": 635329.0}, {"date": "2015-07-24", "close": 0.307639095, "volume": 123315.0}, {"date": "2015-07-27", "close": 0.30560175, "volume": 325706.0}, {"date": "2015-07-28", "close": 0.29745237, "volume": 537742.0}, {"date": "2015-07-29", "close": 0.30152706, "volume": 90876.0}, {"date": "2015-07-30", "close": 0.30560175, "volume": 660438.0}, {"date": "2015-07-31", "close": 0.303564405, "volume": 266212.0}, {"date": "2015-08-03", "close": 0.303564405, "volume": 250529.0}, {"date": "2015-08-04", "close": 0.30560175, "volume": 351165.0}, {"date": "2015-08-05", "close": 0.303564405, "volume": 165316.0}, {"date": "2015-08-06", "close": 0.299489715, "volume": 191426.0}, {"date": "2015-08-07", "close": 0.30560175, "volume": 415148.0}, {"date": "2015-08-10", "close": 0.30152706, "volume": 78278.0}, {"date": "2015-08-11", "close": 0.29745237, "volume": 157067.0}, {"date": "2015-08-12", "close": 0.303564405, "volume": 164150.0}, {"date": "2015-08-13", "close": 0.29745237, "volume": 67799.0}, {"date": "2015-08-14", "close": 0.29337768, "volume": 136094.0}, {"date": "2015-08-17", "close": 0.30560175, "volume": 11780.0}, {"date": "2015-08-18", "close": 0.29745237, "volume": 358309.0}, {"date": "2015-08-19", "close": 0.28930299, "volume": 220746.0}, {"date": "2015-08-20", "close": 0.3259752, "volume": 1302141.0}, {"date": "2015-08-21", "close": 0.33412458, "volume": 473994.0}, {"date": "2015-08-24", "close": 0.33004989, "volume": 332231.0}, {"date": "2015-08-25", "close": 0.33004989, "volume": 131863.0}, {"date": "2015-08-26", "close": 0.336161925, "volume": 207871.0}, {"date": "2015-08-27", "close": 0.33819927, "volume": 518444.0}, {"date": "2015-08-28", "close": 0.34227396, "volume": 373169.0}, {"date": "2015-08-31", "close": 0.35449803, "volume": 147250.0}, {"date": "2015-09-01", "close": 0.33819927, "volume": 96940.0}, {"date": "2015-09-02", "close": 0.315788475, "volume": 183032.0}, {"date": "2015-09-03", "close": 0.31375113, "volume": 174926.0}, {"date": "2015-09-04", "close": 0.307639095, "volume": 161239.0}, {"date": "2015-09-07", "close": 0.33412458, "volume": 171792.0}, {"date": "2015-09-08", "close": 0.33819927, "volume": 31413.0}, {"date": "2015-09-09", "close": 0.33412458, "volume": 19633.0}, {"date": "2015-09-10", "close": 0.32190051, "volume": 66263.0}, {"date": "2015-09-11", "close": 0.32190051, "volume": 294501.0}, {"date": "2015-09-14", "close": 0.33004989, "volume": 131912.0}, {"date": "2015-09-15", "close": 0.33004989, "volume": 27241.0}, {"date": "2015-09-16", "close": 0.319863165, "volume": 153010.0}, {"date": "2015-09-17", "close": 0.311713785, "volume": 66263.0}, {"date": "2015-09-18", "close": 0.311713785, "volume": 242963.0}, {"date": "2015-09-21", "close": 0.33412458, "volume": 92780.0}, {"date": "2015-09-22", "close": 0.323937855, "volume": 36125.0}, {"date": "2015-09-23", "close": 0.33412458, "volume": 120713.0}, {"date": "2015-09-24", "close": 0.34634865, "volume": 198297.0}, {"date": "2015-09-25", "close": 0.336161925, "volume": 103321.0}, {"date": "2015-09-28", "close": 0.33819927, "volume": 112617.0}, {"date": "2015-09-29", "close": 0.33412458, "volume": 120255.0}, {"date": "2015-09-30", "close": 0.37079679, "volume": 3136455.0}, {"date": "2015-10-01", "close": 0.389132895, "volume": 1760664.0}, {"date": "2015-10-02", "close": 0.385058205, "volume": 1013248.0}, {"date": "2015-10-05", "close": 0.39524493, "volume": 430703.0}, {"date": "2015-10-06", "close": 0.407469, "volume": 1119126.0}, {"date": "2015-10-07", "close": 0.40339431, "volume": 698701.0}, {"date": "2015-10-08", "close": 0.39931962, "volume": 360108.0}, {"date": "2015-10-09", "close": 0.39117024, "volume": 561314.0}, {"date": "2015-10-12", "close": 0.39524493, "volume": 315820.0}, {"date": "2015-10-13", "close": 0.39931962, "volume": 288419.0}, {"date": "2015-10-14", "close": 0.39524493, "volume": 359348.0}, {"date": "2015-10-15", "close": 0.39117024, "volume": 380780.0}, {"date": "2015-10-16", "close": 0.37894617, "volume": 415902.0}, {"date": "2015-10-19", "close": 0.380983515, "volume": 138069.0}, {"date": "2015-10-20", "close": 0.39524493, "volume": 183977.0}, {"date": "2015-10-21", "close": 0.39117024, "volume": 89592.0}, {"date": "2015-10-22", "close": 0.372834135, "volume": 265478.0}, {"date": "2015-10-23", "close": 0.39117024, "volume": 186557.0}, {"date": "2015-10-26", "close": 0.39524493, "volume": 583428.0}, {"date": "2015-10-27", "close": 0.39931962, "volume": 161433.0}, {"date": "2015-10-28", "close": 0.40339431, "volume": 336926.0}, {"date": "2015-10-29", "close": 0.39931962, "volume": 268349.0}, {"date": "2015-10-30", "close": 0.401356965, "volume": 247528.0}, {"date": "2015-11-02", "close": 0.40339431, "volume": 199868.0}, {"date": "2015-11-03", "close": 0.401356965, "volume": 82706.0}, {"date": "2015-11-04", "close": 0.40339431, "volume": 433412.0}, {"date": "2015-11-05", "close": 0.405431655, "volume": 138010.0}, {"date": "2015-11-06", "close": 0.405431655, "volume": 252819.0}, {"date": "2015-11-09", "close": 0.39524493, "volume": 183430.0}, {"date": "2015-11-10", "close": 0.40339431, "volume": 212097.0}, {"date": "2015-11-11", "close": 0.389132895, "volume": 42150.0}, {"date": "2015-11-12", "close": 0.389132895, "volume": 31480.0}, {"date": "2015-11-13", "close": 0.380983515, "volume": 131797.0}, {"date": "2015-11-16", "close": 0.38709555, "volume": 300219.0}, {"date": "2015-11-17", "close": 0.407469, "volume": 1101787.0}, {"date": "2015-11-18", "close": 0.39931962, "volume": 427412.0}, {"date": "2015-11-19", "close": 0.40339431, "volume": 726340.0}, {"date": "2015-11-20", "close": 0.41561838, "volume": 714182.0}, {"date": "2015-11-23", "close": 0.43191714, "volume": 1073763.0}, {"date": "2015-11-24", "close": 0.458402625, "volume": 715991.0}, {"date": "2015-11-25", "close": 0.47266404, "volume": 478733.0}, {"date": "2015-11-26", "close": 0.43599183, "volume": 561282.0}, {"date": "2015-11-27", "close": 0.407469, "volume": 1055872.0}, {"date": "2015-11-30", "close": 0.405431655, "volume": 528452.0}, {"date": "2015-12-01", "close": 0.407469, "volume": 733329.0}, {"date": "2015-12-02", "close": 0.401356965, "volume": 290707.0}, {"date": "2015-12-03", "close": 0.40339431, "volume": 683272.0}, {"date": "2015-12-04", "close": 0.407469, "volume": 219577.0}, {"date": "2015-12-07", "close": 0.397282275, "volume": 246956.0}, {"date": "2015-12-08", "close": 0.401356965, "volume": 129951.0}, {"date": "2015-12-09", "close": 0.39524493, "volume": 135981.0}, {"date": "2015-12-10", "close": 0.39524493, "volume": 266494.0}, {"date": "2015-12-11", "close": 0.401356965, "volume": 192643.0}, {"date": "2015-12-14", "close": 0.38709555, "volume": 245842.0}, {"date": "2015-12-15", "close": 0.368759445, "volume": 284989.0}, {"date": "2015-12-16", "close": 0.38302086, "volume": 130911.0}, {"date": "2015-12-17", "close": 0.368759445, "volume": 135286.0}, {"date": "2015-12-18", "close": 0.37079679, "volume": 181302.0}, {"date": "2015-12-21", "close": 0.372834135, "volume": 142251.0}, {"date": "2015-12-22", "close": 0.37487148, "volume": 245700.0}, {"date": "2015-12-23", "close": 0.368759445, "volume": 244666.0}, {"date": "2015-12-24", "close": 0.37487148, "volume": 71726.0}, {"date": "2015-12-29", "close": 0.38302086, "volume": 125192.0}, {"date": "2015-12-30", "close": 0.39931962, "volume": 236109.0}, {"date": "2015-12-31", "close": 0.405431655, "volume": 112332.0}, {"date": "2016-01-04", "close": 0.42376776, "volume": 380213.0}, {"date": "2016-01-05", "close": 0.41561838, "volume": 269714.0}, {"date": "2016-01-06", "close": 0.425805105, "volume": 180333.0}, {"date": "2016-01-07", "close": 0.407469, "volume": 444498.0}, {"date": "2016-01-08", "close": 0.407469, "volume": 204165.0}, {"date": "2016-01-11", "close": 0.41154369, "volume": 301566.0}, {"date": "2016-01-12", "close": 0.39931962, "volume": 365586.0}, {"date": "2016-01-13", "close": 0.405431655, "volume": 200840.0}, {"date": "2016-01-14", "close": 0.39524493, "volume": 293986.0}, {"date": "2016-01-15", "close": 0.385058205, "volume": 143584.0}, {"date": "2016-01-18", "close": 0.3667221, "volume": 442016.0}, {"date": "2016-01-19", "close": 0.38302086, "volume": 163598.0}, {"date": "2016-01-20", "close": 0.38302086, "volume": 239876.0}, {"date": "2016-01-21", "close": 0.393207585, "volume": 156844.0}, {"date": "2016-01-22", "close": 0.40339431, "volume": 320331.0}, {"date": "2016-01-25", "close": 0.40339431, "volume": 191153.0}, {"date": "2016-01-27", "close": 0.39117024, "volume": 146443.0}, {"date": "2016-01-28", "close": 0.38709555, "volume": 256702.0}, {"date": "2016-01-29", "close": 0.37079679, "volume": 412699.0}, {"date": "2016-02-01", "close": 0.3667221, "volume": 555102.0}, {"date": "2016-02-02", "close": 0.36264741, "volume": 407523.0}, {"date": "2016-02-03", "close": 0.35449803, "volume": 139927.0}, {"date": "2016-02-04", "close": 0.368759445, "volume": 195448.0}, {"date": "2016-02-05", "close": 0.37487148, "volume": 149302.0}, {"date": "2016-02-08", "close": 0.372834135, "volume": 87585.0}, {"date": "2016-02-09", "close": 0.35857272, "volume": 189575.0}, {"date": "2016-02-10", "close": 0.360610065, "volume": 200172.0}, {"date": "2016-02-11", "close": 0.35042334, "volume": 360197.0}, {"date": "2016-02-12", "close": 0.31375113, "volume": 654396.0}, {"date": "2016-02-15", "close": 0.33819927, "volume": 260628.0}, {"date": "2016-02-16", "close": 0.34634865, "volume": 156567.0}, {"date": "2016-02-17", "close": 0.356535375, "volume": 154903.0}, {"date": "2016-02-18", "close": 0.34634865, "volume": 815431.0}, {"date": "2016-02-19", "close": 0.33412458, "volume": 43694.0}, {"date": "2016-02-22", "close": 0.33004989, "volume": 402649.0}, {"date": "2016-02-23", "close": 0.336161925, "volume": 481978.0}, {"date": "2016-02-24", "close": 0.33412458, "volume": 218640.0}, {"date": "2016-02-25", "close": 0.34227396, "volume": 290724.0}, {"date": "2016-02-26", "close": 0.332087235, "volume": 222348.0}, {"date": "2016-02-29", "close": 0.332087235, "volume": 90804.0}, {"date": "2016-03-01", "close": 0.336161925, "volume": 151040.0}, {"date": "2016-03-02", "close": 0.340236615, "volume": 337147.0}, {"date": "2016-03-03", "close": 0.340236615, "volume": 258319.0}, {"date": "2016-03-04", "close": 0.332087235, "volume": 277589.0}, {"date": "2016-03-07", "close": 0.33412458, "volume": 279813.0}, {"date": "2016-03-08", "close": 0.33412458, "volume": 212551.0}, {"date": "2016-03-09", "close": 0.33412458, "volume": 123558.0}, {"date": "2016-03-10", "close": 0.33004989, "volume": 191288.0}, {"date": "2016-03-11", "close": 0.33004989, "volume": 87359.0}, {"date": "2016-03-14", "close": 0.33412458, "volume": 115857.0}, {"date": "2016-03-15", "close": 0.332087235, "volume": 27855.0}, {"date": "2016-03-16", "close": 0.3259752, "volume": 291816.0}, {"date": "2016-03-17", "close": 0.33412458, "volume": 88208.0}, {"date": "2016-03-18", "close": 0.33412458, "volume": 17425.0}, {"date": "2016-03-21", "close": 0.33004989, "volume": 64272.0}, {"date": "2016-03-22", "close": 0.31375113, "volume": 609489.0}, {"date": "2016-03-23", "close": 0.31782582, "volume": 243604.0}, {"date": "2016-03-24", "close": 0.3259752, "volume": 155143.0}, {"date": "2016-03-29", "close": 0.328012545, "volume": 76592.0}, {"date": "2016-03-30", "close": 0.3259752, "volume": 97823.0}, {"date": "2016-03-31", "close": 0.315788475, "volume": 175805.0}, {"date": "2016-04-01", "close": 0.30560175, "volume": 62655.0}, {"date": "2016-04-04", "close": 0.30967644, "volume": 88745.0}, {"date": "2016-04-05", "close": 0.291340335, "volume": 288282.0}, {"date": "2016-04-06", "close": 0.30560175, "volume": 133063.0}, {"date": "2016-04-07", "close": 0.30152706, "volume": 111108.0}, {"date": "2016-04-08", "close": 0.287265645, "volume": 619070.0}, {"date": "2016-04-11", "close": 0.283190955, "volume": 420322.0}, {"date": "2016-04-12", "close": 0.279116265, "volume": 348348.0}, {"date": "2016-04-13", "close": 0.275041575, "volume": 392761.0}, {"date": "2016-04-14", "close": 0.2852283, "volume": 303005.0}, {"date": "2016-04-15", "close": 0.275041575, "volume": 328577.0}, {"date": "2016-04-18", "close": 0.27707892, "volume": 307339.0}, {"date": "2016-04-19", "close": 0.27707892, "volume": 319477.0}, {"date": "2016-04-20", "close": 0.28115361, "volume": 353237.0}, {"date": "2016-04-21", "close": 0.27707892, "volume": 531199.0}, {"date": "2016-04-22", "close": 0.27707892, "volume": 684857.0}, {"date": "2016-04-26", "close": 0.279116265, "volume": 414635.0}, {"date": "2016-04-27", "close": 0.28115361, "volume": 462092.0}, {"date": "2016-04-28", "close": 0.2852283, "volume": 160540.0}, {"date": "2016-04-29", "close": 0.30152706, "volume": 182645.0}, {"date": "2016-05-02", "close": 0.30967644, "volume": 213096.0}, {"date": "2016-05-03", "close": 0.283190955, "volume": 675163.0}, {"date": "2016-05-04", "close": 0.28115361, "volume": 179746.0}, {"date": "2016-05-05", "close": 0.2852283, "volume": 203431.0}, {"date": "2016-05-06", "close": 0.28115361, "volume": 607182.0}, {"date": "2016-05-09", "close": 0.275041575, "volume": 248331.0}, {"date": "2016-05-10", "close": 0.26892954, "volume": 301694.0}, {"date": "2016-05-11", "close": 0.27300423, "volume": 268634.0}, {"date": "2016-05-12", "close": 0.266892195, "volume": 480397.0}, {"date": "2016-05-13", "close": 0.27707892, "volume": 29703.0}, {"date": "2016-05-16", "close": 0.283190955, "volume": 89577.0}, {"date": "2016-05-17", "close": 0.275041575, "volume": 235402.0}, {"date": "2016-05-18", "close": 0.270966885, "volume": 168153.0}, {"date": "2016-05-19", "close": 0.266892195, "volume": 163767.0}, {"date": "2016-05-20", "close": 0.275041575, "volume": 176701.0}, {"date": "2016-05-23", "close": 0.270966885, "volume": 201571.0}, {"date": "2016-05-24", "close": 0.26892954, "volume": 153543.0}, {"date": "2016-05-25", "close": 0.262817505, "volume": 752573.0}, {"date": "2016-05-26", "close": 0.26078016, "volume": 187028.0}, {"date": "2016-05-27", "close": 0.24855609, "volume": 217320.0}, {"date": "2016-05-30", "close": 0.25670547, "volume": 237930.0}, {"date": "2016-05-31", "close": 0.25263078, "volume": 284323.0}, {"date": "2016-06-01", "close": 0.250593435, "volume": 202334.0}, {"date": "2016-06-02", "close": 0.26078016, "volume": 217722.0}, {"date": "2016-06-03", "close": 0.26078016, "volume": 314490.0}, {"date": "2016-06-06", "close": 0.258742815, "volume": 197875.0}, {"date": "2016-06-07", "close": 0.25263078, "volume": 147327.0}, {"date": "2016-06-08", "close": 0.25263078, "volume": 194160.0}, {"date": "2016-06-09", "close": 0.258742815, "volume": 197900.0}, {"date": "2016-06-10", "close": 0.25670547, "volume": 83727.0}, {"date": "2016-06-14", "close": 0.254668125, "volume": 275596.0}, {"date": "2016-06-15", "close": 0.254668125, "volume": 304423.0}, {"date": "2016-06-16", "close": 0.250593435, "volume": 224491.0}, {"date": "2016-06-17", "close": 0.250593435, "volume": 243707.0}, {"date": "2016-06-20", "close": 0.197622465, "volume": 2210347.0}, {"date": "2016-06-21", "close": 0.17521167, "volume": 1646731.0}, {"date": "2016-06-22", "close": 0.160950255, "volume": 3985758.0}, {"date": "2016-06-23", "close": 0.15076353, "volume": 1944064.0}, {"date": "2016-06-24", "close": 0.14261415, "volume": 2991815.0}, {"date": "2016-06-27", "close": 0.14668884, "volume": 915326.0}, {"date": "2016-06-28", "close": 0.152800875, "volume": 984745.0}, {"date": "2016-06-29", "close": 0.17928636, "volume": 1453728.0}, {"date": "2016-06-30", "close": 0.1629876, "volume": 723496.0}, {"date": "2016-07-01", "close": 0.17113698, "volume": 253025.0}, {"date": "2016-07-04", "close": 0.17113698, "volume": 523922.0}, {"date": "2016-07-05", "close": 0.16706229, "volume": 261971.0}, {"date": "2016-07-06", "close": 0.16706229, "volume": 427483.0}, {"date": "2016-07-07", "close": 0.160950255, "volume": 530136.0}, {"date": "2016-07-08", "close": 0.15891291, "volume": 205760.0}, {"date": "2016-07-11", "close": 0.160950255, "volume": 105485.0}, {"date": "2016-07-12", "close": 0.1629876, "volume": 219285.0}, {"date": "2016-07-13", "close": 0.1629876, "volume": 255997.0}, {"date": "2016-07-14", "close": 0.15891291, "volume": 243915.0}, {"date": "2016-07-15", "close": 0.15891291, "volume": 545990.0}, {"date": "2016-07-18", "close": 0.156875565, "volume": 346846.0}, {"date": "2016-07-19", "close": 0.15891291, "volume": 860313.0}, {"date": "2016-07-20", "close": 0.15891291, "volume": 304561.0}, {"date": "2016-07-21", "close": 0.15891291, "volume": 470730.0}, {"date": "2016-07-22", "close": 0.15891291, "volume": 690322.0}, {"date": "2016-07-25", "close": 0.160950255, "volume": 355843.0}, {"date": "2016-07-26", "close": 0.160950255, "volume": 284027.0}, {"date": "2016-07-27", "close": 0.15891291, "volume": 174308.0}, {"date": "2016-07-28", "close": 0.15891291, "volume": 36238.0}, {"date": "2016-07-29", "close": 0.156875565, "volume": 757213.0}, {"date": "2016-08-01", "close": 0.15891291, "volume": 299635.0}, {"date": "2016-08-02", "close": 0.156875565, "volume": 337952.0}, {"date": "2016-08-03", "close": 0.15891291, "volume": 131792.0}, {"date": "2016-08-04", "close": 0.1629876, "volume": 324400.0}, {"date": "2016-08-05", "close": 0.1629876, "volume": 64159.0}, {"date": "2016-08-08", "close": 0.165024945, "volume": 334038.0}, {"date": "2016-08-09", "close": 0.15891291, "volume": 185619.0}, {"date": "2016-08-10", "close": 0.169099635, "volume": 146536.0}, {"date": "2016-08-11", "close": 0.17113698, "volume": 278404.0}, {"date": "2016-08-12", "close": 0.17113698, "volume": 225055.0}, {"date": "2016-08-15", "close": 0.17521167, "volume": 268943.0}, {"date": "2016-08-16", "close": 0.169099635, "volume": 132628.0}, {"date": "2016-08-17", "close": 0.160950255, "volume": 177191.0}, {"date": "2016-08-18", "close": 0.15891291, "volume": 1430207.0}, {"date": "2016-08-19", "close": 0.15891291, "volume": 362116.0}, {"date": "2016-08-22", "close": 0.15076353, "volume": 507432.0}, {"date": "2016-08-23", "close": 0.152800875, "volume": 181948.0}, {"date": "2016-08-24", "close": 0.148726185, "volume": 380112.0}, {"date": "2016-08-25", "close": 0.15076353, "volume": 270502.0}, {"date": "2016-08-26", "close": 0.15076353, "volume": 190945.0}, {"date": "2016-08-29", "close": 0.13853946, "volume": 433245.0}, {"date": "2016-08-30", "close": 0.140576805, "volume": 466193.0}, {"date": "2016-08-31", "close": 0.148726185, "volume": 231775.0}, {"date": "2016-09-01", "close": 0.14668884, "volume": 336475.0}, {"date": "2016-09-02", "close": 0.15076353, "volume": 166155.0}, {"date": "2016-09-05", "close": 0.148726185, "volume": 245467.0}, {"date": "2016-09-06", "close": 0.148726185, "volume": 117143.0}, {"date": "2016-09-07", "close": 0.148726185, "volume": 65355.0}, {"date": "2016-09-08", "close": 0.14668884, "volume": 89980.0}, {"date": "2016-09-09", "close": 0.140576805, "volume": 382267.0}, {"date": "2016-09-12", "close": 0.13853946, "volume": 242934.0}, {"date": "2016-09-13", "close": 0.14261415, "volume": 38587.0}, {"date": "2016-09-14", "close": 0.14668884, "volume": 219742.0}, {"date": "2016-09-15", "close": 0.13853946, "volume": 104580.0}, {"date": "2016-09-16", "close": 0.13853946, "volume": 95504.0}, {"date": "2016-09-19", "close": 0.136502115, "volume": 141115.0}, {"date": "2016-09-20", "close": 0.13446477, "volume": 189592.0}, {"date": "2016-09-21", "close": 0.136502115, "volume": 89747.0}, {"date": "2016-09-22", "close": 0.132427425, "volume": 420385.0}, {"date": "2016-09-23", "close": 0.136502115, "volume": 198678.0}, {"date": "2016-09-26", "close": 0.13853946, "volume": 117005.0}, {"date": "2016-09-27", "close": 0.13446477, "volume": 344728.0}, {"date": "2016-09-28", "close": 0.136502115, "volume": 193352.0}, {"date": "2016-09-29", "close": 0.14261415, "volume": 334796.0}, {"date": "2016-09-30", "close": 0.13853946, "volume": 379869.0}, {"date": "2016-10-03", "close": 0.136502115, "volume": 152799.0}, {"date": "2016-10-04", "close": 0.136502115, "volume": 160893.0}, {"date": "2016-10-05", "close": 0.140576805, "volume": 381332.0}, {"date": "2016-10-06", "close": 0.152800875, "volume": 249398.0}, {"date": "2016-10-10", "close": 0.15483822, "volume": 242247.0}, {"date": "2016-10-11", "close": 0.14668884, "volume": 90748.0}, {"date": "2016-10-12", "close": 0.14668884, "volume": 110767.0}, {"date": "2016-10-13", "close": 0.148726185, "volume": 53221.0}, {"date": "2016-10-14", "close": 0.15483822, "volume": 69333.0}, {"date": "2016-10-17", "close": 0.148726185, "volume": 107189.0}, {"date": "2016-10-18", "close": 0.152800875, "volume": 346512.0}, {"date": "2016-10-19", "close": 0.15483822, "volume": 124746.0}, {"date": "2016-10-20", "close": 0.15483822, "volume": 105071.0}, {"date": "2016-10-21", "close": 0.14261415, "volume": 170808.0}, {"date": "2016-10-24", "close": 0.15483822, "volume": 244944.0}, {"date": "2016-10-25", "close": 0.140576805, "volume": 79447.0}, {"date": "2016-10-26", "close": 0.140576805, "volume": 13621.0}, {"date": "2016-10-27", "close": 0.14668884, "volume": 72803.0}, {"date": "2016-10-28", "close": 0.140576805, "volume": 173336.0}, {"date": "2016-10-31", "close": 0.14261415, "volume": 367483.0}, {"date": "2016-11-01", "close": 0.14261415, "volume": 22198.0}, {"date": "2016-11-02", "close": 0.144651495, "volume": 84878.0}, {"date": "2016-11-03", "close": 0.14261415, "volume": 72644.0}, {"date": "2016-11-04", "close": 0.14261415, "volume": 58495.0}, {"date": "2016-11-07", "close": 0.13853946, "volume": 113734.0}, {"date": "2016-11-08", "close": 0.14261415, "volume": 47191.0}, {"date": "2016-11-09", "close": 0.14261415, "volume": 111694.0}, {"date": "2016-11-10", "close": 0.140576805, "volume": 295272.0}, {"date": "2016-11-11", "close": 0.13853946, "volume": 423524.0}, {"date": "2016-11-14", "close": 0.136502115, "volume": 120240.0}, {"date": "2016-11-15", "close": 0.13853946, "volume": 101895.0}, {"date": "2016-11-16", "close": 0.13039008, "volume": 578815.0}, {"date": "2016-11-17", "close": 0.13039008, "volume": 387441.0}, {"date": "2016-11-18", "close": 0.128352735, "volume": 86686.0}, {"date": "2016-11-21", "close": 0.136502115, "volume": 218976.0}, {"date": "2016-11-22", "close": 0.136502115, "volume": 131276.0}, {"date": "2016-11-23", "close": 0.136502115, "volume": 207091.0}, {"date": "2016-11-24", "close": 0.13853946, "volume": 65723.0}, {"date": "2016-11-25", "close": 0.13446477, "volume": 157067.0}, {"date": "2016-11-28", "close": 0.13446477, "volume": 228754.0}, {"date": "2016-11-29", "close": 0.13853946, "volume": 55732.0}, {"date": "2016-11-30", "close": 0.12631539, "volume": 70008.0}, {"date": "2016-12-01", "close": 0.13039008, "volume": 51945.0}, {"date": "2016-12-02", "close": 0.11816601, "volume": 307140.0}, {"date": "2016-12-05", "close": 0.120203355, "volume": 63782.0}, {"date": "2016-12-06", "close": 0.120203355, "volume": 443710.0}, {"date": "2016-12-07", "close": 0.11816601, "volume": 172018.0}, {"date": "2016-12-08", "close": 0.11816601, "volume": 71311.0}, {"date": "2016-12-09", "close": 0.11001663, "volume": 844759.0}, {"date": "2016-12-12", "close": 0.112053975, "volume": 177957.0}, {"date": "2016-12-13", "close": 0.112053975, "volume": 163635.0}, {"date": "2016-12-14", "close": 0.11409132, "volume": 107782.0}, {"date": "2016-12-15", "close": 0.12631539, "volume": 240718.0}, {"date": "2016-12-16", "close": 0.11816601, "volume": 302722.0}, {"date": "2016-12-19", "close": 0.1222407, "volume": 143103.0}, {"date": "2016-12-20", "close": 0.13039008, "volume": 184922.0}, {"date": "2016-12-21", "close": 0.132427425, "volume": 62334.0}, {"date": "2016-12-22", "close": 0.13446477, "volume": 192594.0}, {"date": "2016-12-23", "close": 0.13446477, "volume": 44082.0}, {"date": "2016-12-28", "close": 0.13039008, "volume": 49083.0}, {"date": "2016-12-30", "close": 0.1222407, "volume": 4908.0}, {"date": "2017-01-03", "close": 0.13853946, "volume": 175469.0}, {"date": "2017-01-04", "close": 0.136502115, "volume": 12271.0}, {"date": "2017-01-05", "close": 0.136502115, "volume": 41161.0}, {"date": "2017-01-09", "close": 0.132427425, "volume": 62964.0}, {"date": "2017-01-10", "close": 0.13039008, "volume": 89680.0}, {"date": "2017-01-11", "close": 0.13039008, "volume": 43002.0}, {"date": "2017-01-12", "close": 0.13039008, "volume": 34677.0}, {"date": "2017-01-13", "close": 0.13039008, "volume": 5149.0}, {"date": "2017-01-16", "close": 0.136502115, "volume": 53683.0}, {"date": "2017-01-17", "close": 0.136502115, "volume": 73625.0}, {"date": "2017-01-18", "close": 0.128352735, "volume": 71861.0}, {"date": "2017-01-19", "close": 0.13446477, "volume": 78615.0}, {"date": "2017-01-20", "close": 0.13446477, "volume": 14340.0}, {"date": "2017-01-23", "close": 0.13446477, "volume": 97949.0}, {"date": "2017-01-24", "close": 0.136502115, "volume": 36813.0}, {"date": "2017-01-25", "close": 0.13446477, "volume": 62716.0}, {"date": "2017-01-27", "close": 0.136502115, "volume": 79594.0}, {"date": "2017-01-30", "close": 0.13853946, "volume": 212225.0}, {"date": "2017-01-31", "close": 0.14261415, "volume": 53820.0}, {"date": "2017-02-01", "close": 0.140576805, "volume": 82777.0}, {"date": "2017-02-02", "close": 0.140576805, "volume": 113412.0}, {"date": "2017-02-03", "close": 0.140576805, "volume": 3681.0}, {"date": "2017-02-06", "close": 0.13853946, "volume": 176961.0}, {"date": "2017-02-07", "close": 0.13853946, "volume": 12349.0}, {"date": "2017-02-08", "close": 0.136502115, "volume": 163958.0}, {"date": "2017-02-09", "close": 0.116128665, "volume": 1288766.0}, {"date": "2017-02-10", "close": 0.13853946, "volume": 441064.0}, {"date": "2017-02-13", "close": 0.15483822, "volume": 891324.0}, {"date": "2017-02-14", "close": 0.14668884, "volume": 103012.0}, {"date": "2017-02-15", "close": 0.14261415, "volume": 293814.0}, {"date": "2017-02-16", "close": 0.140576805, "volume": 19125.0}, {"date": "2017-02-17", "close": 0.144651495, "volume": 156454.0}, {"date": "2017-02-20", "close": 0.15483822, "volume": 205611.0}, {"date": "2017-02-21", "close": 0.152800875, "volume": 203615.0}, {"date": "2017-02-22", "close": 0.15483822, "volume": 117265.0}, {"date": "2017-02-23", "close": 0.128352735, "volume": 829015.0}, {"date": "2017-02-24", "close": 0.13039008, "volume": 186615.0}, {"date": "2017-02-27", "close": 0.132427425, "volume": 145164.0}, {"date": "2017-02-28", "close": 0.13039008, "volume": 21553.0}, {"date": "2017-03-01", "close": 0.12631539, "volume": 353156.0}, {"date": "2017-03-02", "close": 0.12631539, "volume": 57555.0}, {"date": "2017-03-03", "close": 0.11816601, "volume": 334101.0}, {"date": "2017-03-06", "close": 0.11816601, "volume": 83224.0}, {"date": "2017-03-07", "close": 0.1222407, "volume": 81601.0}, {"date": "2017-03-08", "close": 0.120203355, "volume": 77172.0}, {"date": "2017-03-09", "close": 0.1222407, "volume": 27165.0}, {"date": "2017-03-13", "close": 0.124278045, "volume": 84144.0}, {"date": "2017-03-14", "close": 0.124278045, "volume": 9817.0}, {"date": "2017-03-16", "close": 0.1222407, "volume": 148016.0}, {"date": "2017-03-17", "close": 0.120203355, "volume": 38410.0}, {"date": "2017-03-20", "close": 0.1222407, "volume": 84394.0}, {"date": "2017-03-21", "close": 0.1222407, "volume": 18558.0}, {"date": "2017-03-22", "close": 0.132427425, "volume": 376637.0}, {"date": "2017-03-23", "close": 0.1222407, "volume": 31139.0}, {"date": "2017-03-24", "close": 0.124278045, "volume": 27420.0}, {"date": "2017-03-27", "close": 0.124278045, "volume": 39605.0}, {"date": "2017-03-28", "close": 0.13039008, "volume": 89828.0}, {"date": "2017-03-29", "close": 0.1222407, "volume": 2756.0}, {"date": "2017-03-30", "close": 0.1222407, "volume": 7363.0}, {"date": "2017-03-31", "close": 0.1222407, "volume": 60564.0}, {"date": "2017-04-03", "close": 0.120203355, "volume": 34653.0}, {"date": "2017-04-04", "close": 0.1222407, "volume": 86829.0}, {"date": "2017-04-05", "close": 0.1222407, "volume": 9080.0}, {"date": "2017-04-06", "close": 0.1222407, "volume": 40798.0}, {"date": "2017-04-07", "close": 0.1222407, "volume": 76938.0}, {"date": "2017-04-10", "close": 0.120203355, "volume": 93526.0}, {"date": "2017-04-11", "close": 0.1222407, "volume": 91607.0}, {"date": "2017-04-12", "close": 0.120203355, "volume": 63269.0}, {"date": "2017-04-13", "close": 0.11816601, "volume": 108605.0}, {"date": "2017-04-18", "close": 0.11816601, "volume": 368126.0}, {"date": "2017-04-20", "close": 0.11409132, "volume": 7689.0}, {"date": "2017-04-21", "close": 0.11001663, "volume": 206899.0}, {"date": "2017-04-24", "close": 0.11001663, "volume": 10992.0}, {"date": "2017-04-26", "close": 0.11001663, "volume": 327723.0}, {"date": "2017-04-27", "close": 0.11001663, "volume": 97227.0}, {"date": "2017-04-28", "close": 0.116128665, "volume": 86414.0}, {"date": "2017-05-01", "close": 0.120203355, "volume": 123543.0}, {"date": "2017-05-02", "close": 0.11409132, "volume": 191970.0}, {"date": "2017-05-03", "close": 0.1222407, "volume": 145506.0}, {"date": "2017-05-04", "close": 0.11409132, "volume": 27371.0}, {"date": "2017-05-05", "close": 0.120203355, "volume": 48953.0}, {"date": "2017-05-08", "close": 0.11409132, "volume": 38054.0}, {"date": "2017-05-09", "close": 0.11409132, "volume": 10062.0}, {"date": "2017-05-10", "close": 0.11409132, "volume": 41085.0}, {"date": "2017-05-11", "close": 0.11409132, "volume": 116455.0}, {"date": "2017-05-12", "close": 0.10594194, "volume": 126626.0}, {"date": "2017-05-15", "close": 0.10594194, "volume": 24542.0}, {"date": "2017-05-16", "close": 0.107979285, "volume": 9819.0}, {"date": "2017-05-17", "close": 0.112053975, "volume": 33009.0}, {"date": "2017-05-18", "close": 0.112053975, "volume": 37976.0}, {"date": "2017-05-19", "close": 0.112053975, "volume": 9601.0}, {"date": "2017-05-22", "close": 0.11001663, "volume": 12271.0}, {"date": "2017-05-23", "close": 0.11001663, "volume": 14330.0}, {"date": "2017-05-24", "close": 0.112053975, "volume": 148939.0}, {"date": "2017-05-25", "close": 0.11409132, "volume": 217582.0}, {"date": "2017-05-26", "close": 0.11001663, "volume": 112330.0}, {"date": "2017-05-29", "close": 0.11001663, "volume": 76524.0}, {"date": "2017-05-30", "close": 0.11001663, "volume": 37132.0}, {"date": "2017-06-01", "close": 0.11001663, "volume": 48094.0}, {"date": "2017-06-02", "close": 0.107979285, "volume": 68898.0}, {"date": "2017-06-05", "close": 0.107979285, "volume": 26748.0}, {"date": "2017-06-06", "close": 0.10186725, "volume": 50708.0}, {"date": "2017-06-07", "close": 0.10594194, "volume": 107925.0}, {"date": "2017-06-08", "close": 0.10594194, "volume": 96530.0}, {"date": "2017-06-09", "close": 0.10186725, "volume": 222756.0}, {"date": "2017-06-13", "close": 0.099829905, "volume": 133117.0}, {"date": "2017-06-14", "close": 0.099829905, "volume": 178465.0}, {"date": "2017-06-15", "close": 0.10186725, "volume": 114401.0}, {"date": "2017-06-16", "close": 0.09779256, "volume": 135924.0}, {"date": "2017-06-19", "close": 0.09371787, "volume": 279926.0}, {"date": "2017-06-20", "close": 0.095755215, "volume": 155892.0}, {"date": "2017-06-21", "close": 0.091680525, "volume": 113641.0}, {"date": "2017-06-22", "close": 0.09779256, "volume": 176961.0}, {"date": "2017-06-23", "close": 0.09779256, "volume": 67527.0}, {"date": "2017-06-26", "close": 0.10186725, "volume": 71340.0}, {"date": "2017-06-27", "close": 0.099829905, "volume": 255526.0}, {"date": "2017-06-28", "close": 0.099829905, "volume": 136835.0}, {"date": "2017-06-29", "close": 0.095755215, "volume": 784840.0}, {"date": "2017-06-30", "close": 0.10186725, "volume": 127077.0}, {"date": "2017-07-03", "close": 0.09779256, "volume": 2945.0}, {"date": "2017-07-04", "close": 0.09779256, "volume": 21597.0}, {"date": "2017-07-05", "close": 0.10594194, "volume": 109049.0}, {"date": "2017-07-06", "close": 0.099829905, "volume": 11535.0}, {"date": "2017-07-07", "close": 0.099829905, "volume": 47282.0}, {"date": "2017-07-10", "close": 0.095755215, "volume": 78850.0}, {"date": "2017-07-11", "close": 0.095755215, "volume": 73152.0}, {"date": "2017-07-12", "close": 0.095755215, "volume": 98167.0}, {"date": "2017-07-13", "close": 0.095755215, "volume": 137890.0}, {"date": "2017-07-14", "close": 0.09779256, "volume": 12759.0}, {"date": "2017-07-17", "close": 0.095755215, "volume": 260064.0}, {"date": "2017-07-18", "close": 0.09779256, "volume": 159521.0}, {"date": "2017-07-19", "close": 0.09779256, "volume": 12271.0}, {"date": "2017-07-20", "close": 0.095755215, "volume": 685.0}, {"date": "2017-07-21", "close": 0.09371787, "volume": 173054.0}, {"date": "2017-07-24", "close": 0.09371787, "volume": 1897.0}, {"date": "2017-07-25", "close": 0.091680525, "volume": 264427.0}, {"date": "2017-07-26", "close": 0.09371787, "volume": 140639.0}, {"date": "2017-07-31", "close": 0.10594194, "volume": 107812.0}, {"date": "2017-08-01", "close": 0.09371787, "volume": 12271.0}, {"date": "2017-08-02", "close": 0.09779256, "volume": 73625.0}, {"date": "2017-08-03", "close": 0.09779256, "volume": 134270.0}, {"date": "2017-08-04", "close": 0.10186725, "volume": 36300.0}, {"date": "2017-08-07", "close": 0.10186725, "volume": 95713.0}, {"date": "2017-08-08", "close": 0.09779256, "volume": 58409.0}, {"date": "2017-08-09", "close": 0.09779256, "volume": 12271.0}, {"date": "2017-08-10", "close": 0.09371787, "volume": 106531.0}, {"date": "2017-08-11", "close": 0.09779256, "volume": 20451.0}, {"date": "2017-08-14", "close": 0.09371787, "volume": 119229.0}, {"date": "2017-08-15", "close": 0.095755215, "volume": 76735.0}, {"date": "2017-08-16", "close": 0.099829905, "volume": 8391.0}, {"date": "2017-08-17", "close": 0.09779256, "volume": 298815.0}, {"date": "2017-08-18", "close": 0.095755215, "volume": 885844.0}, {"date": "2017-08-21", "close": 0.10186725, "volume": 34540.0}, {"date": "2017-08-22", "close": 0.10186725, "volume": 49083.0}, {"date": "2017-08-23", "close": 0.103904595, "volume": 247904.0}, {"date": "2017-08-25", "close": 0.103904595, "volume": 5853.0}, {"date": "2017-08-29", "close": 0.10594194, "volume": 114684.0}, {"date": "2017-08-30", "close": 0.10594194, "volume": 34358.0}, {"date": "2017-09-01", "close": 0.10594194, "volume": 24542.0}, {"date": "2017-09-04", "close": 0.112053975, "volume": 175056.0}, {"date": "2017-09-05", "close": 0.107979285, "volume": 255406.0}, {"date": "2017-09-06", "close": 0.11001663, "volume": 241599.0}, {"date": "2017-09-07", "close": 0.112053975, "volume": 41721.0}, {"date": "2017-09-08", "close": 0.11409132, "volume": 242823.0}, {"date": "2017-09-11", "close": 0.11816601, "volume": 45010.0}, {"date": "2017-09-12", "close": 0.1222407, "volume": 257652.0}, {"date": "2017-09-13", "close": 0.116128665, "volume": 49083.0}, {"date": "2017-09-14", "close": 0.120203355, "volume": 119155.0}, {"date": "2017-09-15", "close": 0.128352735, "volume": 110438.0}, {"date": "2017-09-21", "close": 0.13039008, "volume": 58409.0}, {"date": "2017-09-22", "close": 0.128352735, "volume": 167407.0}, {"date": "2017-09-25", "close": 0.124278045, "volume": 193274.0}, {"date": "2017-09-27", "close": 0.1222407, "volume": 43351.0}, {"date": "2017-09-28", "close": 0.1222407, "volume": 97983.0}, {"date": "2017-09-29", "close": 0.1222407, "volume": 51538.0}, {"date": "2017-10-02", "close": 0.1222407, "volume": 79267.0}, {"date": "2017-10-03", "close": 0.124278045, "volume": 72018.0}, {"date": "2017-10-04", "close": 0.124278045, "volume": 9817.0}, {"date": "2017-10-05", "close": 0.12631539, "volume": 70607.0}, {"date": "2017-10-06", "close": 0.13039008, "volume": 587991.0}, {"date": "2017-10-09", "close": 0.13446477, "volume": 451865.0}, {"date": "2017-10-10", "close": 0.136502115, "volume": 29450.0}, {"date": "2017-10-11", "close": 0.132427425, "volume": 25023.0}, {"date": "2017-10-12", "close": 0.136502115, "volume": 102094.0}, {"date": "2017-10-13", "close": 0.136502115, "volume": 20107.0}, {"date": "2017-10-17", "close": 0.136502115, "volume": 51201.0}, {"date": "2017-10-18", "close": 0.136502115, "volume": 68413.0}, {"date": "2017-10-19", "close": 0.13446477, "volume": 54637.0}, {"date": "2017-10-20", "close": 0.13446477, "volume": 29156.0}, {"date": "2017-10-23", "close": 0.132427425, "volume": 8388.0}, {"date": "2017-10-24", "close": 0.13039008, "volume": 347808.0}, {"date": "2017-10-25", "close": 0.12631539, "volume": 85290.0}, {"date": "2017-10-26", "close": 0.12631539, "volume": 106006.0}, {"date": "2017-10-27", "close": 0.12631539, "volume": 212350.0}, {"date": "2017-10-30", "close": 0.128352735, "volume": 460155.0}, {"date": "2017-10-31", "close": 0.12631539, "volume": 55219.0}, {"date": "2017-11-01", "close": 0.124278045, "volume": 58704.0}, {"date": "2017-11-02", "close": 0.124278045, "volume": 125219.0}, {"date": "2017-11-03", "close": 0.132427425, "volume": 38219.0}, {"date": "2017-11-06", "close": 0.1222407, "volume": 146362.0}, {"date": "2017-11-07", "close": 0.12631539, "volume": 11338.0}, {"date": "2017-11-09", "close": 0.1222407, "volume": 109429.0}, {"date": "2017-11-10", "close": 0.124278045, "volume": 71507.0}, {"date": "2017-11-13", "close": 0.12631539, "volume": 80497.0}, {"date": "2017-11-14", "close": 0.13039008, "volume": 303824.0}, {"date": "2017-11-15", "close": 0.12631539, "volume": 28027.0}, {"date": "2017-11-16", "close": 0.124278045, "volume": 36813.0}, {"date": "2017-11-17", "close": 0.120203355, "volume": 208330.0}, {"date": "2017-11-20", "close": 0.1222407, "volume": 2454.0}, {"date": "2017-11-21", "close": 0.120203355, "volume": 81324.0}, {"date": "2017-11-22", "close": 0.1222407, "volume": 102288.0}, {"date": "2017-11-23", "close": 0.11816601, "volume": 86026.0}, {"date": "2017-11-24", "close": 0.120203355, "volume": 25560.0}, {"date": "2017-11-27", "close": 0.1222407, "volume": 125546.0}, {"date": "2017-11-28", "close": 0.116128665, "volume": 9414.0}, {"date": "2017-12-01", "close": 0.09371787, "volume": 1051120.0}, {"date": "2017-12-04", "close": 0.09371787, "volume": 225313.0}, {"date": "2017-12-05", "close": 0.091680525, "volume": 117560.0}, {"date": "2017-12-06", "close": 0.091680525, "volume": 119850.0}, {"date": "2017-12-07", "close": 0.08964318, "volume": 141228.0}, {"date": "2017-12-08", "close": 0.08964318, "volume": 1762.0}, {"date": "2017-12-11", "close": 0.08556849, "volume": 181069.0}, {"date": "2017-12-12", "close": 0.08556849, "volume": 822335.0}, {"date": "2017-12-13", "close": 0.0814938, "volume": 816116.0}, {"date": "2017-12-14", "close": 0.0814938, "volume": 1121489.0}, {"date": "2017-12-15", "close": 0.08556849, "volume": 149729.0}, {"date": "2017-12-18", "close": 0.079456455, "volume": 885721.0}, {"date": "2017-12-19", "close": 0.0814938, "volume": 122709.0}, {"date": "2017-12-20", "close": 0.0814938, "volume": 196334.0}, {"date": "2017-12-21", "close": 0.079456455, "volume": 729570.0}, {"date": "2017-12-22", "close": 0.0814938, "volume": 1294148.0}, {"date": "2017-12-27", "close": 0.0814938, "volume": 857881.0}, {"date": "2017-12-28", "close": 0.0814938, "volume": 63809.0}, {"date": "2017-12-29", "close": 0.07741911, "volume": 1459846.0}, {"date": "2018-01-02", "close": 0.079456455, "volume": 32287.0}, {"date": "2018-01-03", "close": 0.07741911, "volume": 1657652.0}, {"date": "2018-01-04", "close": 0.079456455, "volume": 375489.0}, {"date": "2018-01-05", "close": 0.079456455, "volume": 28945.0}, {"date": "2018-01-08", "close": 0.07741911, "volume": 659211.0}, {"date": "2018-01-09", "close": 0.07741911, "volume": 827251.0}, {"date": "2018-01-10", "close": 0.079456455, "volume": 272607.0}, {"date": "2018-01-12", "close": 0.079456455, "volume": 3829.0}, {"date": "2018-01-15", "close": 0.0814938, "volume": 1301.0}, {"date": "2018-01-16", "close": 0.083531145, "volume": 292103.0}, {"date": "2018-01-17", "close": 0.083531145, "volume": 16701.0}, {"date": "2018-01-18", "close": 0.083531145, "volume": 105530.0}, {"date": "2018-01-19", "close": 0.0814938, "volume": 137448.0}, {"date": "2018-01-22", "close": 0.0814938, "volume": 39250.0}, {"date": "2018-01-23", "close": 0.0814938, "volume": 64263.0}, {"date": "2018-01-24", "close": 0.0814938, "volume": 40278.0}, {"date": "2018-01-25", "close": 0.0814938, "volume": 49083.0}, {"date": "2018-01-29", "close": 0.09371787, "volume": 461235.0}, {"date": "2018-01-30", "close": 0.083531145, "volume": 130439.0}, {"date": "2018-01-31", "close": 0.0814938, "volume": 758202.0}, {"date": "2018-02-01", "close": 0.0814938, "volume": 380132.0}, {"date": "2018-02-02", "close": 0.079456455, "volume": 191600.0}, {"date": "2018-02-05", "close": 0.079456455, "volume": 1332936.0}, {"date": "2018-02-06", "close": 0.075381765, "volume": 539354.0}, {"date": "2018-02-07", "close": 0.07741911, "volume": 87199.0}, {"date": "2018-02-08", "close": 0.07334442, "volume": 11792.0}, {"date": "2018-02-12", "close": 0.06926973, "volume": 122998.0}, {"date": "2018-02-13", "close": 0.071307075, "volume": 806137.0}, {"date": "2018-02-16", "close": 0.075381765, "volume": 424337.0}, {"date": "2018-02-19", "close": 0.07741911, "volume": 310019.0}, {"date": "2018-02-20", "close": 0.079456455, "volume": 96638.0}, {"date": "2018-02-21", "close": 0.07334442, "volume": 451585.0}, {"date": "2018-02-22", "close": 0.071307075, "volume": 706194.0}, {"date": "2018-02-23", "close": 0.06926973, "volume": 150942.0}, {"date": "2018-02-26", "close": 0.071307075, "volume": 12025.0}, {"date": "2018-02-27", "close": 0.067232385, "volume": 322724.0}, {"date": "2018-02-28", "close": 0.06926973, "volume": 122041.0}, {"date": "2018-03-01", "close": 0.071307075, "volume": 239216.0}, {"date": "2018-03-02", "close": 0.067232385, "volume": 181872.0}, {"date": "2018-03-05", "close": 0.06926973, "volume": 205797.0}, {"date": "2018-03-06", "close": 0.067232385, "volume": 389396.0}, {"date": "2018-03-07", "close": 0.067232385, "volume": 242266.0}, {"date": "2018-03-08", "close": 0.06926973, "volume": 86662.0}, {"date": "2018-03-09", "close": 0.067232385, "volume": 219347.0}, {"date": "2018-03-12", "close": 0.06926973, "volume": 36813.0}, {"date": "2018-03-13", "close": 0.06926973, "volume": 37949.0}, {"date": "2018-03-14", "close": 0.06112035, "volume": 1689623.0}, {"date": "2018-03-15", "close": 0.063157695, "volume": 171103.0}, {"date": "2018-03-16", "close": 0.063157695, "volume": 46531.0}, {"date": "2018-03-19", "close": 0.063157695, "volume": 1603.0}, {"date": "2018-03-20", "close": 0.063157695, "volume": 24542.0}, {"date": "2018-03-21", "close": 0.06519504, "volume": 68449.0}, {"date": "2018-03-22", "close": 0.06519504, "volume": 98167.0}, {"date": "2018-03-26", "close": 0.06519504, "volume": 221931.0}, {"date": "2018-04-03", "close": 0.06519504, "volume": 351099.0}, {"date": "2018-04-04", "close": 0.063157695, "volume": 91317.0}, {"date": "2018-04-05", "close": 0.067232385, "volume": 786016.0}, {"date": "2018-04-06", "close": 0.067232385, "volume": 335432.0}, {"date": "2018-04-09", "close": 0.06519504, "volume": 147250.0}, {"date": "2018-04-11", "close": 0.063157695, "volume": 25143.0}, {"date": "2018-04-12", "close": 0.063157695, "volume": 31858.0}, {"date": "2018-04-16", "close": 0.063157695, "volume": 72256.0}, {"date": "2018-04-17", "close": 0.059083005, "volume": 732848.0}, {"date": "2018-04-18", "close": 0.05704566, "volume": 202425.0}, {"date": "2018-04-19", "close": 0.063157695, "volume": 81707.0}, {"date": "2018-04-23", "close": 0.059083005, "volume": 170361.0}, {"date": "2018-04-24", "close": 0.059083005, "volume": 101664.0}, {"date": "2018-04-26", "close": 0.06112035, "volume": 113088.0}, {"date": "2018-04-27", "close": 0.05704566, "volume": 90306.0}, {"date": "2018-04-30", "close": 0.06112035, "volume": 131492.0}, {"date": "2018-05-01", "close": 0.059083005, "volume": 125021.0}, {"date": "2018-05-02", "close": 0.063157695, "volume": 57415.0}, {"date": "2018-05-03", "close": 0.06112035, "volume": 65445.0}, {"date": "2018-05-04", "close": 0.06112035, "volume": 41907.0}, {"date": "2018-05-07", "close": 0.067232385, "volume": 606085.0}, {"date": "2018-05-08", "close": 0.063157695, "volume": 17057.0}, {"date": "2018-05-09", "close": 0.06112035, "volume": 307604.0}, {"date": "2018-05-10", "close": 0.063157695, "volume": 398396.0}, {"date": "2018-05-14", "close": 0.06112035, "volume": 613082.0}, {"date": "2018-05-15", "close": 0.05704566, "volume": 405859.0}, {"date": "2018-05-16", "close": 0.05704566, "volume": 4908.0}, {"date": "2018-05-18", "close": 0.063157695, "volume": 339901.0}, {"date": "2018-05-21", "close": 0.061935288, "volume": 74106.0}, {"date": "2018-05-22", "close": 0.063157695, "volume": 29126.0}, {"date": "2018-05-23", "close": 0.06112035, "volume": 133495.0}, {"date": "2018-05-24", "close": 0.06112035, "volume": 85896.0}, {"date": "2018-05-25", "close": 0.063157695, "volume": 49083.0}, {"date": "2018-05-29", "close": 0.063157695, "volume": 44757.0}, {"date": "2018-05-31", "close": 0.06112035, "volume": 52986.0}, {"date": "2018-06-04", "close": 0.06112035, "volume": 193171.0}, {"date": "2018-06-05", "close": 0.06112035, "volume": 1534.0}, {"date": "2018-06-06", "close": 0.063157695, "volume": 22959.0}, {"date": "2018-06-08", "close": 0.06112035, "volume": 501942.0}, {"date": "2018-06-12", "close": 0.06112035, "volume": 44600.0}, {"date": "2018-06-13", "close": 0.05704566, "volume": 456830.0}, {"date": "2018-06-14", "close": 0.05704566, "volume": 50571.0}, {"date": "2018-06-15", "close": 0.059083005, "volume": 3215.0}, {"date": "2018-06-18", "close": 0.05704566, "volume": 119494.0}, {"date": "2018-06-21", "close": 0.055008315, "volume": 173007.0}, {"date": "2018-06-22", "close": 0.055008315, "volume": 43390.0}, {"date": "2018-06-25", "close": 0.055008315, "volume": 345835.0}, {"date": "2018-06-26", "close": 0.04889628, "volume": 1844342.0}, {"date": "2018-06-27", "close": 0.050933625, "volume": 790642.0}, {"date": "2018-06-28", "close": 0.05297097, "volume": 417580.0}, {"date": "2018-06-29", "close": 0.06519504, "volume": 2444230.0}, {"date": "2018-07-02", "close": 0.063157695, "volume": 429169.0}, {"date": "2018-07-03", "close": 0.06519504, "volume": 111812.0}, {"date": "2018-07-04", "close": 0.06519504, "volume": 257737.0}, {"date": "2018-07-05", "close": 0.06112035, "volume": 26267.0}, {"date": "2018-07-06", "close": 0.06112035, "volume": 73625.0}, {"date": "2018-07-09", "close": 0.063157695, "volume": 6373.0}, {"date": "2018-07-10", "close": 0.06519504, "volume": 28765.0}, {"date": "2018-07-11", "close": 0.06926973, "volume": 927288.0}, {"date": "2018-07-12", "close": 0.06926973, "volume": 137434.0}, {"date": "2018-07-13", "close": 0.07334442, "volume": 50139.0}, {"date": "2018-07-16", "close": 0.07334442, "volume": 4042.0}, {"date": "2018-07-17", "close": 0.06926973, "volume": 56490.0}, {"date": "2018-07-18", "close": 0.071307075, "volume": 163568.0}, {"date": "2018-07-19", "close": 0.06926973, "volume": 294501.0}, {"date": "2018-07-20", "close": 0.071307075, "volume": 355855.0}, {"date": "2018-07-23", "close": 0.071307075, "volume": 217688.0}, {"date": "2018-07-24", "close": 0.06926973, "volume": 463883.0}, {"date": "2018-07-25", "close": 0.06926973, "volume": 294501.0}, {"date": "2018-07-26", "close": 0.06926973, "volume": 935136.0}, {"date": "2018-07-27", "close": 0.071307075, "volume": 43635.0}, {"date": "2018-08-01", "close": 0.071307075, "volume": 429481.0}, {"date": "2018-08-02", "close": 0.06926973, "volume": 373852.0}, {"date": "2018-08-03", "close": 0.06926973, "volume": 98167.0}, {"date": "2018-08-06", "close": 0.071307075, "volume": 134182.0}, {"date": "2018-08-07", "close": 0.06926973, "volume": 22088.0}, {"date": "2018-08-08", "close": 0.067232385, "volume": 19260.0}, {"date": "2018-08-09", "close": 0.06926973, "volume": 63809.0}, {"date": "2018-08-10", "close": 0.06519504, "volume": 141866.0}, {"date": "2018-08-14", "close": 0.06926973, "volume": 41262.0}, {"date": "2018-08-15", "close": 0.075381765, "volume": 194631.0}, {"date": "2018-08-16", "close": 0.07334442, "volume": 37.0}, {"date": "2018-08-17", "close": 0.07334442, "volume": 99936.0}, {"date": "2018-08-20", "close": 0.07334442, "volume": 21437.0}, {"date": "2018-08-21", "close": 0.07334442, "volume": 414461.0}, {"date": "2018-08-22", "close": 0.07334442, "volume": 476500.0}, {"date": "2018-08-23", "close": 0.071307075, "volume": 47525.0}, {"date": "2018-08-24", "close": 0.06926973, "volume": 507150.0}, {"date": "2018-08-27", "close": 0.06926973, "volume": 22004.0}, {"date": "2018-08-28", "close": 0.07334442, "volume": 261161.0}, {"date": "2018-08-29", "close": 0.071307075, "volume": 914551.0}, {"date": "2018-08-30", "close": 0.06926973, "volume": 8077.0}, {"date": "2018-08-31", "close": 0.06926973, "volume": 169851.0}, {"date": "2018-09-03", "close": 0.06926973, "volume": 9080.0}, {"date": "2018-09-04", "close": 0.06926973, "volume": 7821.0}, {"date": "2018-09-06", "close": 0.06519504, "volume": 45353.0}, {"date": "2018-09-07", "close": 0.063157695, "volume": 157830.0}, {"date": "2018-09-10", "close": 0.067232385, "volume": 50752.0}, {"date": "2018-09-11", "close": 0.063157695, "volume": 24407.0}, {"date": "2018-09-12", "close": 0.063157695, "volume": 89334.0}, {"date": "2018-09-13", "close": 0.063157695, "volume": 148630.0}, {"date": "2018-09-14", "close": 0.06112035, "volume": 307758.0}, {"date": "2018-09-17", "close": 0.063157695, "volume": 147250.0}, {"date": "2018-09-19", "close": 0.063157695, "volume": 29848.0}, {"date": "2018-09-21", "close": 0.063157695, "volume": 433834.0}, {"date": "2018-09-24", "close": 0.063157695, "volume": 514250.0}, {"date": "2018-09-25", "close": 0.059083005, "volume": 1526509.0}, {"date": "2018-09-26", "close": 0.06112035, "volume": 122709.0}, {"date": "2018-09-27", "close": 0.06112035, "volume": 39267.0}, {"date": "2018-09-28", "close": 0.059083005, "volume": 436085.0}, {"date": "2018-10-04", "close": 0.06112035, "volume": 269176.0}, {"date": "2018-10-08", "close": 0.059083005, "volume": 104302.0}, {"date": "2018-10-09", "close": 0.06112035, "volume": 461392.0}, {"date": "2018-10-10", "close": 0.06112035, "volume": 92594.0}, {"date": "2018-10-11", "close": 0.059083005, "volume": 138752.0}, {"date": "2018-10-12", "close": 0.06112035, "volume": 12025.0}, {"date": "2018-10-16", "close": 0.059083005, "volume": 131208.0}, {"date": "2018-10-17", "close": 0.05704566, "volume": 203696.0}, {"date": "2018-10-19", "close": 0.05704566, "volume": 12271.0}, {"date": "2018-10-23", "close": 0.06112035, "volume": 41230.0}, {"date": "2018-10-25", "close": 0.05704566, "volume": 24591.0}, {"date": "2018-10-29", "close": 0.05704566, "volume": 85062.0}, {"date": "2018-10-30", "close": 0.055008315, "volume": 107476.0}, {"date": "2018-10-31", "close": 0.055008315, "volume": 4000.0}, {"date": "2018-11-05", "close": 0.05297097, "volume": 2454.0}, {"date": "2018-11-06", "close": 0.05297097, "volume": 7363.0}, {"date": "2018-11-09", "close": 0.05297097, "volume": 85896.0}, {"date": "2018-11-15", "close": 0.05297097, "volume": 58903.0}, {"date": "2018-11-20", "close": 0.059083005, "volume": 225328.0}, {"date": "2018-11-21", "close": 0.05297097, "volume": 397927.0}, {"date": "2018-11-22", "close": 0.05297097, "volume": 90002.0}, {"date": "2018-11-23", "close": 0.055008315, "volume": 44789.0}, {"date": "2018-11-26", "close": 0.055008315, "volume": 14112.0}, {"date": "2018-11-30", "close": 0.050933625, "volume": 24542.0}, {"date": "2018-12-03", "close": 0.05297097, "volume": 280021.0}, {"date": "2018-12-04", "close": 0.046858935, "volume": 159521.0}, {"date": "2018-12-05", "close": 0.04889628, "volume": 210711.0}, {"date": "2018-12-06", "close": 0.04889628, "volume": 5939.0}, {"date": "2018-12-07", "close": 0.04889628, "volume": 343584.0}, {"date": "2018-12-10", "close": 0.04889628, "volume": 43083.0}, {"date": "2018-12-11", "close": 0.050933625, "volume": 47469.0}, {"date": "2018-12-12", "close": 0.04889628, "volume": 49697.0}, {"date": "2018-12-13", "close": 0.05297097, "volume": 7363.0}, {"date": "2018-12-14", "close": 0.05297097, "volume": 14234.0}, {"date": "2018-12-17", "close": 0.05297097, "volume": 39267.0}, {"date": "2018-12-18", "close": 0.05297097, "volume": 56633.0}, {"date": "2018-12-19", "close": 0.050933625, "volume": 119970.0}, {"date": "2018-12-21", "close": 0.05297097, "volume": 453281.0}, {"date": "2018-12-27", "close": 0.055008315, "volume": 269959.0}, {"date": "2019-01-02", "close": 0.055008315, "volume": 29696.0}, {"date": "2019-01-03", "close": 0.05297097, "volume": 259338.0}, {"date": "2019-01-07", "close": 0.04889628, "volume": 70344.0}, {"date": "2019-01-08", "close": 0.050933625, "volume": 245417.0}, {"date": "2019-01-09", "close": 0.05297097, "volume": 9817.0}, {"date": "2019-01-11", "close": 0.050933625, "volume": 40901.0}, {"date": "2019-01-14", "close": 0.050933625, "volume": 109397.0}, {"date": "2019-01-15", "close": 0.051748563, "volume": 397937.0}, {"date": "2019-01-16", "close": 0.050933625, "volume": 3517.0}, {"date": "2019-01-18", "close": 0.05297097, "volume": 60127.0}, {"date": "2019-01-21", "close": 0.05297097, "volume": 176779.0}, {"date": "2019-01-23", "close": 0.05297097, "volume": 94135.0}, {"date": "2019-01-24", "close": 0.055008315, "volume": 20360.0}, {"date": "2019-01-25", "close": 0.05704566, "volume": 269537.0}, {"date": "2019-01-29", "close": 0.05704566, "volume": 2211211.0}, {"date": "2019-01-30", "close": 0.04482159, "volume": 562924.0}, {"date": "2019-02-04", "close": 0.046858935, "volume": 61354.0}, {"date": "2019-02-06", "close": 0.04482159, "volume": 914180.0}, {"date": "2019-02-07", "close": 0.046858935, "volume": 43684.0}, {"date": "2019-02-11", "close": 0.042784245, "volume": 895283.0}, {"date": "2019-02-12", "close": 0.042784245, "volume": 58900.0}, {"date": "2019-02-14", "close": 0.050933625, "volume": 6994.0}, {"date": "2019-02-15", "close": 0.04889628, "volume": 245417.0}, {"date": "2019-02-19", "close": 0.05297097, "volume": 552189.0}, {"date": "2019-02-21", "close": 0.046858935, "volume": 186343.0}, {"date": "2019-02-22", "close": 0.046858935, "volume": 159671.0}, {"date": "2019-02-25", "close": 0.046858935, "volume": 406021.0}, {"date": "2019-02-27", "close": 0.037079679, "volume": 1636363.0}, {"date": "2019-02-28", "close": 0.035042334, "volume": 527996.0}, {"date": "2019-03-01", "close": 0.035449803, "volume": 160486.0}, {"date": "2019-03-04", "close": 0.034634865, "volume": 196334.0}, {"date": "2019-03-06", "close": 0.033412458, "volume": 26382.0}, {"date": "2019-03-07", "close": 0.033004989, "volume": 976563.0}, {"date": "2019-03-08", "close": 0.035857272, "volume": 1007274.0}, {"date": "2019-03-12", "close": 0.031782582, "volume": 17425.0}, {"date": "2019-03-13", "close": 0.029337768, "volume": 1644766.0}, {"date": "2019-03-14", "close": 0.029337768, "volume": 213911.0}, {"date": "2019-03-15", "close": 0.02852283, "volume": 721652.0}, {"date": "2019-03-18", "close": 0.02852283, "volume": 858961.0}, {"date": "2019-03-19", "close": 0.030560175, "volume": 118799.0}, {"date": "2019-03-20", "close": 0.029745237, "volume": 508034.0}, {"date": "2019-03-21", "close": 0.025670547, "volume": 1266023.0}, {"date": "2019-03-22", "close": 0.024855609, "volume": 1553461.0}, {"date": "2019-03-25", "close": 0.022818264, "volume": 2604154.0}, {"date": "2019-03-26", "close": 0.021188388, "volume": 1247167.0}, {"date": "2019-03-27", "close": 0.022003326, "volume": 3038616.0}, {"date": "2019-03-28", "close": 0.022003326, "volume": 338676.0}, {"date": "2019-03-29", "close": 0.022410795, "volume": 60127.0}, {"date": "2019-04-01", "close": 0.02037345, "volume": 697805.0}, {"date": "2019-04-02", "close": 0.021595857, "volume": 3040801.0}, {"date": "2019-04-03", "close": 0.025670547, "volume": 367633.0}, {"date": "2019-04-04", "close": 0.025670547, "volume": 201242.0}, {"date": "2019-04-05", "close": 0.026078016, "volume": 260101.0}, {"date": "2019-04-08", "close": 0.026485485, "volume": 138506.0}, {"date": "2019-04-09", "close": 0.029745237, "volume": 623515.0}, {"date": "2019-04-10", "close": 0.030967644, "volume": 567913.0}, {"date": "2019-04-11", "close": 0.030152706, "volume": 486069.0}, {"date": "2019-04-12", "close": 0.030967644, "volume": 59008.0}, {"date": "2019-04-15", "close": 0.02852283, "volume": 657812.0}, {"date": "2019-04-17", "close": 0.027707892, "volume": 523394.0}, {"date": "2019-04-18", "close": 0.029337768, "volume": 165087.0}, {"date": "2019-04-23", "close": 0.028930299, "volume": 448989.0}, {"date": "2019-04-24", "close": 0.026078016, "volume": 517865.0}, {"date": "2019-04-26", "close": 0.026078016, "volume": 26827.0}, {"date": "2019-04-29", "close": 0.024855609, "volume": 270821.0}, {"date": "2019-04-30", "close": 0.022818264, "volume": 72275.0}, {"date": "2019-05-01", "close": 0.026892954, "volume": 41721.0}, {"date": "2019-05-03", "close": 0.024855609, "volume": 220876.0}, {"date": "2019-05-06", "close": 0.024855609, "volume": 73625.0}, {"date": "2019-05-08", "close": 0.02444814, "volume": 3068.0}, {"date": "2019-05-09", "close": 0.025263078, "volume": 450054.0}, {"date": "2019-05-14", "close": 0.02444814, "volume": 16566.0}, {"date": "2019-05-15", "close": 0.022818264, "volume": 44789.0}, {"date": "2019-05-16", "close": 0.023633202, "volume": 453247.0}, {"date": "2019-05-17", "close": 0.023633202, "volume": 285597.0}, {"date": "2019-05-21", "close": 0.022410795, "volume": 205463.0}, {"date": "2019-05-22", "close": 0.022410795, "volume": 278490.0}, {"date": "2019-05-23", "close": 0.022410795, "volume": 238310.0}, {"date": "2019-05-24", "close": 0.022003326, "volume": 655311.0}, {"date": "2019-05-27", "close": 0.021188388, "volume": 247135.0}, {"date": "2019-05-28", "close": 0.021188388, "volume": 46629.0}, {"date": "2019-05-29", "close": 0.021188388, "volume": 139640.0}, {"date": "2019-05-30", "close": 0.022410795, "volume": 180760.0}, {"date": "2019-05-31", "close": 0.020780919, "volume": 922932.0}, {"date": "2019-06-03", "close": 0.020780919, "volume": 78161.0}, {"date": "2019-06-04", "close": 0.020780919, "volume": 689385.0}, {"date": "2019-06-05", "close": 0.021188388, "volume": 112156.0}, {"date": "2019-06-06", "close": 0.022410795, "volume": 161568.0}, {"date": "2019-06-07", "close": 0.022410795, "volume": 62039.0}, {"date": "2019-06-11", "close": 0.021188388, "volume": 75098.0}, {"date": "2019-06-12", "close": 0.022410795, "volume": 188012.0}, {"date": "2019-06-13", "close": 0.020780919, "volume": 121221.0}, {"date": "2019-06-14", "close": 0.021188388, "volume": 93305.0}, {"date": "2019-06-17", "close": 0.020780919, "volume": 184063.0}, {"date": "2019-06-18", "close": 0.020780919, "volume": 262231.0}, {"date": "2019-06-19", "close": 0.021188388, "volume": 575995.0}, {"date": "2019-06-20", "close": 0.019558512, "volume": 114767.0}, {"date": "2019-06-21", "close": 0.021595857, "volume": 1605396.0}, {"date": "2019-06-24", "close": 0.019965981, "volume": 1001703.0}, {"date": "2019-06-25", "close": 0.02037345, "volume": 487009.0}, {"date": "2019-06-26", "close": 0.019965981, "volume": 1079047.0}, {"date": "2019-06-27", "close": 0.019965981, "volume": 880160.0}, {"date": "2019-06-28", "close": 0.02037345, "volume": 538878.0}, {"date": "2019-07-01", "close": 0.02037345, "volume": 157364.0}, {"date": "2019-07-02", "close": 0.02037345, "volume": 292422.0}, {"date": "2019-07-03", "close": 0.022003326, "volume": 294859.0}, {"date": "2019-07-05", "close": 0.023633202, "volume": 83518.0}, {"date": "2019-07-08", "close": 0.024855609, "volume": 141120.0}, {"date": "2019-07-09", "close": 0.026078016, "volume": 153386.0}, {"date": "2019-07-10", "close": 0.027707892, "volume": 478429.0}, {"date": "2019-07-15", "close": 0.028115361, "volume": 4427419.0}, {"date": "2019-07-16", "close": 0.030560175, "volume": 86686.0}, {"date": "2019-07-17", "close": 0.029337768, "volume": 145977.0}, {"date": "2019-07-18", "close": 0.029745237, "volume": 55852.0}, {"date": "2019-07-19", "close": 0.030560175, "volume": 151177.0}, {"date": "2019-07-22", "close": 0.030560175, "volume": 166884.0}, {"date": "2019-07-23", "close": 0.031375113, "volume": 180559.0}, {"date": "2019-07-24", "close": 0.030967644, "volume": 24542.0}, {"date": "2019-07-25", "close": 0.030967644, "volume": 64692.0}, {"date": "2019-07-26", "close": 0.030967644, "volume": 104302.0}, {"date": "2019-07-29", "close": 0.030967644, "volume": 716936.0}, {"date": "2019-07-31", "close": 0.031375113, "volume": 505499.0}, {"date": "2019-08-01", "close": 0.031375113, "volume": 520270.0}, {"date": "2019-08-13", "close": 0.026485485, "volume": 264420.0}, {"date": "2019-08-14", "close": 0.026485485, "volume": 471545.0}, {"date": "2019-08-15", "close": 0.024855609, "volume": 105530.0}, {"date": "2019-08-16", "close": 0.026485485, "volume": 765082.0}, {"date": "2019-08-19", "close": 0.026485485, "volume": 37770.0}, {"date": "2019-08-20", "close": 0.022818264, "volume": 221852.0}, {"date": "2019-08-21", "close": 0.022410795, "volume": 45093.0}, {"date": "2019-08-22", "close": 0.018743574, "volume": 617014.0}, {"date": "2019-08-23", "close": 0.02037345, "volume": 693290.0}, {"date": "2019-08-26", "close": 0.02037345, "volume": 43996.0}, {"date": "2019-08-27", "close": 0.022410795, "volume": 26311.0}, {"date": "2019-08-28", "close": 0.022410795, "volume": 91609.0}, {"date": "2019-08-29", "close": 0.022410795, "volume": 594021.0}, {"date": "2019-08-30", "close": 0.023225733, "volume": 662448.0}, {"date": "2019-09-02", "close": 0.021595857, "volume": 284296.0}, {"date": "2019-09-03", "close": 0.021595857, "volume": 73625.0}, {"date": "2019-09-04", "close": 0.022410795, "volume": 163203.0}, {"date": "2019-09-05", "close": 0.020780919, "volume": 481109.0}, {"date": "2019-09-06", "close": 0.020780919, "volume": 182134.0}, {"date": "2019-09-09", "close": 0.021188388, "volume": 278058.0}, {"date": "2019-09-10", "close": 0.020780919, "volume": 192152.0}, {"date": "2019-09-11", "close": 0.021188388, "volume": 655652.0}, {"date": "2019-09-12", "close": 0.021188388, "volume": 515.0}, {"date": "2019-09-13", "close": 0.021188388, "volume": 916450.0}, {"date": "2019-09-16", "close": 0.021188388, "volume": 595135.0}, {"date": "2019-09-17", "close": 0.021188388, "volume": 335908.0}, {"date": "2019-09-18", "close": 0.021188388, "volume": 822009.0}, {"date": "2019-09-19", "close": 0.021188388, "volume": 26454.0}, {"date": "2019-09-20", "close": 0.021188388, "volume": 159261.0}, {"date": "2019-09-23", "close": 0.021188388, "volume": 521537.0}, {"date": "2019-09-24", "close": 0.021188388, "volume": 220876.0}, {"date": "2019-09-25", "close": 0.022818264, "volume": 501879.0}, {"date": "2019-09-26", "close": 0.022818264, "volume": 250326.0}, {"date": "2019-09-27", "close": 0.023633202, "volume": 368126.0}, {"date": "2019-09-30", "close": 0.024855609, "volume": 663562.0}, {"date": "2019-10-01", "close": 0.02444814, "volume": 49574.0}, {"date": "2019-10-03", "close": 0.025263078, "volume": 3683056.0}, {"date": "2019-10-04", "close": 0.024040671, "volume": 900262.0}, {"date": "2019-10-07", "close": 0.023225733, "volume": 797607.0}, {"date": "2019-10-08", "close": 0.023225733, "volume": 414807.0}, {"date": "2019-10-10", "close": 0.024855609, "volume": 12271.0}, {"date": "2019-10-11", "close": 0.022003326, "volume": 46354.0}, {"date": "2019-10-14", "close": 0.021188388, "volume": 155951.0}, {"date": "2019-10-15", "close": 0.021595857, "volume": 280677.0}, {"date": "2019-10-16", "close": 0.021595857, "volume": 84286.0}, {"date": "2019-10-17", "close": 0.022410795, "volume": 61354.0}, {"date": "2019-10-18", "close": 0.021188388, "volume": 872005.0}, {"date": "2019-10-21", "close": 0.019965981, "volume": 355610.0}, {"date": "2019-10-22", "close": 0.02037345, "volume": 481362.0}, {"date": "2019-10-23", "close": 0.02037345, "volume": 728954.0}, {"date": "2019-10-24", "close": 0.015891291, "volume": 3081864.0}, {"date": "2019-10-25", "close": 0.018336105, "volume": 400575.0}, {"date": "2019-10-28", "close": 0.016260387, "volume": 1057657.0}, {"date": "2019-10-30", "close": 0.017928119, "volume": 297897.0}, {"date": "2019-10-31", "close": 0.015843454, "volume": 253338.0}, {"date": "2019-11-01", "close": 0.016260387, "volume": 71954.0}, {"date": "2019-11-04", "close": 0.016260387, "volume": 298751.0}, {"date": "2019-11-06", "close": 0.016260387, "volume": 1271020.0}, {"date": "2019-11-07", "close": 0.016260387, "volume": 497377.0}, {"date": "2019-11-08", "close": 0.017511186, "volume": 242245.0}, {"date": "2019-11-11", "close": 0.015843454, "volume": 1199233.0}, {"date": "2019-11-12", "close": 0.015843454, "volume": 880216.0}, {"date": "2019-11-13", "close": 0.015426521, "volume": 1021107.0}, {"date": "2019-11-15", "close": 0.015843454, "volume": 43172.0}, {"date": "2019-11-18", "close": 0.015009588, "volume": 1298700.0}, {"date": "2019-11-19", "close": 0.014592655, "volume": 60991.0}, {"date": "2019-11-20", "close": 0.015009588, "volume": 560083.0}, {"date": "2019-11-25", "close": 0.015426521, "volume": 56688.0}, {"date": "2019-11-26", "close": 0.014592655, "volume": 1240892.0}, {"date": "2019-11-27", "close": 0.014175722, "volume": 2065317.0}, {"date": "2019-11-28", "close": 0.014592655, "volume": 7195.0}, {"date": "2019-12-02", "close": 0.015843454, "volume": 446595.0}, {"date": "2019-12-03", "close": 0.018761985, "volume": 286195.0}, {"date": "2019-12-04", "close": 0.018761985, "volume": 237388.0}, {"date": "2019-12-05", "close": 0.018761985, "volume": 586759.0}, {"date": "2019-12-06", "close": 0.018345052, "volume": 394286.0}, {"date": "2019-12-10", "close": 0.017511186, "volume": 1575704.0}, {"date": "2019-12-11", "close": 0.017511186, "volume": 780041.0}, {"date": "2019-12-12", "close": 0.01667732, "volume": 2068349.0}, {"date": "2019-12-13", "close": 0.015843454, "volume": 29904.0}, {"date": "2019-12-17", "close": 0.017511186, "volume": 635591.0}, {"date": "2019-12-18", "close": 0.015426521, "volume": 4797.0}, {"date": "2019-12-19", "close": 0.017511186, "volume": 1115587.0}, {"date": "2019-12-20", "close": 0.014175722, "volume": 922211.0}, {"date": "2019-12-23", "close": 0.015843454, "volume": 276303.0}, {"date": "2019-12-24", "close": 0.015843454, "volume": 61880.0}, {"date": "2019-12-30", "close": 0.014592655, "volume": 239127.0}, {"date": "2019-12-31", "close": 0.015009588, "volume": 302144.0}, {"date": "2020-01-02", "close": 0.015009588, "volume": 829925.0}, {"date": "2020-01-03", "close": 0.01667732, "volume": 108159.0}, {"date": "2020-01-06", "close": 0.015843454, "volume": 63180.0}, {"date": "2020-01-07", "close": 0.01667732, "volume": 809874.0}, {"date": "2020-01-08", "close": 0.01667732, "volume": 299808.0}, {"date": "2020-01-09", "close": 0.015426521, "volume": 64888.0}, {"date": "2020-01-10", "close": 0.015426521, "volume": 6869.0}, {"date": "2020-01-13", "close": 0.017094253, "volume": 695253.0}, {"date": "2020-01-14", "close": 0.019178918, "volume": 8069378.0}, {"date": "2020-01-15", "close": 0.019178918, "volume": 1697573.0}, {"date": "2020-01-16", "close": 0.019178918, "volume": 150983.0}, {"date": "2020-01-17", "close": 0.018761985, "volume": 47969.0}, {"date": "2020-01-20", "close": 0.021263583, "volume": 1672216.0}, {"date": "2020-01-21", "close": 0.034629, "volume": 1031374.0}, {"date": "2020-01-22", "close": 0.0366078, "volume": 1540550.0}, {"date": "2020-01-23", "close": 0.0326502, "volume": 733993.0}, {"date": "2020-01-24", "close": 0.0306714, "volume": 1144087.0}, {"date": "2020-01-28", "close": 0.0286926, "volume": 586490.0}, {"date": "2020-01-29", "close": 0.029682, "volume": 1513444.0}, {"date": "2020-01-30", "close": 0.029682, "volume": 131393.0}, {"date": "2020-01-31", "close": 0.029682, "volume": 40502.0}, {"date": "2020-02-03", "close": 0.0286926, "volume": 5054.0}, {"date": "2020-02-04", "close": 0.029682, "volume": 23609.0}, {"date": "2020-02-06", "close": 0.029682, "volume": 311431.0}, {"date": "2020-02-07", "close": 0.0277032, "volume": 1637611.0}, {"date": "2020-02-10", "close": 0.0267138, "volume": 380200.0}, {"date": "2020-02-11", "close": 0.0257244, "volume": 500829.0}, {"date": "2020-02-12", "close": 0.0257244, "volume": 125479.0}, {"date": "2020-02-13", "close": 0.024735, "volume": 355102.0}, {"date": "2020-02-17", "close": 0.024735, "volume": 710323.0}, {"date": "2020-02-18", "close": 0.024735, "volume": 337578.0}, {"date": "2020-02-19", "close": 0.0237456, "volume": 47807.0}, {"date": "2020-02-20", "close": 0.0227562, "volume": 639987.0}, {"date": "2020-02-21", "close": 0.019788, "volume": 859609.0}, {"date": "2020-02-24", "close": 0.019788, "volume": 1811308.0}, {"date": "2020-02-26", "close": 0.0207774, "volume": 510456.0}, {"date": "2020-02-27", "close": 0.0277032, "volume": 2720635.0}, {"date": "2020-02-28", "close": 0.024735, "volume": 172912.0}, {"date": "2020-03-02", "close": 0.024735, "volume": 604659.0}, {"date": "2020-03-04", "close": 0.0207774, "volume": 2021.0}, {"date": "2020-03-05", "close": 0.0207774, "volume": 20214.0}, {"date": "2020-03-09", "close": 0.0207774, "volume": 661204.0}, {"date": "2020-03-10", "close": 0.0168198, "volume": 986181.0}, {"date": "2020-03-11", "close": 0.0178092, "volume": 30321.0}, {"date": "2020-03-12", "close": 0.0187986, "volume": 33354.0}, {"date": "2020-03-13", "close": 0.014841, "volume": 1243808.0}, {"date": "2020-03-16", "close": 0.019788, "volume": 82351.0}, {"date": "2020-03-19", "close": 0.0207774, "volume": 305182.0}, {"date": "2020-03-20", "close": 0.0227562, "volume": 83993.0}, {"date": "2020-03-23", "close": 0.0227562, "volume": 43966.0}, {"date": "2020-03-24", "close": 0.0158304, "volume": 181928.0}, {"date": "2020-03-25", "close": 0.0168198, "volume": 114398.0}, {"date": "2020-03-26", "close": 0.0187986, "volume": 101071.0}, {"date": "2020-03-27", "close": 0.0168198, "volume": 141500.0}, {"date": "2020-03-30", "close": 0.0158304, "volume": 381524.0}, {"date": "2020-03-31", "close": 0.014841, "volume": 693603.0}, {"date": "2020-04-01", "close": 0.0158304, "volume": 104186.0}, {"date": "2020-04-02", "close": 0.0158304, "volume": 31585.0}, {"date": "2020-04-03", "close": 0.0158304, "volume": 288739.0}, {"date": "2020-04-06", "close": 0.014841, "volume": 212606.0}, {"date": "2020-04-07", "close": 0.0128622, "volume": 683242.0}, {"date": "2020-04-08", "close": 0.0128622, "volume": 3029547.0}, {"date": "2020-04-09", "close": 0.0138516, "volume": 202143.0}, {"date": "2020-04-14", "close": 0.0138516, "volume": 1515865.0}, {"date": "2020-04-15", "close": 0.014841, "volume": 423633.0}, {"date": "2020-04-16", "close": 0.014841, "volume": 3032.0}, {"date": "2020-04-17", "close": 0.0158304, "volume": 180325.0}, {"date": "2020-04-20", "close": 0.0168198, "volume": 50788.0}, {"date": "2020-04-23", "close": 0.0168198, "volume": 73782.0}, {"date": "2020-04-27", "close": 0.0168198, "volume": 491207.0}, {"date": "2020-04-28", "close": 0.0178092, "volume": 1121019.0}, {"date": "2020-04-29", "close": 0.0207774, "volume": 10107.0}, {"date": "2020-04-30", "close": 0.0237456, "volume": 88417.0}, {"date": "2020-05-01", "close": 0.0237456, "volume": 206582.0}, {"date": "2020-05-04", "close": 0.024735, "volume": 127803.0}, {"date": "2020-05-05", "close": 0.0237456, "volume": 282085.0}, {"date": "2020-05-06", "close": 0.0227562, "volume": 50531.0}, {"date": "2020-05-07", "close": 0.0237456, "volume": 45381.0}, {"date": "2020-05-11", "close": 0.019788, "volume": 219330.0}, {"date": "2020-05-13", "close": 0.019788, "volume": 96028.0}, {"date": "2020-05-15", "close": 0.0168198, "volume": 646604.0}, {"date": "2020-05-19", "close": 0.0168198, "volume": 729807.0}, {"date": "2020-05-20", "close": 0.0178092, "volume": 145571.0}, {"date": "2020-05-21", "close": 0.0207774, "volume": 118.0}, {"date": "2020-05-22", "close": 0.0217668, "volume": 490196.0}, {"date": "2020-05-25", "close": 0.0217668, "volume": 559154.0}, {"date": "2020-05-26", "close": 0.019788, "volume": 10107.0}, {"date": "2020-05-27", "close": 0.0217668, "volume": 620617.0}, {"date": "2020-05-28", "close": 0.0237456, "volume": 602966.0}, {"date": "2020-05-29", "close": 0.024735, "volume": 64888.0}, {"date": "2020-06-01", "close": 0.0227562, "volume": 34138.0}, {"date": "2020-06-02", "close": 0.0237456, "volume": 122316.0}, {"date": "2020-06-03", "close": 0.0237456, "volume": 320103.0}, {"date": "2020-06-04", "close": 0.0237456, "volume": 269254.0}, {"date": "2020-06-05", "close": 0.0227562, "volume": 134088.0}, {"date": "2020-06-09", "close": 0.024735, "volume": 54579.0}, {"date": "2020-06-10", "close": 0.024735, "volume": 7277.0}, {"date": "2020-06-11", "close": 0.0237456, "volume": 579426.0}, {"date": "2020-06-12", "close": 0.0217668, "volume": 386859.0}, {"date": "2020-06-15", "close": 0.0237456, "volume": 293107.0}, {"date": "2020-06-16", "close": 0.0237456, "volume": 416027.0}, {"date": "2020-06-18", "close": 0.0237456, "volume": 224377.0}, {"date": "2020-06-19", "close": 0.024735, "volume": 1171971.0}, {"date": "2020-06-22", "close": 0.034629, "volume": 3996381.0}, {"date": "2020-06-23", "close": 0.0286926, "volume": 1847199.0}, {"date": "2020-06-24", "close": 0.0286926, "volume": 314325.0}, {"date": "2020-06-25", "close": 0.0237456, "volume": 725041.0}, {"date": "2020-06-26", "close": 0.0237456, "volume": 654350.0}, {"date": "2020-06-29", "close": 0.0237456, "volume": 252645.0}, {"date": "2020-06-30", "close": 0.0316608, "volume": 6564483.0}, {"date": "2020-07-01", "close": 0.0286926, "volume": 940888.0}, {"date": "2020-07-02", "close": 0.029682, "volume": 155300.0}, {"date": "2020-07-03", "close": 0.0306714, "volume": 202143.0}, {"date": "2020-07-06", "close": 0.034629, "volume": 375849.0}, {"date": "2020-07-07", "close": 0.0356184, "volume": 112574.0}, {"date": "2020-07-08", "close": 0.0356184, "volume": 28075.0}, {"date": "2020-07-09", "close": 0.0326502, "volume": 1177005.0}, {"date": "2020-07-10", "close": 0.034629, "volume": 415882.0}, {"date": "2020-07-14", "close": 0.0326502, "volume": 728762.0}, {"date": "2020-07-15", "close": 0.029682, "volume": 261032.0}, {"date": "2020-07-16", "close": 0.029682, "volume": 99017.0}, {"date": "2020-07-17", "close": 0.0306714, "volume": 389836.0}, {"date": "2020-07-20", "close": 0.0336396, "volume": 1525909.0}, {"date": "2020-07-21", "close": 0.0356184, "volume": 1605993.0}, {"date": "2020-07-22", "close": 0.0356184, "volume": 703817.0}, {"date": "2020-07-23", "close": 0.0336396, "volume": 935789.0}, {"date": "2020-07-24", "close": 0.0336396, "volume": 607754.0}, {"date": "2020-07-27", "close": 0.0326502, "volume": 316038.0}, {"date": "2020-07-28", "close": 0.034629, "volume": 374194.0}, {"date": "2020-07-29", "close": 0.0326502, "volume": 242244.0}, {"date": "2020-07-31", "close": 0.0336396, "volume": 567683.0}, {"date": "2020-08-04", "close": 0.0326502, "volume": 747491.0}, {"date": "2020-08-05", "close": 0.0316608, "volume": 214738.0}, {"date": "2020-08-06", "close": 0.0336396, "volume": 1306784.0}, {"date": "2020-08-07", "close": 0.034629, "volume": 415696.0}, {"date": "2020-08-10", "close": 0.0356184, "volume": 266843.0}, {"date": "2020-08-11", "close": 0.0336396, "volume": 300982.0}, {"date": "2020-08-12", "close": 0.0356184, "volume": 272893.0}, {"date": "2020-08-13", "close": 0.0356184, "volume": 665482.0}, {"date": "2020-08-14", "close": 0.0385866, "volume": 1761466.0}, {"date": "2020-08-17", "close": 0.0375972, "volume": 1365055.0}, {"date": "2020-08-18", "close": 0.0366078, "volume": 667373.0}, {"date": "2020-08-19", "close": 0.034629, "volume": 727642.0}, {"date": "2020-08-20", "close": 0.034629, "volume": 1821.0}, {"date": "2020-08-21", "close": 0.0366078, "volume": 150347.0}, {"date": "2020-08-24", "close": 0.0474912, "volume": 4220643.0}, {"date": "2020-08-25", "close": 0.0484806, "volume": 2291793.0}, {"date": "2020-08-26", "close": 0.044523, "volume": 1366485.0}, {"date": "2020-08-28", "close": 0.0455124, "volume": 3123831.0}, {"date": "2020-08-31", "close": 0.0435336, "volume": 306308.0}, {"date": "2020-09-01", "close": 0.0415548, "volume": 1442234.0}, {"date": "2020-09-02", "close": 0.0405654, "volume": 921474.0}, {"date": "2020-09-03", "close": 0.0375972, "volume": 849891.0}, {"date": "2020-09-04", "close": 0.0385866, "volume": 219325.0}, {"date": "2020-09-07", "close": 0.039576, "volume": 569970.0}, {"date": "2020-09-08", "close": 0.044523, "volume": 805041.0}, {"date": "2020-09-09", "close": 0.0405654, "volume": 48464.0}, {"date": "2020-09-10", "close": 0.039576, "volume": 355023.0}, {"date": "2020-09-11", "close": 0.0405654, "volume": 214613.0}, {"date": "2020-09-14", "close": 0.0415548, "volume": 325165.0}, {"date": "2020-09-15", "close": 0.044523, "volume": 879178.0}, {"date": "2020-09-16", "close": 0.0415548, "volume": 166882.0}, {"date": "2020-09-17", "close": 0.0415548, "volume": 42905.0}, {"date": "2020-09-18", "close": 0.0415548, "volume": 454821.0}, {"date": "2020-09-21", "close": 0.0415548, "volume": 153342.0}, {"date": "2020-09-22", "close": 0.0405654, "volume": 334701.0}, {"date": "2020-09-24", "close": 0.0415548, "volume": 38411.0}, {"date": "2020-09-28", "close": 0.039576, "volume": 982961.0}, {"date": "2020-09-29", "close": 0.0385866, "volume": 3579794.0}, {"date": "2020-09-30", "close": 0.039576, "volume": 528603.0}, {"date": "2020-10-01", "close": 0.0415548, "volume": 18193.0}, {"date": "2020-10-02", "close": 0.039576, "volume": 40429.0}, {"date": "2020-10-05", "close": 0.039576, "volume": 342271.0}, {"date": "2020-10-06", "close": 0.0415548, "volume": 65095.0}, {"date": "2020-10-08", "close": 0.0415548, "volume": 45957.0}, {"date": "2020-10-09", "close": 0.0415548, "volume": 4332.0}, {"date": "2020-10-13", "close": 0.0415548, "volume": 129094.0}, {"date": "2020-10-14", "close": 0.0425442, "volume": 117525.0}, {"date": "2020-10-15", "close": 0.0415548, "volume": 225169.0}, {"date": "2020-10-16", "close": 0.0415548, "volume": 533272.0}, {"date": "2020-10-19", "close": 0.044523, "volume": 628885.0}, {"date": "2020-10-21", "close": 0.044523, "volume": 25268.0}, {"date": "2020-10-22", "close": 0.0435336, "volume": 14791.0}, {"date": "2020-10-26", "close": 0.0465018, "volume": 295128.0}, {"date": "2020-10-27", "close": 0.044523, "volume": 207196.0}, {"date": "2020-10-28", "close": 0.0455124, "volume": 41835.0}, {"date": "2020-10-29", "close": 0.0455124, "volume": 611320.0}, {"date": "2020-10-30", "close": 0.0455124, "volume": 783140.0}, {"date": "2020-11-02", "close": 0.0455124, "volume": 193046.0}, {"date": "2020-11-03", "close": 0.0465018, "volume": 348696.0}, {"date": "2020-11-04", "close": 0.044523, "volume": 609460.0}, {"date": "2020-11-05", "close": 0.0455124, "volume": 59028.0}, {"date": "2020-11-06", "close": 0.0455124, "volume": 743238.0}, {"date": "2020-11-09", "close": 0.0455124, "volume": 104786.0}, {"date": "2020-11-10", "close": 0.0455124, "volume": 72712.0}, {"date": "2020-11-11", "close": 0.0455124, "volume": 345447.0}, {"date": "2020-11-12", "close": 0.0455124, "volume": 43505.0}, {"date": "2020-11-13", "close": 0.0465018, "volume": 535702.0}, {"date": "2020-11-16", "close": 0.0484806, "volume": 316418.0}, {"date": "2020-11-17", "close": 0.044523, "volume": 1043429.0}, {"date": "2020-11-18", "close": 0.0425442, "volume": 522074.0}, {"date": "2020-11-20", "close": 0.0455124, "volume": 34819.0}, {"date": "2020-11-23", "close": 0.0465018, "volume": 779547.0}, {"date": "2020-11-24", "close": 0.0425442, "volume": 1220601.0}, {"date": "2020-11-25", "close": 0.0425442, "volume": 730291.0}, {"date": "2020-11-26", "close": 0.0425442, "volume": 964785.0}, {"date": "2020-11-27", "close": 0.0425442, "volume": 16847.0}, {"date": "2020-11-30", "close": 0.0455124, "volume": 220415.0}, {"date": "2020-12-01", "close": 0.0425442, "volume": 363857.0}, {"date": "2020-12-02", "close": 0.0435336, "volume": 71451.0}, {"date": "2020-12-03", "close": 0.0435336, "volume": 15135.0}, {"date": "2020-12-04", "close": 0.044523, "volume": 31955.0}, {"date": "2020-12-07", "close": 0.0435336, "volume": 85936.0}, {"date": "2020-12-08", "close": 0.0455124, "volume": 1048473.0}, {"date": "2020-12-09", "close": 0.0425442, "volume": 2937084.0}, {"date": "2020-12-10", "close": 0.0425442, "volume": 2414342.0}, {"date": "2020-12-11", "close": 0.0435336, "volume": 186952.0}, {"date": "2020-12-14", "close": 0.039576, "volume": 4767789.0}, {"date": "2020-12-15", "close": 0.0415548, "volume": 677733.0}, {"date": "2020-12-16", "close": 0.0405654, "volume": 771921.0}, {"date": "2020-12-17", "close": 0.0405654, "volume": 565987.0}, {"date": "2020-12-18", "close": 0.0415548, "volume": 279992.0}, {"date": "2020-12-21", "close": 0.0415548, "volume": 40661.0}, {"date": "2020-12-22", "close": 0.0415548, "volume": 439211.0}, {"date": "2020-12-24", "close": 0.044523, "volume": 22236.0}, {"date": "2020-12-29", "close": 0.0425442, "volume": 665415.0}, {"date": "2021-01-05", "close": 0.0425442, "volume": 28343.0}, {"date": "2021-01-06", "close": 0.0405654, "volume": 101071.0}, {"date": "2021-01-07", "close": 0.0415548, "volume": 1346743.0}, {"date": "2021-01-08", "close": 0.0465018, "volume": 1134842.0}, {"date": "2021-01-11", "close": 0.044523, "volume": 280220.0}, {"date": "2021-01-12", "close": 0.0415548, "volume": 528174.0}, {"date": "2021-01-13", "close": 0.0425442, "volume": 57936.0}, {"date": "2021-01-14", "close": 0.0425442, "volume": 19001.0}, {"date": "2021-01-15", "close": 0.0435336, "volume": 321597.0}, {"date": "2021-01-18", "close": 0.0435336, "volume": 1015884.0}, {"date": "2021-01-19", "close": 0.0435336, "volume": 243473.0}, {"date": "2021-01-20", "close": 0.0435336, "volume": 669938.0}, {"date": "2021-01-21", "close": 0.044523, "volume": 88110.0}, {"date": "2021-01-22", "close": 0.0435336, "volume": 302911.0}, {"date": "2021-01-25", "close": 0.0474912, "volume": 2279845.0}, {"date": "2021-01-27", "close": 0.0474912, "volume": 1025996.0}, {"date": "2021-01-28", "close": 0.0534276, "volume": 3276537.0}, {"date": "2021-01-29", "close": 0.044523, "volume": 1326870.0}, {"date": "2021-02-01", "close": 0.04947, "volume": 1014815.0}, {"date": "2021-02-02", "close": 0.04947, "volume": 1117077.0}, {"date": "2021-02-03", "close": 0.0514488, "volume": 645749.0}, {"date": "2021-02-04", "close": 0.0534276, "volume": 703842.0}, {"date": "2021-02-05", "close": 0.054417, "volume": 656014.0}, {"date": "2021-02-08", "close": 0.0534276, "volume": 274977.0}, {"date": "2021-02-09", "close": 0.0514488, "volume": 36330.0}, {"date": "2021-02-10", "close": 0.0514488, "volume": 145642.0}, {"date": "2021-02-11", "close": 0.0583746, "volume": 1733343.0}, {"date": "2021-02-12", "close": 0.0751944, "volume": 3125986.0}, {"date": "2021-02-15", "close": 0.089046, "volume": 8756718.0}, {"date": "2021-02-16", "close": 0.0831096, "volume": 3481627.0}, {"date": "2021-02-17", "close": 0.089046, "volume": 847800.0}, {"date": "2021-02-18", "close": 0.089046, "volume": 969175.0}, {"date": "2021-02-19", "close": 0.0821202, "volume": 272146.0}, {"date": "2021-02-22", "close": 0.0821202, "volume": 578834.0}, {"date": "2021-02-23", "close": 0.0712368, "volume": 662337.0}, {"date": "2021-02-24", "close": 0.074205, "volume": 275713.0}, {"date": "2021-02-25", "close": 0.0771732, "volume": 517485.0}, {"date": "2021-02-26", "close": 0.0732156, "volume": 598859.0}, {"date": "2021-03-01", "close": 0.069258, "volume": 132569.0}, {"date": "2021-03-02", "close": 0.074205, "volume": 580400.0}, {"date": "2021-03-03", "close": 0.079152, "volume": 267476.0}, {"date": "2021-03-04", "close": 0.0732156, "volume": 283820.0}, {"date": "2021-03-05", "close": 0.069258, "volume": 354455.0}, {"date": "2021-03-08", "close": 0.0662898, "volume": 64938.0}, {"date": "2021-03-09", "close": 0.064311, "volume": 241000.0}, {"date": "2021-03-10", "close": 0.0672792, "volume": 821171.0}, {"date": "2021-03-11", "close": 0.0781626, "volume": 219148.0}, {"date": "2021-03-12", "close": 0.0781626, "volume": 190263.0}, {"date": "2021-03-16", "close": 0.0751944, "volume": 572179.0}, {"date": "2021-03-17", "close": 0.069258, "volume": 432240.0}, {"date": "2021-03-18", "close": 0.0682686, "volume": 137962.0}, {"date": "2021-03-19", "close": 0.074205, "volume": 202143.0}, {"date": "2021-03-22", "close": 0.0702474, "volume": 11009.0}, {"date": "2021-03-23", "close": 0.069258, "volume": 341115.0}, {"date": "2021-03-24", "close": 0.069258, "volume": 549043.0}, {"date": "2021-03-25", "close": 0.0682686, "volume": 50529.0}, {"date": "2021-03-26", "close": 0.069258, "volume": 516306.0}, {"date": "2021-03-29", "close": 0.0672792, "volume": 23289.0}, {"date": "2021-03-30", "close": 0.0672792, "volume": 45482.0}, {"date": "2021-03-31", "close": 0.0653004, "volume": 70387.0}, {"date": "2021-04-01", "close": 0.069258, "volume": 385840.0}, {"date": "2021-04-06", "close": 0.069258, "volume": 157301.0}, {"date": "2021-04-08", "close": 0.069258, "volume": 389626.0}, {"date": "2021-04-09", "close": 0.0662898, "volume": 52456.0}, {"date": "2021-04-12", "close": 0.0682686, "volume": 701298.0}, {"date": "2021-04-13", "close": 0.069258, "volume": 443478.0}, {"date": "2021-04-15", "close": 0.0672792, "volume": 848.0}, {"date": "2021-04-16", "close": 0.0613428, "volume": 155207.0}, {"date": "2021-04-19", "close": 0.0613428, "volume": 173258.0}, {"date": "2021-04-20", "close": 0.0573852, "volume": 532367.0}, {"date": "2021-04-21", "close": 0.0563958, "volume": 251092.0}, {"date": "2021-04-23", "close": 0.059364, "volume": 31053.0}, {"date": "2021-04-26", "close": 0.0613428, "volume": 213971.0}, {"date": "2021-04-27", "close": 0.0682686, "volume": 66443.0}, {"date": "2021-04-28", "close": 0.0682686, "volume": 110550.0}, {"date": "2021-04-29", "close": 0.0653004, "volume": 1925599.0}, {"date": "2021-04-30", "close": 0.0653004, "volume": 105493.0}, {"date": "2021-05-03", "close": 0.0702474, "volume": 1227509.0}, {"date": "2021-05-04", "close": 0.0712368, "volume": 5429922.0}, {"date": "2021-05-05", "close": 0.069258, "volume": 704701.0}, {"date": "2021-05-06", "close": 0.0722262, "volume": 32162.0}, {"date": "2021-05-07", "close": 0.0662898, "volume": 445198.0}, {"date": "2021-05-10", "close": 0.069258, "volume": 64605.0}, {"date": "2021-05-11", "close": 0.0662898, "volume": 50536.0}, {"date": "2021-05-12", "close": 0.069258, "volume": 422175.0}, {"date": "2021-05-13", "close": 0.064311, "volume": 164570.0}, {"date": "2021-05-14", "close": 0.0682686, "volume": 224741.0}, {"date": "2021-05-17", "close": 0.0653004, "volume": 15161.0}, {"date": "2021-05-18", "close": 0.0662898, "volume": 173899.0}, {"date": "2021-05-19", "close": 0.0662898, "volume": 15666.0}, {"date": "2021-05-20", "close": 0.064311, "volume": 194659.0}, {"date": "2021-05-21", "close": 0.0623322, "volume": 291405.0}, {"date": "2021-05-24", "close": 0.0662898, "volume": 91379.0}, {"date": "2021-05-25", "close": 0.0623322, "volume": 320912.0}, {"date": "2021-05-26", "close": 0.0682686, "volume": 97788.0}, {"date": "2021-05-27", "close": 0.0682686, "volume": 33273.0}, {"date": "2021-05-28", "close": 0.0682686, "volume": 7580.0}, {"date": "2021-06-01", "close": 0.064311, "volume": 39976.0}, {"date": "2021-06-02", "close": 0.0682686, "volume": 176370.0}, {"date": "2021-06-03", "close": 0.0682686, "volume": 90216.0}, {"date": "2021-06-04", "close": 0.0682686, "volume": 39638.0}, {"date": "2021-06-07", "close": 0.0603534, "volume": 224904.0}, {"date": "2021-06-08", "close": 0.0613428, "volume": 67595.0}, {"date": "2021-06-09", "close": 0.064311, "volume": 26658.0}, {"date": "2021-06-10", "close": 0.0662898, "volume": 22159.0}, {"date": "2021-06-15", "close": 0.0633216, "volume": 352126.0}, {"date": "2021-06-16", "close": 0.0623322, "volume": 599990.0}, {"date": "2021-06-17", "close": 0.0633216, "volume": 41654.0}, {"date": "2021-06-18", "close": 0.059364, "volume": 542128.0}, {"date": "2021-06-21", "close": 0.059364, "volume": 224286.0}, {"date": "2021-06-22", "close": 0.059364, "volume": 141500.0}, {"date": "2021-06-23", "close": 0.064311, "volume": 235648.0}, {"date": "2021-06-24", "close": 0.0623322, "volume": 70979.0}, {"date": "2021-06-25", "close": 0.0633216, "volume": 10107.0}, {"date": "2021-06-28", "close": 0.0613428, "volume": 29233.0}, {"date": "2021-06-29", "close": 0.064311, "volume": 121957.0}, {"date": "2021-06-30", "close": 0.0613428, "volume": 447850.0}, {"date": "2021-07-01", "close": 0.064311, "volume": 17092.0}, {"date": "2021-07-02", "close": 0.0623322, "volume": 40043.0}, {"date": "2021-07-05", "close": 0.0672792, "volume": 42450.0}, {"date": "2021-07-06", "close": 0.059364, "volume": 806299.0}, {"date": "2021-07-07", "close": 0.0554064, "volume": 369707.0}, {"date": "2021-07-09", "close": 0.059364, "volume": 97228.0}, {"date": "2021-07-12", "close": 0.054417, "volume": 607170.0}, {"date": "2021-07-13", "close": 0.0583746, "volume": 180431.0}, {"date": "2021-07-14", "close": 0.0583746, "volume": 3048.0}, {"date": "2021-07-15", "close": 0.059364, "volume": 379227.0}, {"date": "2021-07-16", "close": 0.0573852, "volume": 4482.0}, {"date": "2021-07-19", "close": 0.0573852, "volume": 38528.0}, {"date": "2021-07-20", "close": 0.0573852, "volume": 218277.0}, {"date": "2021-07-21", "close": 0.0534276, "volume": 211595.0}, {"date": "2021-07-22", "close": 0.0534276, "volume": 76365.0}, {"date": "2021-07-23", "close": 0.0563958, "volume": 12003.0}, {"date": "2021-07-26", "close": 0.0534276, "volume": 64189.0}, {"date": "2021-07-27", "close": 0.0524382, "volume": 141500.0}, {"date": "2021-07-28", "close": 0.0514488, "volume": 23752.0}, {"date": "2021-07-29", "close": 0.0504594, "volume": 118587.0}, {"date": "2021-08-02", "close": 0.0484806, "volume": 304948.0}, {"date": "2021-08-04", "close": 0.054417, "volume": 54169.0}, {"date": "2021-08-05", "close": 0.0524382, "volume": 14302.0}, {"date": "2021-08-06", "close": 0.04947, "volume": 518622.0}, {"date": "2021-08-09", "close": 0.04947, "volume": 80857.0}, {"date": "2021-08-11", "close": 0.0504594, "volume": 40429.0}, {"date": "2021-08-12", "close": 0.04947, "volume": 164076.0}, {"date": "2021-08-13", "close": 0.0524382, "volume": 18784.0}, {"date": "2021-08-16", "close": 0.0524382, "volume": 43832.0}, {"date": "2021-08-17", "close": 0.0534276, "volume": 214684.0}, {"date": "2021-08-18", "close": 0.054417, "volume": 324924.0}, {"date": "2021-08-19", "close": 0.0534276, "volume": 120017.0}, {"date": "2021-08-20", "close": 0.0534276, "volume": 58329.0}, {"date": "2021-08-23", "close": 0.0514488, "volume": 107435.0}, {"date": "2021-08-24", "close": 0.0524382, "volume": 10107.0}, {"date": "2021-08-25", "close": 0.0514488, "volume": 185663.0}, {"date": "2021-08-26", "close": 0.0524382, "volume": 64839.0}, {"date": "2021-08-27", "close": 0.0504594, "volume": 53164.0}, {"date": "2021-08-30", "close": 0.0504594, "volume": 116268.0}, {"date": "2021-08-31", "close": 0.054417, "volume": 58493.0}, {"date": "2021-09-01", "close": 0.054417, "volume": 10107.0}, {"date": "2021-09-02", "close": 0.059364, "volume": 395305.0}, {"date": "2021-09-03", "close": 0.0504594, "volume": 384055.0}, {"date": "2021-09-06", "close": 0.054417, "volume": 1421721.0}, {"date": "2021-09-07", "close": 0.0583746, "volume": 38534.0}, {"date": "2021-09-08", "close": 0.0573852, "volume": 318377.0}, {"date": "2021-09-09", "close": 0.0583746, "volume": 157027.0}, {"date": "2021-09-10", "close": 0.0534276, "volume": 296020.0}, {"date": "2021-09-13", "close": 0.0534276, "volume": 134366.0}, {"date": "2021-09-14", "close": 0.0534276, "volume": 35880.0}, {"date": "2021-09-15", "close": 0.0524382, "volume": 86191.0}, {"date": "2021-09-16", "close": 0.0583746, "volume": 193532.0}, {"date": "2021-09-17", "close": 0.054417, "volume": 136507.0}, {"date": "2021-09-20", "close": 0.054417, "volume": 40414.0}, {"date": "2021-09-21", "close": 0.0534276, "volume": 178084.0}, {"date": "2021-09-22", "close": 0.0514488, "volume": 2527.0}, {"date": "2021-09-23", "close": 0.0573852, "volume": 72441.0}, {"date": "2021-09-24", "close": 0.0524382, "volume": 96449.0}, {"date": "2021-09-27", "close": 0.0484806, "volume": 143161.0}, {"date": "2021-09-28", "close": 0.0465018, "volume": 488364.0}, {"date": "2021-09-29", "close": 0.046, "volume": 28000.0}, {"date": "2021-09-30", "close": 0.041, "volume": 727400.0}, {"date": "2021-10-01", "close": 0.052, "volume": 420772.0}, {"date": "2021-10-04", "close": 0.048, "volume": 27.0}, {"date": "2021-10-08", "close": 0.042, "volume": 84000.0}, {"date": "2021-10-11", "close": 0.045, "volume": 55500.0}, {"date": "2021-10-12", "close": 0.044, "volume": 198864.0}, {"date": "2021-10-15", "close": 0.048, "volume": 136994.0}, {"date": "2021-10-18", "close": 0.049, "volume": 314285.0}, {"date": "2021-10-19", "close": 0.049, "volume": 10500.0}, {"date": "2021-10-20", "close": 0.042, "volume": 2254809.0}, {"date": "2021-10-21", "close": 0.044, "volume": 358607.0}, {"date": "2021-10-22", "close": 0.045, "volume": 248180.0}, {"date": "2021-10-25", "close": 0.043, "volume": 334059.0}, {"date": "2021-10-26", "close": 0.045, "volume": 129396.0}, {"date": "2021-10-27", "close": 0.045, "volume": 69980.0}, {"date": "2021-10-28", "close": 0.044, "volume": 3445.0}, {"date": "2021-11-01", "close": 0.043, "volume": 1511.0}, {"date": "2021-11-02", "close": 0.042, "volume": 19900.0}, {"date": "2021-11-03", "close": 0.043, "volume": 63359.0}, {"date": "2021-11-04", "close": 0.042, "volume": 25185.0}, {"date": "2021-11-05", "close": 0.042, "volume": 36058.0}, {"date": "2021-11-08", "close": 0.042, "volume": 164620.0}, {"date": "2021-11-09", "close": 0.042, "volume": 71221.0}, {"date": "2021-11-10", "close": 0.042, "volume": 243048.0}, {"date": "2021-11-11", "close": 0.04, "volume": 92661.0}, {"date": "2021-11-12", "close": 0.04, "volume": 143629.0}, {"date": "2021-11-15", "close": 0.04, "volume": 50000.0}, {"date": "2021-11-16", "close": 0.041, "volume": 251702.0}, {"date": "2021-11-17", "close": 0.042, "volume": 200000.0}, {"date": "2021-11-18", "close": 0.041, "volume": 2.0}, {"date": "2021-11-19", "close": 0.038, "volume": 9.0}, {"date": "2021-11-22", "close": 0.044, "volume": 322247.0}, {"date": "2021-11-23", "close": 0.045, "volume": 302381.0}, {"date": "2021-11-24", "close": 0.042, "volume": 76801.0}, {"date": "2021-11-25", "close": 0.047, "volume": 435505.0}, {"date": "2021-11-26", "close": 0.041, "volume": 150098.0}, {"date": "2021-11-29", "close": 0.038, "volume": 194688.0}, {"date": "2021-11-30", "close": 0.037, "volume": 146564.0}, {"date": "2021-12-01", "close": 0.037, "volume": 5049.0}, {"date": "2021-12-02", "close": 0.04, "volume": 232599.0}, {"date": "2021-12-03", "close": 0.04, "volume": 100000.0}, {"date": "2021-12-07", "close": 0.041, "volume": 278785.0}, {"date": "2021-12-08", "close": 0.04, "volume": 109522.0}, {"date": "2021-12-10", "close": 0.037, "volume": 11703.0}, {"date": "2021-12-13", "close": 0.037, "volume": 101667.0}, {"date": "2021-12-14", "close": 0.037, "volume": 517284.0}, {"date": "2021-12-15", "close": 0.038, "volume": 52220.0}, {"date": "2021-12-20", "close": 0.035, "volume": 555060.0}, {"date": "2021-12-21", "close": 0.033, "volume": 225002.0}, {"date": "2021-12-22", "close": 0.032, "volume": 26943.0}, {"date": "2021-12-23", "close": 0.033, "volume": 59238.0}, {"date": "2021-12-24", "close": 0.033, "volume": 210000.0}, {"date": "2021-12-29", "close": 0.034, "volume": 257899.0}, {"date": "2021-12-31", "close": 0.035, "volume": 346494.0}, {"date": "2022-01-05", "close": 0.035, "volume": 138085.0}, {"date": "2022-01-07", "close": 0.04, "volume": 124593.0}, {"date": "2022-01-10", "close": 0.043, "volume": 8279730.0}, {"date": "2022-01-13", "close": 0.041, "volume": 15000.0}, {"date": "2022-01-14", "close": 0.04, "volume": 84041.0}, {"date": "2022-01-17", "close": 0.035, "volume": 89182.0}, {"date": "2022-01-18", "close": 0.038, "volume": 479062.0}, {"date": "2022-01-19", "close": 0.038, "volume": 181640.0}, {"date": "2022-01-20", "close": 0.04, "volume": 511670.0}, {"date": "2022-01-21", "close": 0.041, "volume": 6640.0}, {"date": "2022-01-24", "close": 0.037, "volume": 92181.0}, {"date": "2022-01-25", "close": 0.035, "volume": 509915.0}, {"date": "2022-01-27", "close": 0.034, "volume": 253000.0}, {"date": "2022-01-28", "close": 0.034, "volume": 21230.0}, {"date": "2022-01-31", "close": 0.032, "volume": 75759.0}, {"date": "2022-02-01", "close": 0.034, "volume": 103838.0}, {"date": "2022-02-02", "close": 0.033, "volume": 160939.0}, {"date": "2022-02-03", "close": 0.036, "volume": 91080.0}, {"date": "2022-02-04", "close": 0.032, "volume": 4890.0}, {"date": "2022-02-07", "close": 0.032, "volume": 908044.0}, {"date": "2022-02-09", "close": 0.032, "volume": 29400.0}, {"date": "2022-02-11", "close": 0.033, "volume": 145823.0}, {"date": "2022-02-14", "close": 0.032, "volume": 68450.0}, {"date": "2022-02-15", "close": 0.032, "volume": 125000.0}, {"date": "2022-02-16", "close": 0.032, "volume": 103125.0}, {"date": "2022-02-17", "close": 0.033, "volume": 15000.0}, {"date": "2022-02-18", "close": 0.033, "volume": 600.0}, {"date": "2022-02-21", "close": 0.033, "volume": 15000.0}, {"date": "2022-02-22", "close": 0.032, "volume": 156250.0}, {"date": "2022-02-23", "close": 0.032, "volume": 40625.0}, {"date": "2022-02-24", "close": 0.027, "volume": 43509.0}, {"date": "2022-02-25", "close": 0.03, "volume": 80548.0}, {"date": "2022-02-28", "close": 0.03, "volume": 528521.0}, {"date": "2022-03-01", "close": 0.031, "volume": 497568.0}, {"date": "2022-03-02", "close": 0.031, "volume": 40658.0}, {"date": "2022-03-03", "close": 0.033, "volume": 20111.0}, {"date": "2022-03-04", "close": 0.035, "volume": 173508.0}, {"date": "2022-03-09", "close": 0.036, "volume": 242153.0}, {"date": "2022-03-11", "close": 0.034, "volume": 294625.0}, {"date": "2022-03-14", "close": 0.034, "volume": 29428.0}, {"date": "2022-03-15", "close": 0.033, "volume": 505301.0}, {"date": "2022-03-16", "close": 0.0335, "volume": 15000.0}, {"date": "2022-03-17", "close": 0.0335, "volume": 130000.0}, {"date": "2022-03-18", "close": 0.033, "volume": 4667.0}, {"date": "2022-03-21", "close": 0.033, "volume": 70249.0}, {"date": "2022-03-23", "close": 0.033, "volume": 64745.0}, {"date": "2022-03-24", "close": 0.033, "volume": 1257694.0}, {"date": "2022-03-25", "close": 0.032, "volume": 226422.0}, {"date": "2022-03-29", "close": 0.028, "volume": 243667.0}, {"date": "2022-03-30", "close": 0.03, "volume": 808956.0}, {"date": "2022-03-31", "close": 0.028, "volume": 200000.0}, {"date": "2022-04-01", "close": 0.028, "volume": 427081.0}, {"date": "2022-04-04", "close": 0.029, "volume": 227543.0}, {"date": "2022-04-05", "close": 0.033, "volume": 393762.0}, {"date": "2022-04-07", "close": 0.034, "volume": 608168.0}, {"date": "2022-04-08", "close": 0.034, "volume": 14750.0}, {"date": "2022-04-12", "close": 0.034, "volume": 16776.0}, {"date": "2022-04-13", "close": 0.037, "volume": 265026.0}, {"date": "2022-04-14", "close": 0.0375, "volume": 561044.0}, {"date": "2022-04-19", "close": 0.039, "volume": 805942.0}, {"date": "2022-04-20", "close": 0.039, "volume": 157058.0}, {"date": "2022-04-22", "close": 0.0405, "volume": 17575.0}, {"date": "2022-04-26", "close": 0.042, "volume": 12381.0}, {"date": "2022-04-27", "close": 0.04, "volume": 64891.0}, {"date": "2022-04-28", "close": 0.043, "volume": 1473252.0}, {"date": "2022-04-29", "close": 0.043, "volume": 119780.0}, {"date": "2022-05-02", "close": 0.043, "volume": 96499.0}, {"date": "2022-05-03", "close": 0.044, "volume": 512142.0}, {"date": "2022-05-04", "close": 0.044, "volume": 54603.0}, {"date": "2022-05-05", "close": 0.045, "volume": 31756.0}, {"date": "2022-05-09", "close": 0.045, "volume": 5.0}, {"date": "2022-05-11", "close": 0.04, "volume": 73880.0}, {"date": "2022-05-12", "close": 0.04, "volume": 60000.0}, {"date": "2022-05-13", "close": 0.04, "volume": 200005.0}, {"date": "2022-05-18", "close": 0.04, "volume": 14694.0}, {"date": "2022-05-23", "close": 0.037, "volume": 3688619.0}, {"date": "2022-05-24", "close": 0.033, "volume": 829826.0}, {"date": "2022-05-25", "close": 0.033, "volume": 230765.0}, {"date": "2022-05-27", "close": 0.034, "volume": 83785.0}, {"date": "2022-05-30", "close": 0.034, "volume": 12500.0}, {"date": "2022-06-01", "close": 0.038, "volume": 76200.0}, {"date": "2022-06-02", "close": 0.038, "volume": 138740.0}, {"date": "2022-06-03", "close": 0.034, "volume": 2506814.0}, {"date": "2022-06-06", "close": 0.035, "volume": 484187.0}, {"date": "2022-06-07", "close": 0.035, "volume": 666115.0}, {"date": "2022-06-08", "close": 0.034, "volume": 61341.0}, {"date": "2022-06-09", "close": 0.034, "volume": 218750.0}, {"date": "2022-06-14", "close": 0.031, "volume": 428634.0}, {"date": "2022-06-15", "close": 0.034, "volume": 53840.0}, {"date": "2022-06-16", "close": 0.032, "volume": 473025.0}, {"date": "2022-06-17", "close": 0.031, "volume": 614461.0}, {"date": "2022-06-21", "close": 0.032, "volume": 446033.0}, {"date": "2022-06-22", "close": 0.03, "volume": 235422.0}, {"date": "2022-06-27", "close": 0.03, "volume": 108333.0}, {"date": "2022-06-29", "close": 0.026, "volume": 157829.0}, {"date": "2022-06-30", "close": 0.028, "volume": 132921.0}, {"date": "2022-07-01", "close": 0.033, "volume": 361737.0}, {"date": "2022-07-04", "close": 0.034, "volume": 182435.0}, {"date": "2022-07-05", "close": 0.035, "volume": 128305.0}, {"date": "2022-07-07", "close": 0.035, "volume": 4285.0}, {"date": "2022-07-11", "close": 0.035, "volume": 190289.0}, {"date": "2022-07-12", "close": 0.036, "volume": 27500.0}, {"date": "2022-07-14", "close": 0.04, "volume": 150000.0}, {"date": "2022-07-22", "close": 0.039, "volume": 220000.0}, {"date": "2022-07-27", "close": 0.038, "volume": 411384.0}, {"date": "2022-07-28", "close": 0.037, "volume": 772801.0}, {"date": "2022-07-29", "close": 0.038, "volume": 20000.0}, {"date": "2022-08-02", "close": 0.035, "volume": 99666.0}, {"date": "2022-08-03", "close": 0.035, "volume": 45334.0}, {"date": "2022-08-05", "close": 0.035, "volume": 49999.0}, {"date": "2022-08-08", "close": 0.033, "volume": 81081.0}, {"date": "2022-08-10", "close": 0.033, "volume": 7500.0}, {"date": "2022-08-11", "close": 0.032, "volume": 250000.0}, {"date": "2022-08-12", "close": 0.031, "volume": 175790.0}, {"date": "2022-08-15", "close": 0.029, "volume": 337866.0}, {"date": "2022-08-16", "close": 0.029, "volume": 250000.0}, {"date": "2022-08-17", "close": 0.026, "volume": 701024.0}, {"date": "2022-08-18", "close": 0.026, "volume": 130535.0}, {"date": "2022-08-19", "close": 0.026, "volume": 97578.0}, {"date": "2022-08-22", "close": 0.025, "volume": 496679.0}, {"date": "2022-08-23", "close": 0.027, "volume": 157925.0}, {"date": "2022-08-24", "close": 0.024, "volume": 64575.0}, {"date": "2022-08-26", "close": 0.029, "volume": 49338.0}, {"date": "2022-08-30", "close": 0.03, "volume": 16456.0}, {"date": "2022-08-31", "close": 0.031, "volume": 297403.0}, {"date": "2022-09-01", "close": 0.03, "volume": 55961.0}, {"date": "2022-09-05", "close": 0.03, "volume": 41849.0}, {"date": "2022-09-08", "close": 0.027, "volume": 84500.0}, {"date": "2022-09-13", "close": 0.029, "volume": 131265.0}, {"date": "2022-09-14", "close": 0.029, "volume": 35704.0}, {"date": "2022-09-15", "close": 0.03, "volume": 173932.0}, {"date": "2022-09-20", "close": 0.032, "volume": 46800.0}, {"date": "2022-09-26", "close": 0.028, "volume": 51051.0}, {"date": "2022-09-27", "close": 0.028, "volume": 62754.0}, {"date": "2022-09-28", "close": 0.031, "volume": 3258.0}, {"date": "2022-09-30", "close": 0.031, "volume": 181243.0}, {"date": "2022-10-03", "close": 0.031, "volume": 43125.0}, {"date": "2022-10-04", "close": 0.032, "volume": 3125.0}, {"date": "2022-10-07", "close": 0.032, "volume": 3125.0}, {"date": "2022-10-10", "close": 0.032, "volume": 60000.0}, {"date": "2022-10-12", "close": 0.031, "volume": 4721.0}, {"date": "2022-10-14", "close": 0.029, "volume": 48697.0}, {"date": "2022-10-17", "close": 0.032, "volume": 92680.0}, {"date": "2022-10-18", "close": 0.032, "volume": 73125.0}, {"date": "2022-10-19", "close": 0.032, "volume": 3125.0}, {"date": "2022-10-20", "close": 0.028, "volume": 35000.0}, {"date": "2022-10-21", "close": 0.03, "volume": 12500.0}, {"date": "2022-10-25", "close": 0.028, "volume": 62396.0}, {"date": "2022-10-26", "close": 0.03, "volume": 600000.0}, {"date": "2022-10-28", "close": 0.03, "volume": 1043294.0}, {"date": "2022-10-31", "close": 0.032, "volume": 1500000.0}, {"date": "2022-11-02", "close": 0.027, "volume": 13617.0}, {"date": "2022-11-03", "close": 0.028, "volume": 53057.0}, {"date": "2022-11-08", "close": 0.027, "volume": 17540.0}, {"date": "2022-11-09", "close": 0.03, "volume": 578222.0}, {"date": "2022-11-16", "close": 0.028, "volume": 586489.0}, {"date": "2022-11-17", "close": 0.03, "volume": 1640000.0}, {"date": "2022-11-18", "close": 0.033, "volume": 20000.0}, {"date": "2022-11-25", "close": 0.032, "volume": 241981.0}, {"date": "2022-11-28", "close": 0.032, "volume": 257065.0}, {"date": "2022-11-29", "close": 0.029, "volume": 7500.0}, {"date": "2022-11-30", "close": 0.03, "volume": 20000.0}, {"date": "2022-12-01", "close": 0.033, "volume": 10000.0}, {"date": "2022-12-02", "close": 0.032, "volume": 31250.0}, {"date": "2022-12-08", "close": 0.029, "volume": 85485.0}, {"date": "2022-12-12", "close": 0.028, "volume": 33000.0}, {"date": "2022-12-14", "close": 0.028, "volume": 198319.0}, {"date": "2022-12-19", "close": 0.025, "volume": 6750.0}, {"date": "2022-12-28", "close": 0.023, "volume": 92490.0}, {"date": "2022-12-30", "close": 0.026, "volume": 533748.0}, {"date": "2023-01-03", "close": 0.028, "volume": 21099.0}, {"date": "2023-01-09", "close": 0.03, "volume": 47916.0}, {"date": "2023-01-10", "close": 0.03, "volume": 4.0}, {"date": "2023-01-12", "close": 0.028, "volume": 329.0}, {"date": "2023-01-16", "close": 0.028, "volume": 25090.0}, {"date": "2023-01-17", "close": 0.03, "volume": 25000.0}, {"date": "2023-01-18", "close": 0.028, "volume": 55000.0}, {"date": "2023-01-19", "close": 0.024, "volume": 383273.0}, {"date": "2023-01-20", "close": 0.024, "volume": 269228.0}, {"date": "2023-01-23", "close": 0.025, "volume": 187022.0}, {"date": "2023-01-24", "close": 0.025, "volume": 20000.0}, {"date": "2023-01-30", "close": 0.024, "volume": 45000.0}, {"date": "2023-02-06", "close": 0.024, "volume": 119.0}, {"date": "2023-02-08", "close": 0.024, "volume": 25000.0}, {"date": "2023-02-10", "close": 0.027, "volume": 14995.0}, {"date": "2023-02-13", "close": 0.023, "volume": 64855.0}, {"date": "2023-02-17", "close": 0.023, "volume": 24250.0}, {"date": "2023-02-20", "close": 0.023, "volume": 15000.0}, {"date": "2023-02-27", "close": 0.024, "volume": 284224.0}, {"date": "2023-02-28", "close": 0.024, "volume": 64046.0}, {"date": "2023-03-01", "close": 0.023, "volume": 204901.0}, {"date": "2023-03-02", "close": 0.023, "volume": 100000.0}, {"date": "2023-03-03", "close": 0.022, "volume": 99999.0}, {"date": "2023-03-06", "close": 0.022, "volume": 1.0}, {"date": "2023-03-07", "close": 0.022, "volume": 416954.0}, {"date": "2023-03-09", "close": 0.02, "volume": 91494.0}, {"date": "2023-03-10", "close": 0.02, "volume": 126004.0}, {"date": "2023-03-13", "close": 0.02, "volume": 170000.0}, {"date": "2023-03-14", "close": 0.02, "volume": 3505.0}, {"date": "2023-03-15", "close": 0.022, "volume": 10084.0}, {"date": "2023-03-20", "close": 0.02, "volume": 30520.0}, {"date": "2023-03-21", "close": 0.021, "volume": 5000.0}, {"date": "2023-03-22", "close": 0.021, "volume": 200000.0}, {"date": "2023-03-23", "close": 0.02, "volume": 113334.0}, {"date": "2023-03-27", "close": 0.02, "volume": 15000.0}, {"date": "2023-03-31", "close": 0.019, "volume": 25039.0}, {"date": "2023-04-04", "close": 0.021, "volume": 25000.0}, {"date": "2023-04-06", "close": 0.022, "volume": 5003.0}, {"date": "2023-04-12", "close": 0.02, "volume": 15000.0}, {"date": "2023-04-13", "close": 0.021, "volume": 7000.0}, {"date": "2023-04-14", "close": 0.019, "volume": 88534.0}, {"date": "2023-04-17", "close": 0.019, "volume": 50570.0}, {"date": "2023-04-19", "close": 0.014, "volume": 100000.0}, {"date": "2023-04-21", "close": 0.016, "volume": 100000.0}, {"date": "2023-04-26", "close": 0.018, "volume": 17515.0}, {"date": "2023-04-27", "close": 0.03, "volume": 2241305.0}, {"date": "2023-04-28", "close": 0.03, "volume": 24.0}, {"date": "2023-05-01", "close": 0.03, "volume": 9776.0}, {"date": "2023-05-02", "close": 0.029, "volume": 22.0}, {"date": "2023-05-16", "close": 0.028, "volume": 992833.0}, {"date": "2023-05-19", "close": 0.02, "volume": 28000.0}, {"date": "2023-05-22", "close": 0.02, "volume": 21920.0}, {"date": "2023-05-23", "close": 0.02, "volume": 75080.0}, {"date": "2023-05-24", "close": 0.02, "volume": 599021.0}, {"date": "2023-05-25", "close": 0.018, "volume": 172215.0}, {"date": "2023-05-26", "close": 0.019, "volume": 14865.0}, {"date": "2023-05-29", "close": 0.022, "volume": 225000.0}, {"date": "2023-05-31", "close": 0.019, "volume": 196000.0}, {"date": "2023-06-02", "close": 0.022, "volume": 180894.0}, {"date": "2023-06-06", "close": 0.02, "volume": 52506.0}, {"date": "2023-06-09", "close": 0.017, "volume": 62000.0}, {"date": "2023-06-13", "close": 0.02, "volume": 464617.0}, {"date": "2023-06-16", "close": 0.018, "volume": 17928.0}, {"date": "2023-06-19", "close": 0.017, "volume": 705332.0}, {"date": "2023-06-21", "close": 0.015, "volume": 100442.0}, {"date": "2023-06-22", "close": 0.015, "volume": 325710.0}, {"date": "2023-06-26", "close": 0.017, "volume": 111000.0}, {"date": "2023-06-29", "close": 0.015, "volume": 321030.0}, {"date": "2023-07-03", "close": 0.011, "volume": 6482879.0}, {"date": "2023-07-04", "close": 0.01, "volume": 4241728.0}, {"date": "2023-07-05", "close": 0.006, "volume": 4832646.0}, {"date": "2023-07-06", "close": 0.007, "volume": 16697.0}, {"date": "2023-07-07", "close": 0.007, "volume": 758000.0}, {"date": "2023-07-11", "close": 0.009, "volume": 183000.0}, {"date": "2023-07-12", "close": 0.009, "volume": 76894.0}, {"date": "2023-07-13", "close": 0.009, "volume": 2500.0}, {"date": "2023-07-14", "close": 0.007, "volume": 8488161.0}, {"date": "2023-07-17", "close": 0.006, "volume": 1536980.0}, {"date": "2023-07-18", "close": 0.007, "volume": 646973.0}, {"date": "2023-07-19", "close": 0.006, "volume": 23540405.0}, {"date": "2023-07-20", "close": 0.007, "volume": 4296795.0}, {"date": "2023-07-21", "close": 0.007, "volume": 357773.0}, {"date": "2023-07-25", "close": 0.007, "volume": 6000.0}, {"date": "2023-07-27", "close": 0.008, "volume": 4586044.0}, {"date": "2023-07-28", "close": 0.009, "volume": 1549701.0}, {"date": "2023-07-31", "close": 0.009, "volume": 589563.0}, {"date": "2023-08-02", "close": 0.009, "volume": 1765480.0}, {"date": "2023-08-03", "close": 0.0095, "volume": 502116.0}, {"date": "2023-08-04", "close": 0.01, "volume": 2834734.0}, {"date": "2023-08-07", "close": 0.01, "volume": 2085050.0}, {"date": "2023-08-09", "close": 0.01, "volume": 350000.0}, {"date": "2023-08-15", "close": 0.01, "volume": 364565.0}, {"date": "2023-08-16", "close": 0.01, "volume": 841100.0}, {"date": "2023-08-22", "close": 0.009, "volume": 923111.0}, {"date": "2023-08-23", "close": 0.009, "volume": 136889.0}, {"date": "2023-08-24", "close": 0.008, "volume": 372500.0}, {"date": "2023-08-25", "close": 0.009, "volume": 815878.0}, {"date": "2023-08-28", "close": 0.009, "volume": 567222.0}, {"date": "2023-08-29", "close": 0.009, "volume": 173846.0}, {"date": "2023-08-31", "close": 0.009, "volume": 66580.0}, {"date": "2023-09-04", "close": 0.009, "volume": 60000.0}, {"date": "2023-09-05", "close": 0.009, "volume": 92837.0}, {"date": "2023-09-07", "close": 0.009, "volume": 53335.0}, {"date": "2023-09-14", "close": 0.008, "volume": 100000.0}, {"date": "2023-09-15", "close": 0.0085, "volume": 500000.0}, {"date": "2023-09-19", "close": 0.0085, "volume": 740846.0}, {"date": "2023-09-26", "close": 0.0105, "volume": 2203400.0}, {"date": "2023-09-29", "close": 0.009, "volume": 155000.0}, {"date": "2023-10-02", "close": 0.009, "volume": 425420.0}, {"date": "2023-10-03", "close": 0.009, "volume": 92009.0}, {"date": "2023-10-04", "close": 0.009, "volume": 1065791.0}, {"date": "2023-10-05", "close": 0.009, "volume": 522087.0}, {"date": "2023-10-06", "close": 0.009, "volume": 598193.0}, {"date": "2023-10-09", "close": 0.01, "volume": 380000.0}, {"date": "2023-10-10", "close": 0.009, "volume": 30000.0}, {"date": "2023-10-11", "close": 0.01, "volume": 750000.0}, {"date": "2023-10-12", "close": 0.01, "volume": 207.0}, {"date": "2023-10-16", "close": 0.01, "volume": 400000.0}, {"date": "2023-10-17", "close": 0.01, "volume": 126503.0}, {"date": "2023-10-18", "close": 0.01, "volume": 98999.0}, {"date": "2023-10-20", "close": 0.009, "volume": 217324.0}, {"date": "2023-10-23", "close": 0.009, "volume": 5588807.0}, {"date": "2023-10-25", "close": 0.008, "volume": 25000.0}, {"date": "2023-11-01", "close": 0.008, "volume": 691863.0}, {"date": "2023-11-10", "close": 0.009, "volume": 3425000.0}, {"date": "2023-11-13", "close": 0.009, "volume": 45000.0}, {"date": "2023-11-15", "close": 0.008, "volume": 1764.0}, {"date": "2023-11-16", "close": 0.01, "volume": 1570293.0}, {"date": "2023-11-17", "close": 0.008, "volume": 3690000.0}, {"date": "2023-11-22", "close": 0.008, "volume": 100000.0}, {"date": "2023-11-23", "close": 0.008, "volume": 2286111.0}, {"date": "2023-11-28", "close": 0.008, "volume": 155000.0}, {"date": "2023-11-29", "close": 0.008, "volume": 2000000.0}, {"date": "2023-11-30", "close": 0.008, "volume": 50000.0}, {"date": "2023-12-01", "close": 0.008, "volume": 30000.0}, {"date": "2023-12-04", "close": 0.008, "volume": 253.0}, {"date": "2023-12-05", "close": 0.008, "volume": 463745.0}, {"date": "2023-12-06", "close": 0.008, "volume": 62509.0}, {"date": "2023-12-08", "close": 0.008, "volume": 223746.0}, {"date": "2023-12-12", "close": 0.008, "volume": 431400.0}, {"date": "2023-12-14", "close": 0.008, "volume": 765.0}, {"date": "2023-12-15", "close": 0.009, "volume": 536900.0}, {"date": "2023-12-20", "close": 0.009, "volume": 2584583.0}, {"date": "2024-01-03", "close": 0.009, "volume": 70600.0}, {"date": "2024-01-08", "close": 0.008, "volume": 285800.0}, {"date": "2024-01-15", "close": 0.01, "volume": 116345.0}, {"date": "2024-01-17", "close": 0.008, "volume": 120000.0}, {"date": "2024-01-23", "close": 0.008, "volume": 625600.0}, {"date": "2024-01-24", "close": 0.01, "volume": 589289.0}, {"date": "2024-01-25", "close": 0.01, "volume": 570000.0}, {"date": "2024-01-30", "close": 0.008, "volume": 145000.0}, {"date": "2024-02-05", "close": 0.008, "volume": 1500000.0}, {"date": "2024-02-06", "close": 0.008, "volume": 200000.0}, {"date": "2024-02-07", "close": 0.01, "volume": 1923580.0}, {"date": "2024-02-13", "close": 0.009, "volume": 565342.0}, {"date": "2024-02-15", "close": 0.014, "volume": 489006.0}, {"date": "2024-02-16", "close": 0.015, "volume": 165603.0}, {"date": "2024-02-19", "close": 0.018, "volume": 590562.0}, {"date": "2024-02-20", "close": 0.015, "volume": 1937297.0}, {"date": "2024-02-21", "close": 0.014, "volume": 200000.0}, {"date": "2024-02-22", "close": 0.014, "volume": 546.0}, {"date": "2024-02-26", "close": 0.013, "volume": 427307.0}, {"date": "2024-02-27", "close": 0.012, "volume": 430000.0}, {"date": "2024-02-29", "close": 0.012, "volume": 116700.0}, {"date": "2024-03-01", "close": 0.011, "volume": 422557.0}, {"date": "2024-03-04", "close": 0.011, "volume": 24063.0}, {"date": "2024-03-06", "close": 0.013, "volume": 750000.0}, {"date": "2024-03-08", "close": 0.012, "volume": 554907.0}, {"date": "2024-03-11", "close": 0.012, "volume": 121600.0}, {"date": "2024-03-12", "close": 0.011, "volume": 34066.0}, {"date": "2024-03-13", "close": 0.011, "volume": 40000.0}, {"date": "2024-03-14", "close": 0.011, "volume": 37420.0}, {"date": "2024-03-15", "close": 0.013, "volume": 223707.0}, {"date": "2024-03-18", "close": 0.014, "volume": 89300.0}, {"date": "2024-03-19", "close": 0.014, "volume": 200000.0}, {"date": "2024-03-20", "close": 0.015, "volume": 535853.0}, {"date": "2024-03-26", "close": 0.019, "volume": 9207.0}, {"date": "2024-03-27", "close": 0.02, "volume": 147203.0}, {"date": "2024-04-02", "close": 0.02, "volume": 71295.0}, {"date": "2024-04-03", "close": 0.016, "volume": 500000.0}, {"date": "2024-04-04", "close": 0.016, "volume": 205497.0}, {"date": "2024-04-05", "close": 0.018, "volume": 28750.0}, {"date": "2024-04-08", "close": 0.017, "volume": 50000.0}, {"date": "2024-04-09", "close": 0.017, "volume": 30000.0}, {"date": "2024-04-11", "close": 0.016, "volume": 933307.0}, {"date": "2024-04-17", "close": 0.013, "volume": 23875.0}, {"date": "2024-05-01", "close": 0.014, "volume": 50000.0}, {"date": "2024-05-02", "close": 0.015, "volume": 35000.0}, {"date": "2024-05-06", "close": 0.016, "volume": 15050.0}, {"date": "2024-05-08", "close": 0.015, "volume": 632050.0}, {"date": "2024-05-09", "close": 0.015, "volume": 20.0}, {"date": "2024-05-10", "close": 0.014, "volume": 5801.0}, {"date": "2024-05-15", "close": 0.015, "volume": 3300.0}, {"date": "2024-05-20", "close": 0.015, "volume": 7000.0}, {"date": "2024-05-21", "close": 0.014, "volume": 54885.0}, {"date": "2024-05-22", "close": 0.014, "volume": 184722.0}, {"date": "2024-05-23", "close": 0.014, "volume": 271250.0}, {"date": "2024-05-24", "close": 0.014, "volume": 117592.0}, {"date": "2024-05-27", "close": 0.014, "volume": 72500.0}, {"date": "2024-05-28", "close": 0.014, "volume": 243591.0}, {"date": "2024-05-29", "close": 0.014, "volume": 200000.0}, {"date": "2024-05-31", "close": 0.016, "volume": 37750.0}, {"date": "2024-06-03", "close": 0.016, "volume": 86000.0}, {"date": "2024-06-05", "close": 0.016, "volume": 100048.0}, {"date": "2024-06-06", "close": 0.017, "volume": 56000.0}, {"date": "2024-06-07", "close": 0.021, "volume": 502654.0}, {"date": "2024-06-14", "close": 0.021, "volume": 84783.0}, {"date": "2024-06-17", "close": 0.016, "volume": 308219.0}, {"date": "2024-06-19", "close": 0.017, "volume": 2654.0}, {"date": "2024-06-20", "close": 0.02, "volume": 662389.0}, {"date": "2024-06-21", "close": 0.021, "volume": 292318.0}, {"date": "2024-06-24", "close": 0.019, "volume": 165074.0}, {"date": "2024-06-25", "close": 0.018, "volume": 55926.0}, {"date": "2024-06-26", "close": 0.019, "volume": 40985.0}, {"date": "2024-06-27", "close": 0.018, "volume": 1287765.0}, {"date": "2024-06-28", "close": 0.018, "volume": 13408.0}, {"date": "2024-07-01", "close": 0.02, "volume": 411277.0}, {"date": "2024-07-03", "close": 0.022, "volume": 602500.0}, {"date": "2024-07-04", "close": 0.022, "volume": 18990.0}, {"date": "2024-07-05", "close": 0.02, "volume": 1472514.0}, {"date": "2024-07-08", "close": 0.021, "volume": 150328.0}, {"date": "2024-07-11", "close": 0.02, "volume": 443162.0}, {"date": "2024-07-12", "close": 0.021, "volume": 12384.0}, {"date": "2024-07-15", "close": 0.021, "volume": 3330.0}, {"date": "2024-07-16", "close": 0.021, "volume": 1420.0}, {"date": "2024-07-17", "close": 0.02, "volume": 543006.0}, {"date": "2024-07-22", "close": 0.02, "volume": 40278.0}, {"date": "2024-07-23", "close": 0.02, "volume": 62000.0}, {"date": "2024-07-24", "close": 0.02, "volume": 500263.0}, {"date": "2024-07-25", "close": 0.021, "volume": 44762.0}, {"date": "2024-07-26", "close": 0.02, "volume": 509262.0}, {"date": "2024-07-29", "close": 0.02, "volume": 15000.0}, {"date": "2024-07-30", "close": 0.019, "volume": 104412.0}, {"date": "2024-07-31", "close": 0.017, "volume": 1000000.0}, {"date": "2024-08-02", "close": 0.021, "volume": 156243.0}, {"date": "2024-08-08", "close": 0.02, "volume": 52500.0}, {"date": "2024-08-12", "close": 0.019, "volume": 168165.0}, {"date": "2024-08-14", "close": 0.018, "volume": 47623.0}, {"date": "2024-08-15", "close": 0.019, "volume": 12501.0}, {"date": "2024-08-16", "close": 0.019, "volume": 284543.0}, {"date": "2024-08-19", "close": 0.02, "volume": 163333.0}, {"date": "2024-08-20", "close": 0.019, "volume": 65594.0}, {"date": "2024-08-21", "close": 0.019, "volume": 501407.0}, {"date": "2024-08-26", "close": 0.02, "volume": 32500.0}, {"date": "2024-08-27", "close": 0.02, "volume": 56932.0}, {"date": "2024-08-30", "close": 0.019, "volume": 57000.0}, {"date": "2024-09-03", "close": 0.019, "volume": 231578.0}, {"date": "2024-09-04", "close": 0.021, "volume": 500000.0}, {"date": "2024-09-05", "close": 0.021, "volume": 991782.0}, {"date": "2024-09-06", "close": 0.023, "volume": 653646.0}, {"date": "2024-09-09", "close": 0.025, "volume": 580382.0}, {"date": "2024-09-10", "close": 0.025, "volume": 1196195.0}, {"date": "2024-09-11", "close": 0.026, "volume": 708877.0}, {"date": "2024-09-12", "close": 0.027, "volume": 239312.0}, {"date": "2024-09-13", "close": 0.027, "volume": 2047562.0}, {"date": "2024-09-17", "close": 0.026, "volume": 1446643.0}, {"date": "2024-09-18", "close": 0.024, "volume": 817254.0}, {"date": "2024-09-19", "close": 0.025, "volume": 7906.0}, {"date": "2024-09-27", "close": 0.029, "volume": 1340500.0}, {"date": "2024-09-30", "close": 0.028, "volume": 242858.0}, {"date": "2024-10-02", "close": 0.024, "volume": 41055.0}, {"date": "2024-10-03", "close": 0.023, "volume": 171428.0}, {"date": "2024-10-04", "close": 0.026, "volume": 54383.0}, {"date": "2024-10-07", "close": 0.027, "volume": 18045.0}, {"date": "2024-10-08", "close": 0.024, "volume": 100000.0}, {"date": "2024-10-09", "close": 0.023, "volume": 114000.0}, {"date": "2024-10-10", "close": 0.022, "volume": 1228641.0}, {"date": "2024-10-11", "close": 0.021, "volume": 9000.0}, {"date": "2024-10-14", "close": 0.021, "volume": 200000.0}, {"date": "2024-10-16", "close": 0.022, "volume": 309.0}, {"date": "2024-10-24", "close": 0.024, "volume": 150000.0}, {"date": "2024-10-28", "close": 0.024, "volume": 61458.0}, {"date": "2024-10-29", "close": 0.024, "volume": 1277227.0}, {"date": "2024-10-31", "close": 0.024, "volume": 20625.0}, {"date": "2024-11-04", "close": 0.021, "volume": 711303.0}, {"date": "2024-11-05", "close": 0.024, "volume": 335256.0}, {"date": "2024-11-06", "close": 0.024, "volume": 345000.0}, {"date": "2024-11-08", "close": 0.023, "volume": 200000.0}, {"date": "2024-11-11", "close": 0.022, "volume": 2950356.0}, {"date": "2024-11-12", "close": 0.021, "volume": 10500.0}, {"date": "2024-11-13", "close": 0.02, "volume": 193242.0}, {"date": "2024-11-14", "close": 0.02, "volume": 694117.0}, {"date": "2024-11-15", "close": 0.021, "volume": 998.0}, {"date": "2024-11-18", "close": 0.021, "volume": 69398.0}, {"date": "2024-11-20", "close": 0.021, "volume": 61262.0}, {"date": "2024-11-26", "close": 0.022, "volume": 80500.0}, {"date": "2024-11-29", "close": 0.023, "volume": 43792.0}, {"date": "2024-12-02", "close": 0.023, "volume": 56208.0}, {"date": "2024-12-03", "close": 0.024, "volume": 18207.0}, {"date": "2024-12-04", "close": 0.023, "volume": 2000.0}, {"date": "2024-12-05", "close": 0.024, "volume": 254174.0}, {"date": "2024-12-06", "close": 0.026, "volume": 10539.0}, {"date": "2024-12-09", "close": 0.025, "volume": 8346.0}, {"date": "2024-12-10", "close": 0.024, "volume": 300000.0}, {"date": "2024-12-11", "close": 0.025, "volume": 649192.0}, {"date": "2024-12-12", "close": 0.025, "volume": 284442.0}, {"date": "2024-12-13", "close": 0.025, "volume": 38800.0}, {"date": "2024-12-16", "close": 0.024, "volume": 149971.0}, {"date": "2024-12-18", "close": 0.025, "volume": 55320.0}, {"date": "2024-12-19", "close": 0.024, "volume": 185873.0}, {"date": "2024-12-20", "close": 0.023, "volume": 39879.0}, {"date": "2024-12-23", "close": 0.02, "volume": 1166169.0}, {"date": "2024-12-30", "close": 0.019, "volume": 1446260.0}, {"date": "2024-12-31", "close": 0.02, "volume": 255400.0}, {"date": "2025-01-02", "close": 0.02, "volume": 25000.0}, {"date": "2025-01-03", "close": 0.018, "volume": 2591494.0}, {"date": "2025-01-07", "close": 0.019, "volume": 25750.0}, {"date": "2025-01-08", "close": 0.02, "volume": 25209.0}, {"date": "2025-01-13", "close": 0.02, "volume": 25052.0}, {"date": "2025-01-16", "close": 0.019, "volume": 105963.0}, {"date": "2025-01-17", "close": 0.022, "volume": 127750.0}, {"date": "2025-01-20", "close": 0.022, "volume": 115000.0}, {"date": "2025-01-22", "close": 0.022, "volume": 302.0}, {"date": "2025-01-24", "close": 0.022, "volume": 790696.0}, {"date": "2025-01-28", "close": 0.025, "volume": 510776.0}, {"date": "2025-01-29", "close": 0.025, "volume": 239224.0}, {"date": "2025-01-30", "close": 0.028, "volume": 165333.0}, {"date": "2025-01-31", "close": 0.03, "volume": 205623.0}, {"date": "2025-02-03", "close": 0.028, "volume": 425429.0}, {"date": "2025-02-04", "close": 0.029, "volume": 439127.0}, {"date": "2025-02-06", "close": 0.029, "volume": 182501.0}, {"date": "2025-02-07", "close": 0.025, "volume": 268672.0}, {"date": "2025-02-11", "close": 0.025, "volume": 350300.0}, {"date": "2025-02-13", "close": 0.028, "volume": 63612.0}, {"date": "2025-02-14", "close": 0.032, "volume": 2442938.0}, {"date": "2025-02-17", "close": 0.033, "volume": 291687.0}, {"date": "2025-02-18", "close": 0.031, "volume": 446344.0}, {"date": "2025-02-19", "close": 0.034, "volume": 294719.0}, {"date": "2025-02-20", "close": 0.036, "volume": 222886.0}, {"date": "2025-02-21", "close": 0.035, "volume": 286720.0}, {"date": "2025-02-24", "close": 0.038, "volume": 252500.0}, {"date": "2025-02-25", "close": 0.04, "volume": 1253801.0}, {"date": "2025-02-26", "close": 0.044, "volume": 1287623.0}, {"date": "2025-02-27", "close": 0.042, "volume": 475655.0}, {"date": "2025-02-28", "close": 0.045, "volume": 28727.0}, {"date": "2025-03-03", "close": 0.045, "volume": 1201853.0}, {"date": "2025-03-04", "close": 0.044, "volume": 579400.0}, {"date": "2025-03-05", "close": 0.045, "volume": 41766.0}, {"date": "2025-03-06", "close": 0.043, "volume": 26500.0}, {"date": "2025-03-07", "close": 0.04, "volume": 51300.0}, {"date": "2025-03-10", "close": 0.039, "volume": 111112.0}, {"date": "2025-03-11", "close": 0.034, "volume": 307984.0}, {"date": "2025-03-12", "close": 0.034, "volume": 211291.0}, {"date": "2025-03-13", "close": 0.032, "volume": 572896.0}, {"date": "2025-03-14", "close": 0.032, "volume": 302.0}, {"date": "2025-03-17", "close": 0.039, "volume": 958528.0}, {"date": "2025-03-18", "close": 0.04, "volume": 744613.0}, {"date": "2025-03-20", "close": 0.04, "volume": 5273.0}, {"date": "2025-03-21", "close": 0.04, "volume": 15493.0}, {"date": "2025-03-24", "close": 0.04, "volume": 498186.0}, {"date": "2025-03-25", "close": 0.04, "volume": 249365.0}, {"date": "2025-03-26", "close": 0.039, "volume": 20000.0}, {"date": "2025-03-27", "close": 0.039, "volume": 18707.0}, {"date": "2025-03-28", "close": 0.038, "volume": 62.0}, {"date": "2025-03-31", "close": 0.037, "volume": 3329.0}, {"date": "2025-04-01", "close": 0.036, "volume": 25317.0}, {"date": "2025-04-02", "close": 0.038, "volume": 10000.0}, {"date": "2025-04-03", "close": 0.034, "volume": 410226.0}, {"date": "2025-04-04", "close": 0.034, "volume": 56576.0}, {"date": "2025-04-07", "close": 0.034, "volume": 79000.0}, {"date": "2025-04-08", "close": 0.031, "volume": 3000.0}, {"date": "2025-04-09", "close": 0.031, "volume": 1043227.0}, {"date": "2025-04-10", "close": 0.033, "volume": 15150.0}, {"date": "2025-04-11", "close": 0.033, "volume": 4850.0}, {"date": "2025-04-15", "close": 0.034, "volume": 205150.0}, {"date": "2025-04-17", "close": 0.034, "volume": 999230.0}, {"date": "2025-04-22", "close": 0.034, "volume": 188445.0}, {"date": "2025-04-24", "close": 0.033, "volume": 886206.0}, {"date": "2025-04-28", "close": 0.033, "volume": 100000.0}, {"date": "2025-04-29", "close": 0.033, "volume": 324290.0}, {"date": "2025-04-30", "close": 0.032, "volume": 331723.0}, {"date": "2025-05-02", "close": 0.032, "volume": 6667.0}, {"date": "2025-05-05", "close": 0.035, "volume": 13430.0}, {"date": "2025-05-07", "close": 0.033, "volume": 400000.0}, {"date": "2025-05-08", "close": 0.035, "volume": 464997.0}, {"date": "2025-05-09", "close": 0.034, "volume": 56464.0}, {"date": "2025-05-13", "close": 0.033, "volume": 534898.0}, {"date": "2025-05-14", "close": 0.034, "volume": 13972.0}, {"date": "2025-05-15", "close": 0.035, "volume": 50302.0}, {"date": "2025-05-16", "close": 0.037, "volume": 314322.0}, {"date": "2025-05-20", "close": 0.037, "volume": 315810.0}, {"date": "2025-05-21", "close": 0.038, "volume": 5940.0}, {"date": "2025-05-23", "close": 0.037, "volume": 23366.0}, {"date": "2025-05-26", "close": 0.04, "volume": 30121.0}, {"date": "2025-05-27", "close": 0.036, "volume": 346605.0}, {"date": "2025-05-28", "close": 0.035, "volume": 274043.0}, {"date": "2025-05-29", "close": 0.039, "volume": 2157352.0}, {"date": "2025-05-30", "close": 0.039, "volume": 224789.0}, {"date": "2025-06-02", "close": 0.039, "volume": 305088.0}, {"date": "2025-06-03", "close": 0.039, "volume": 196647.0}, {"date": "2025-06-05", "close": 0.037, "volume": 3253363.0}, {"date": "2025-06-06", "close": 0.036, "volume": 65418.0}, {"date": "2025-06-10", "close": 0.035, "volume": 70000.0}, {"date": "2025-06-11", "close": 0.035, "volume": 873902.0}, {"date": "2025-06-13", "close": 0.033, "volume": 34419.0}, {"date": "2025-06-16", "close": 0.036, "volume": 23869.0}, {"date": "2025-06-17", "close": 0.034, "volume": 170000.0}, {"date": "2025-06-18", "close": 0.034, "volume": 68245.0}, {"date": "2025-06-19", "close": 0.035, "volume": 18837.0}, {"date": "2025-06-20", "close": 0.035, "volume": 416132.0}, {"date": "2025-06-23", "close": 0.033, "volume": 146776.0}, {"date": "2025-06-24", "close": 0.033, "volume": 1104957.0}, {"date": "2025-06-25", "close": 0.034, "volume": 455193.0}, {"date": "2025-06-26", "close": 0.035, "volume": 1015845.0}, {"date": "2025-06-27", "close": 0.04, "volume": 954026.0}, {"date": "2025-06-30", "close": 0.038, "volume": 68432.0}, {"date": "2025-07-01", "close": 0.038, "volume": 1315.0}, {"date": "2025-07-02", "close": 0.037, "volume": 3991.0}, {"date": "2025-07-03", "close": 0.038, "volume": 161231.0}, {"date": "2025-07-04", "close": 0.038, "volume": 188148.0}, {"date": "2025-07-07", "close": 0.037, "volume": 436338.0}, {"date": "2025-07-08", "close": 0.036, "volume": 14000.0}, {"date": "2025-07-09", "close": 0.037, "volume": 11200.0}, {"date": "2025-07-10", "close": 0.036, "volume": 48648.0}, {"date": "2025-07-11", "close": 0.035, "volume": 63046.0}, {"date": "2025-07-14", "close": 0.036, "volume": 190415.0}, {"date": "2025-07-15", "close": 0.036, "volume": 554160.0}, {"date": "2025-07-16", "close": 0.036, "volume": 13025.0}, {"date": "2025-07-17", "close": 0.037, "volume": 14000.0}, {"date": "2025-07-18", "close": 0.037, "volume": 297200.0}, {"date": "2025-07-21", "close": 0.036, "volume": 110632.0}, {"date": "2025-07-22", "close": 0.04, "volume": 54500.0}, {"date": "2025-07-23", "close": 0.04, "volume": 39000.0}, {"date": "2025-07-24", "close": 0.038, "volume": 13100.0}, {"date": "2025-07-25", "close": 0.037, "volume": 574164.0}, {"date": "2025-07-28", "close": 0.037, "volume": 75504.0}, {"date": "2025-07-29", "close": 0.037, "volume": 42343.0}, {"date": "2025-07-30", "close": 0.037, "volume": 161738.0}, {"date": "2025-07-31", "close": 0.037, "volume": 22000.0}, {"date": "2025-08-01", "close": 0.037, "volume": 78132.0}, {"date": "2025-08-04", "close": 0.038, "volume": 143445.0}, {"date": "2025-08-05", "close": 0.038, "volume": 208203.0}, {"date": "2025-08-06", "close": 0.039, "volume": 192728.0}, {"date": "2025-08-08", "close": 0.04, "volume": 313801.0}, {"date": "2025-08-11", "close": 0.044, "volume": 999395.0}, {"date": "2025-08-12", "close": 0.042, "volume": 552693.0}, {"date": "2025-08-13", "close": 0.043, "volume": 48096.0}, {"date": "2025-08-15", "close": 0.042, "volume": 300938.0}, {"date": "2025-08-18", "close": 0.04, "volume": 829960.0}, {"date": "2025-08-19", "close": 0.042, "volume": 124438.0}, {"date": "2025-08-20", "close": 0.042, "volume": 97253.0}, {"date": "2025-08-22", "close": 0.045, "volume": 1103540.0}, {"date": "2025-08-25", "close": 0.046, "volume": 421563.0}, {"date": "2025-08-26", "close": 0.048, "volume": 1698353.0}, {"date": "2025-08-27", "close": 0.047, "volume": 1479302.0}, {"date": "2025-08-28", "close": 0.047, "volume": 63228.0}, {"date": "2025-08-29", "close": 0.046, "volume": 1070448.0}, {"date": "2025-09-01", "close": 0.048, "volume": 91600.0}, {"date": "2025-09-02", "close": 0.048, "volume": 4498.0}, {"date": "2025-09-03", "close": 0.047, "volume": 341877.0}, {"date": "2025-09-04", "close": 0.047, "volume": 374725.0}, {"date": "2025-09-05", "close": 0.047, "volume": 153564.0}, {"date": "2025-09-08", "close": 0.046, "volume": 103104.0}, {"date": "2025-09-09", "close": 0.046, "volume": 310998.0}, {"date": "2025-09-10", "close": 0.044, "volume": 908328.0}, {"date": "2025-09-11", "close": 0.043, "volume": 46203.0}, {"date": "2025-09-12", "close": 0.045, "volume": 2044098.0}, {"date": "2025-09-15", "close": 0.045, "volume": 743366.0}, {"date": "2025-09-16", "close": 0.045, "volume": 108607.0}, {"date": "2025-09-17", "close": 0.045, "volume": 103632.0}, {"date": "2025-09-18", "close": 0.045, "volume": 88.0}, {"date": "2025-09-19", "close": 0.045, "volume": 150000.0}, {"date": "2025-09-22", "close": 0.045, "volume": 508248.0}, {"date": "2025-09-23", "close": 0.044, "volume": 179374.0}, {"date": "2025-09-24", "close": 0.044, "volume": 39772.0}, {"date": "2025-09-25", "close": 0.043, "volume": 40452.0}, {"date": "2025-09-26", "close": 0.044, "volume": 52000.0}, {"date": "2025-09-29", "close": 0.044, "volume": 97954.0}, {"date": "2025-09-30", "close": 0.042, "volume": 497457.0}, {"date": "2025-10-02", "close": 0.043, "volume": 45436.0}, {"date": "2025-10-03", "close": 0.043, "volume": 77962.0}, {"date": "2025-10-06", "close": 0.043, "volume": 40000.0}, {"date": "2025-10-07", "close": 0.043, "volume": 157447.0}, {"date": "2025-10-08", "close": 0.042, "volume": 372151.0}, {"date": "2025-10-09", "close": 0.041, "volume": 214.0}, {"date": "2025-10-10", "close": 0.043, "volume": 522094.0}, {"date": "2025-10-13", "close": 0.042, "volume": 16072.0}, {"date": "2025-10-14", "close": 0.044, "volume": 595496.0}, {"date": "2025-10-15", "close": 0.044, "volume": 1927087.0}, {"date": "2025-10-16", "close": 0.041, "volume": 485251.0}, {"date": "2025-10-17", "close": 0.041, "volume": 10000.0}, {"date": "2025-10-21", "close": 0.041, "volume": 364222.0}, {"date": "2025-10-22", "close": 0.042, "volume": 20000.0}, {"date": "2025-10-23", "close": 0.049, "volume": 1625086.0}, {"date": "2025-10-24", "close": 0.044, "volume": 663380.0}, {"date": "2025-10-27", "close": 0.045, "volume": 408069.0}, {"date": "2025-10-28", "close": 0.045, "volume": 1114152.0}, {"date": "2025-10-29", "close": 0.044, "volume": 658915.0}, {"date": "2025-10-30", "close": 0.045, "volume": 804860.0}, {"date": "2025-10-31", "close": 0.045, "volume": 100000.0}, {"date": "2025-11-03", "close": 0.043, "volume": 6500.0}, {"date": "2025-11-04", "close": 0.045, "volume": 523005.0}, {"date": "2025-11-05", "close": 0.045, "volume": 268589.0}, {"date": "2025-11-07", "close": 0.045, "volume": 20000.0}, {"date": "2025-11-10", "close": 0.043, "volume": 775270.0}, {"date": "2025-11-11", "close": 0.044, "volume": 83465.0}, {"date": "2025-11-12", "close": 0.047, "volume": 24212.0}, {"date": "2025-11-13", "close": 0.044, "volume": 6000.0}, {"date": "2025-11-14", "close": 0.047, "volume": 48120.0}, {"date": "2025-11-17", "close": 0.044, "volume": 23894.0}, {"date": "2025-11-18", "close": 0.043, "volume": 293997.0}, {"date": "2025-11-21", "close": 0.043, "volume": 225604.0}, {"date": "2025-11-24", "close": 0.044, "volume": 29729.0}, {"date": "2025-11-25", "close": 0.047, "volume": 276477.0}, {"date": "2025-11-26", "close": 0.048, "volume": 657966.0}, {"date": "2025-11-27", "close": 0.047, "volume": 22545.0}, {"date": "2025-11-28", "close": 0.048, "volume": 52980.0}, {"date": "2025-12-01", "close": 0.048, "volume": 41.0}, {"date": "2025-12-02", "close": 0.047, "volume": 19500.0}, {"date": "2025-12-03", "close": 0.048, "volume": 785173.0}, {"date": "2025-12-04", "close": 0.048, "volume": 100424.0}, {"date": "2025-12-05", "close": 0.045, "volume": 55562.0}, {"date": "2025-12-08", "close": 0.043, "volume": 380114.0}, {"date": "2025-12-09", "close": 0.045, "volume": 232406.0}, {"date": "2025-12-10", "close": 0.043, "volume": 208333.0}, {"date": "2025-12-11", "close": 0.044, "volume": 2.0}, {"date": "2025-12-15", "close": 0.045, "volume": 46888.0}, {"date": "2025-12-16", "close": 0.045, "volume": 100.0}, {"date": "2025-12-17", "close": 0.045, "volume": 200000.0}, {"date": "2025-12-19", "close": 0.046, "volume": 212726.0}, {"date": "2025-12-22", "close": 0.045, "volume": 537013.0}, {"date": "2025-12-23", "close": 0.045, "volume": 521939.0}, {"date": "2025-12-24", "close": 0.045, "volume": 344068.0}, {"date": "2025-12-29", "close": 0.044, "volume": 216545.0}, {"date": "2025-12-30", "close": 0.045, "volume": 204068.0}, {"date": "2026-01-02", "close": 0.045, "volume": 7701.0}, {"date": "2026-01-05", "close": 0.045, "volume": 168399.0}, {"date": "2026-01-06", "close": 0.046, "volume": 190484.0}, {"date": "2026-01-07", "close": 0.047, "volume": 93497.0}, {"date": "2026-01-08", "close": 0.046, "volume": 492149.0}, {"date": "2026-01-09", "close": 0.0465, "volume": 26040.0}, {"date": "2026-01-12", "close": 0.047, "volume": 6511.0}, {"date": "2026-01-13", "close": 0.043, "volume": 571124.0}, {"date": "2026-01-15", "close": 0.043, "volume": 350004.0}, {"date": "2026-01-16", "close": 0.045, "volume": 221752.0}, {"date": "2026-01-19", "close": 0.045, "volume": 137046.0}, {"date": "2026-01-20", "close": 0.045, "volume": 87333.0}, {"date": "2026-01-21", "close": 0.044, "volume": 7333.0}, {"date": "2026-01-22", "close": 0.044, "volume": 45963.0}, {"date": "2026-01-23", "close": 0.047, "volume": 489491.0}, {"date": "2026-01-27", "close": 0.046, "volume": 299703.0}, {"date": "2026-01-28", "close": 0.046, "volume": 10500.0}, {"date": "2026-01-29", "close": 0.044, "volume": 272126.0}, {"date": "2026-01-30", "close": 0.044, "volume": 21812.0}, {"date": "2026-02-02", "close": 0.043, "volume": 98386.0}, {"date": "2026-02-03", "close": 0.043, "volume": 123278.0}, {"date": "2026-02-05", "close": 0.041, "volume": 363492.0}, {"date": "2026-02-06", "close": 0.041, "volume": 289964.0}, {"date": "2026-02-10", "close": 0.04, "volume": 499914.0}, {"date": "2026-02-11", "close": 0.041, "volume": 373825.0}, {"date": "2026-02-12", "close": 0.042, "volume": 94250.0}, {"date": "2026-02-13", "close": 0.041, "volume": 1040387.0}, {"date": "2026-02-16", "close": 0.0415, "volume": 267188.0}, {"date": "2026-02-17", "close": 0.042, "volume": 1347888.0}, {"date": "2026-02-19", "close": 0.04, "volume": 98213.0}, {"date": "2026-02-20", "close": 0.042, "volume": 50000.0}, {"date": "2026-02-23", "close": 0.041, "volume": 10000.0}, {"date": "2026-02-24", "close": 0.038, "volume": 1097387.0}, {"date": "2026-02-26", "close": 0.036, "volume": 377381.0}, {"date": "2026-02-27", "close": 0.038, "volume": 68088.0}, {"date": "2026-03-02", "close": 0.037, "volume": 100973.0}, {"date": "2026-03-06", "close": 0.036, "volume": 750275.0}, {"date": "2026-03-09", "close": 0.035, "volume": 405896.0}, {"date": "2026-03-10", "close": 0.034, "volume": 45887.0}, {"date": "2026-03-12", "close": 0.038, "volume": 166114.0}, {"date": "2026-03-13", "close": 0.037, "volume": 273330.0}, {"date": "2026-03-17", "close": 0.038, "volume": 362916.0}, {"date": "2026-03-18", "close": 0.037, "volume": 100000.0}, {"date": "2026-03-19", "close": 0.036, "volume": 69169.0}, {"date": "2026-03-20", "close": 0.036, "volume": 120000.0}, {"date": "2026-03-24", "close": 0.034, "volume": 429976.0}, {"date": "2026-03-26", "close": 0.034, "volume": 274754.0}, {"date": "2026-03-27", "close": 0.0345, "volume": 69.0}, {"date": "2026-03-30", "close": 0.031, "volume": 211486.0}, {"date": "2026-03-31", "close": 0.03, "volume": 308514.0}, {"date": "2026-04-01", "close": 0.031, "volume": 63700.0}, {"date": "2026-04-02", "close": 0.027, "volume": 2405653.0}, {"date": "2026-04-07", "close": 0.028, "volume": 975778.0}, {"date": "2026-04-08", "close": 0.028, "volume": 400282.0}, {"date": "2026-04-09", "close": 0.029, "volume": 1140854.0}, {"date": "2026-04-10", "close": 0.029, "volume": 1174565.0}, {"date": "2026-04-13", "close": 0.029, "volume": 962416.0}, {"date": "2026-04-14", "close": 0.028, "volume": 145760.0}, {"date": "2026-04-15", "close": 0.028, "volume": 55000.0}, {"date": "2026-04-17", "close": 0.029, "volume": 191286.0}, {"date": "2026-04-20", "close": 0.029, "volume": 76941.0}, {"date": "2026-04-22", "close": 0.029, "volume": 137931.0}, {"date": "2026-04-23", "close": 0.028, "volume": 224285.0}, {"date": "2026-04-24", "close": 0.028, "volume": 1332.0}, {"date": "2026-04-29", "close": 0.029, "volume": 150082.0}, {"date": "2026-05-01", "close": 0.029, "volume": 19439.0}, {"date": "2026-05-04", "close": 0.028, "volume": 278493.0}, {"date": "2026-05-06", "close": 0.027, "volume": 210814.0}, {"date": "2026-05-07", "close": 0.027, "volume": 41643.0}, {"date": "2026-05-08", "close": 0.024, "volume": 41037.0}, {"date": "2026-05-11", "close": 0.024, "volume": 861101.0}, {"date": "2026-05-12", "close": 0.024, "volume": 548436.0}, {"date": "2026-05-13", "close": 0.024, "volume": 139277.0}, {"date": "2026-05-15", "close": 0.026, "volume": 155057.0}, {"date": "2026-05-18", "close": 0.033, "volume": 810810.0}, {"date": "2026-05-19", "close": 0.033, "volume": 17147.0}, {"date": "2026-05-20", "close": 0.032, "volume": 92403.0}, {"date": "2026-05-26", "close": 0.033, "volume": 282124.0}, {"date": "2026-05-27", "close": 0.034, "volume": 588523.0}, {"date": "2026-05-28", "close": 0.034, "volume": 122750.0}, {"date": "2026-05-29", "close": 0.034, "volume": 139698.0}, {"date": "2026-06-01", "close": 0.034, "volume": 12894.0}, {"date": "2026-06-02", "close": 0.031, "volume": 254654.0}, {"date": "2026-06-03", "close": 0.033, "volume": 148425.0}, {"date": "2026-06-04", "close": 0.035, "volume": 22080.0}, {"date": "2026-06-05", "close": 0.035, "volume": 176814.0}, {"date": "2026-06-10", "close": 0.035, "volume": 593021.0}, {"date": "2026-06-11", "close": 0.036, "volume": 289.0}, {"date": "2026-06-12", "close": 0.035, "volume": 100000.0}, {"date": "2026-06-16", "close": 0.036, "volume": 905528.0}, {"date": "2026-06-17", "close": 0.041, "volume": 250750.0}, {"date": "2026-06-18", "close": 0.043, "volume": 630666.0}, {"date": "2026-06-19", "close": 0.04, "volume": 335274.0}, {"date": "2026-06-22", "close": 0.04, "volume": 306106.0}, {"date": "2026-06-23", "close": 0.04, "volume": 137787.0}, {"date": "2026-06-24", "close": 0.043, "volume": 449076.0}, {"date": "2026-06-25", "close": 0.044, "volume": 349223.0}, {"date": "2026-06-29", "close": 0.039, "volume": 111923.0}, {"date": "2026-06-30", "close": 0.039, "volume": 112298.0}, {"date": "2026-07-01", "close": 0.042, "volume": 48779.0}, {"date": "2026-07-02", "close": 0.041, "volume": 152522.0}, {"date": "2026-07-03", "close": 0.042, "volume": 75000.0}, {"date": "2026-07-06", "close": 0.039, "volume": 115000.0}, {"date": "2026-07-08", "close": 0.041, "volume": 422707.0}, {"date": "2026-07-09", "close": 0.044, "volume": 743114.0}, {"date": "2026-07-10", "close": 0.045, "volume": 366253.0}, {"date": "2026-07-13", "close": 0.047, "volume": 320650.0}, {"date": "2026-07-14", "close": 0.047, "volume": 13000.0}, {"date": "2026-07-15", "close": 0.046, "volume": 334709.0}, {"date": "2026-07-16", "close": 0.046, "volume": 323391.0}, {"date": "2026-07-17", "close": 0.047, "volume": 826270.0}, {"date": "2026-07-20", "close": 0.046, "volume": 180403.0}, {"date": "2026-07-21", "close": 0.046, "volume": 299223.0}, {"date": "2026-07-22", "close": 0.049, "volume": 740590.0}, {"date": "2026-07-23", "close": 0.049, "volume": 121474.0}, {"date": "2026-07-24", "close": 0.048, "volume": 36325.0}, {"date": "2026-07-27", "close": 0.049, "volume": 531587.0}, {"date": "2026-07-28", "close": 0.048, "volume": 385298.0}, {"date": "2026-07-31", "close": 0.048, "volume": 287254.0}, {"date": "2026-08-03", "close": 0.048, "volume": 273812.0}, {"date": "2026-08-04", "close": 0.047, "volume": 279894.0}, {"date": "2026-08-05", "close": 0.046, "volume": 207236.0}, {"date": "2026-08-06", "close": 0.046, "volume": 12685.0}, {"date": "2026-08-07", "close": 0.046, "volume": 101319.0}, {"date": "2026-08-10", "close": 0.045, "volume": 27571.0}, {"date": "2026-08-11", "close": 0.044, "volume": 33906.0}, {"date": "2026-08-13", "close": 0.04, "volume": 243383.0}, {"date": "2026-08-14", "close": 0.038, "volume": 246756.0}, {"date": "2026-08-17", "close": 0.044, "volume": 535227.0}, {"date": "2026-08-18", "close": 0.047, "volume": 248416.0}, {"date": "2026-08-19", "close": 0.044, "volume": 18942.0}, {"date": "2026-08-20", "close": 0.044, "volume": 35562.0}, {"date": "2026-08-24", "close": 0.047, "volume": 52244.0}, {"date": "2026-08-26", "close": 0.048, "volume": 1176172.0}, {"date": "2026-08-27", "close": 0.047, "volume": 640013.0}, {"date": "2026-08-28", "close": 0.046, "volume": 206002.0}, {"date": "2026-08-31", "close": 0.048, "volume": 274458.0}, {"date": "2026-09-01", "close": 0.047, "volume": 410412.0}, {"date": "2026-09-02", "close": 0.045, "volume": 509950.0}, {"date": "2026-09-03", "close": 0.043, "volume": 952253.0}, {"date": "2026-09-04", "close": 0.042, "volume": 250000.0}, {"date": "2026-09-07", "close": 0.046, "volume": 319082.0}], "refreshing": true}