{"ticker": "BOA", "overview": {"name": "BOA Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BOA", "has_prices": true, "as_of": "2026-09-18", "last": 0.083, "prev_close": 0.078, "change": 0.0050000000000000044, "change_pct": 0.06410256410256417, "session_volume": 1056024.0, "vwap_5": 0.07746480749780442, "vwap_20": 0.07028054804274261, "vwap_60": 0.06520820473455093, "vwap_250": 0.045495074914488655, "high_52w": 0.083, "low_52w": 0.025, "avg_volume_20": 796324.75, "sessions": 400, "market_cap": {"value": 22668535.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154818", "src": "ASX", "ticker": "BOA", "cik": "", "company": "BOA Resources Ltd", "company_raw": "BOA Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154818", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "ASX-03154815", "src": "ASX", "ticker": "BOA", "cik": "", "company": "BOA Resources Ltd", "company_raw": "BOA Resources Ltd", "who": "A Griffin", "who_key": "A Griffin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Griffin changes a holding in BOA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154815", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "ASX-03154276", "src": "ASX", "ticker": "BOA", "cik": "", "company": "BOA Resources Ltd", "company_raw": "BOA Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154276", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "ASXSH-03150759", "src": "ASX", "ticker": "BOA", "cik": "", "company": "BOA Resources Ltd", "company_raw": "BOA Resources Ltd", "who": "Adrian Griffin", "who_key": "Adrian Griffin", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in BOA \u2014 Adrian Griffin declares 12.68%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150759", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "ASX-03154148", "src": "ASX", "ticker": "BOA", "cik": "", "company": "BOA Resources Ltd", "company_raw": "BOA Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154148", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "ASX-03153631", "src": "ASX", "ticker": "BOA", "cik": "", "company": "BOA Resources Ltd", "company_raw": "BOA Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153631", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Adrian Griffin", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.68, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150759-6A1350270", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Tomlinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Tomlinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Tomlinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Barrie", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Tomlinson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Domenic De Marco", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Reynolds", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cath Norman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "De Marco", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Purcell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Barrie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Reynolds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Domenic De Marco", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Barrie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Domenic De Marco", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-04", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Reynolds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Reynolds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-10", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Moon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-23", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Moon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-23", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Domenic De Marco", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Reynolds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/boa", "needs_ocr": 0}], "directors": [{"name": "Graeme Purcell", "first_seen": "2021-05-04", "last_seen": "2026-01-22", "status": "current", "notices": 3}, {"name": "Catherine Norman", "first_seen": "2026-01-21", "last_seen": "2026-07-01", "status": "current", "notices": 2}, {"name": "Mark Tomlinson", "first_seen": "2024-10-29", "last_seen": "2026-07-02", "status": "current", "notices": 4}, {"name": "Domenic de Marco", "first_seen": "2021-03-30", "last_seen": "2021-09-29", "status": "past", "notices": 3}, {"name": "Jonathan Reynolds", "first_seen": "2020-12-03", "last_seen": "2021-11-19", "status": "past", "notices": 6}, {"name": "Steven Moon", "first_seen": "2020-12-22", "last_seen": "2022-02-23", "status": "past", "notices": 9}, {"name": "De Marco", "first_seen": "2023-07-13", "last_seen": "2023-07-13", "status": "past", "notices": 1}, {"name": "Cath Norman", "first_seen": "2023-10-25", "last_seen": "2023-10-25", "status": "past", "notices": 1}, {"name": "Jon Reynolds", "first_seen": "2021-06-22", "last_seen": "2023-11-02", "status": "past", "notices": 5}, {"name": "Domenic De Marco", "first_seen": "2020-12-22", "last_seen": "2023-11-02", "status": "past", "notices": 5}, {"name": "James Barrie", "first_seen": "2023-06-09", "last_seen": "2024-12-02", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156238-6A1352872"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156023-6A1352775"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Appendix 5B and Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155823-6A1352686"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - BOA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155116-6A1352341"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "South-West Connect Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154560-6A1352061"}], "performance": {"ticker": "BOA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-10-11", "close": 0.341726125, "volume": 1938572.0}, {"date": "2012-10-12", "close": 0.3266055, "volume": 453354.0}, {"date": "2012-10-15", "close": 0.33265375, "volume": 205188.0}, {"date": "2012-10-16", "close": 0.27217125, "volume": 352499.0}, {"date": "2012-10-17", "close": 0.24797825, "volume": 72601.0}, {"date": "2012-10-18", "close": 0.24797825, "volume": 158967.0}, {"date": "2012-10-22", "close": 0.2540265, "volume": 178465.0}, {"date": "2012-10-23", "close": 0.24797825, "volume": 62828.0}, {"date": "2012-10-24", "close": 0.23588175, "volume": 29766.0}, {"date": "2012-10-25", "close": 0.24193, "volume": 661.0}, {"date": "2012-10-26", "close": 0.2540265, "volume": 38163.0}, {"date": "2012-10-29", "close": 0.28426775, "volume": 208325.0}, {"date": "2012-10-30", "close": 0.26007475, "volume": 25627.0}, {"date": "2012-10-31", "close": 0.24193, "volume": 40508.0}, {"date": "2012-11-01", "close": 0.24193, "volume": 3998.0}, {"date": "2012-11-02", "close": 0.3024125, "volume": 275929.0}, {"date": "2012-11-05", "close": 0.33265375, "volume": 97837.0}, {"date": "2012-11-06", "close": 0.34475025, "volume": 41334.0}, {"date": "2012-11-07", "close": 0.4233775, "volume": 340594.0}, {"date": "2012-11-08", "close": 0.40523275, "volume": 443120.0}, {"date": "2012-11-09", "close": 0.387088, "volume": 174436.0}, {"date": "2012-11-12", "close": 0.36894325, "volume": 119048.0}, {"date": "2012-11-13", "close": 0.362895, "volume": 169239.0}, {"date": "2012-11-14", "close": 0.362895, "volume": 77708.0}, {"date": "2012-11-15", "close": 0.362895, "volume": 90109.0}, {"date": "2012-11-16", "close": 0.362895, "volume": 18187.0}, {"date": "2012-11-19", "close": 0.362895, "volume": 56099.0}, {"date": "2012-11-20", "close": 0.362895, "volume": 58529.0}, {"date": "2012-11-21", "close": 0.35684675, "volume": 39575.0}, {"date": "2012-11-22", "close": 0.384063875, "volume": 240896.0}, {"date": "2012-11-23", "close": 0.362895, "volume": 102367.0}, {"date": "2012-11-26", "close": 0.387088, "volume": 169942.0}, {"date": "2012-11-27", "close": 0.3749915, "volume": 43143.0}, {"date": "2012-11-28", "close": 0.34475025, "volume": 119869.0}, {"date": "2012-11-29", "close": 0.33265375, "volume": 101312.0}, {"date": "2012-11-30", "close": 0.362895, "volume": 242131.0}, {"date": "2012-12-03", "close": 0.35684675, "volume": 78057.0}, {"date": "2012-12-04", "close": 0.35684675, "volume": 155564.0}, {"date": "2012-12-05", "close": 0.362895, "volume": 76386.0}, {"date": "2012-12-06", "close": 0.362895, "volume": 76878.0}, {"date": "2012-12-07", "close": 0.3749915, "volume": 209978.0}, {"date": "2012-12-10", "close": 0.362895, "volume": 44641.0}, {"date": "2012-12-11", "close": 0.362895, "volume": 7553.0}, {"date": "2012-12-12", "close": 0.347774375, "volume": 29648.0}, {"date": "2012-12-13", "close": 0.362895, "volume": 6613.0}, {"date": "2012-12-14", "close": 0.338702, "volume": 97602.0}, {"date": "2012-12-17", "close": 0.365919125, "volume": 8267.0}, {"date": "2012-12-18", "close": 0.362895, "volume": 40567.0}, {"date": "2012-12-19", "close": 0.335677875, "volume": 78370.0}, {"date": "2012-12-21", "close": 0.35684675, "volume": 37201.0}, {"date": "2012-12-24", "close": 0.33265375, "volume": 34177.0}, {"date": "2012-12-27", "close": 0.32055725, "volume": 1371.0}, {"date": "2012-12-28", "close": 0.3024125, "volume": 33067.0}, {"date": "2012-12-31", "close": 0.3266055, "volume": 3307.0}, {"date": "2013-01-02", "close": 0.30846075, "volume": 55112.0}, {"date": "2013-01-03", "close": 0.30846075, "volume": 16534.0}, {"date": "2013-01-04", "close": 0.3024125, "volume": 26454.0}, {"date": "2013-01-07", "close": 0.33265375, "volume": 8118.0}, {"date": "2013-01-08", "close": 0.33265375, "volume": 10102.0}, {"date": "2013-01-09", "close": 0.33265375, "volume": 1653.0}, {"date": "2013-01-10", "close": 0.305436625, "volume": 16534.0}, {"date": "2013-01-11", "close": 0.3024125, "volume": 16534.0}, {"date": "2013-01-14", "close": 0.3024125, "volume": 124003.0}, {"date": "2013-01-16", "close": 0.311484875, "volume": 140502.0}, {"date": "2013-01-17", "close": 0.33265375, "volume": 61441.0}, {"date": "2013-01-18", "close": 0.338702, "volume": 53735.0}, {"date": "2013-01-21", "close": 0.347774375, "volume": 119995.0}, {"date": "2013-01-22", "close": 0.33265375, "volume": 17393.0}, {"date": "2013-01-23", "close": 0.3024125, "volume": 66102.0}, {"date": "2013-01-25", "close": 0.3266055, "volume": 33067.0}, {"date": "2013-01-29", "close": 0.30846075, "volume": 16534.0}, {"date": "2013-01-31", "close": 0.323581375, "volume": 8267.0}, {"date": "2013-02-04", "close": 0.32055725, "volume": 680.0}, {"date": "2013-02-05", "close": 0.362895, "volume": 85296.0}, {"date": "2013-02-06", "close": 0.362895, "volume": 81819.0}, {"date": "2013-02-07", "close": 0.362895, "volume": 41334.0}, {"date": "2013-02-08", "close": 0.3749915, "volume": 242731.0}, {"date": "2013-02-11", "close": 0.36894325, "volume": 69442.0}, {"date": "2013-02-12", "close": 0.418454895, "volume": 114220.0}, {"date": "2013-02-13", "close": 0.436452955, "volume": 92390.0}, {"date": "2013-02-14", "close": 0.427453925, "volume": 293695.0}, {"date": "2013-02-15", "close": 0.43195344, "volume": 22957.0}, {"date": "2013-02-18", "close": 0.43195344, "volume": 5556.0}, {"date": "2013-02-22", "close": 0.38695829, "volume": 22225.0}, {"date": "2013-02-25", "close": 0.38695829, "volume": 11112.0}, {"date": "2013-02-26", "close": 0.3599612, "volume": 9505.0}, {"date": "2013-02-27", "close": 0.3599612, "volume": 2996.0}, {"date": "2013-02-28", "close": 0.31496605, "volume": 17842.0}, {"date": "2013-03-01", "close": 0.41395538, "volume": 219328.0}, {"date": "2013-03-04", "close": 0.39595732, "volume": 61896.0}, {"date": "2013-03-05", "close": 0.46794956, "volume": 102918.0}, {"date": "2013-03-06", "close": 0.4499515, "volume": 43747.0}, {"date": "2013-03-07", "close": 0.45895053, "volume": 55562.0}, {"date": "2013-03-08", "close": 0.49494665, "volume": 49356.0}, {"date": "2013-03-11", "close": 0.49494665, "volume": 42067.0}, {"date": "2013-03-12", "close": 0.4499515, "volume": 45922.0}, {"date": "2013-03-14", "close": 0.39595732, "volume": 8369.0}, {"date": "2013-03-19", "close": 0.44095247, "volume": 52160.0}, {"date": "2013-03-20", "close": 0.49494665, "volume": 155640.0}, {"date": "2013-03-21", "close": 0.43195344, "volume": 41893.0}, {"date": "2013-03-22", "close": 0.42295441, "volume": 30225.0}, {"date": "2013-03-25", "close": 0.46794956, "volume": 10196.0}, {"date": "2013-03-26", "close": 0.45895053, "volume": 7123.0}, {"date": "2013-04-02", "close": 0.43195344, "volume": 8890.0}, {"date": "2013-04-03", "close": 0.41395538, "volume": 4986.0}, {"date": "2013-04-04", "close": 0.39595732, "volume": 33337.0}, {"date": "2013-04-05", "close": 0.41395538, "volume": 12668.0}, {"date": "2013-04-09", "close": 0.43195344, "volume": 14016.0}, {"date": "2013-04-10", "close": 0.43195344, "volume": 1541.0}, {"date": "2013-04-11", "close": 0.40495635, "volume": 9571.0}, {"date": "2013-04-12", "close": 0.427453925, "volume": 15346.0}, {"date": "2013-04-15", "close": 0.45895053, "volume": 10890.0}, {"date": "2013-04-16", "close": 0.42295441, "volume": 53221.0}, {"date": "2013-04-17", "close": 0.40495635, "volume": 132773.0}, {"date": "2013-04-18", "close": 0.37795926, "volume": 28112.0}, {"date": "2013-04-24", "close": 0.3599612, "volume": 5556.0}, {"date": "2013-05-01", "close": 0.34196314, "volume": 3334.0}, {"date": "2013-05-03", "close": 0.34196314, "volume": 3704.0}, {"date": "2013-05-07", "close": 0.34196314, "volume": 1852.0}, {"date": "2013-05-08", "close": 0.34196314, "volume": 6482.0}, {"date": "2013-05-09", "close": 0.34196314, "volume": 8520.0}, {"date": "2013-05-10", "close": 0.3599612, "volume": 18258.0}, {"date": "2013-05-14", "close": 0.36896023, "volume": 4523.0}, {"date": "2013-05-20", "close": 0.37795926, "volume": 1589.0}, {"date": "2013-05-21", "close": 0.37795926, "volume": 556.0}, {"date": "2013-05-24", "close": 0.355461685, "volume": 2967.0}, {"date": "2013-05-30", "close": 0.3599612, "volume": 33337.0}, {"date": "2013-05-31", "close": 0.31496605, "volume": 8890.0}, {"date": "2013-06-03", "close": 0.31496605, "volume": 2222.0}, {"date": "2013-06-04", "close": 0.2699709, "volume": 24447.0}, {"date": "2013-06-05", "close": 0.2699709, "volume": 15557.0}, {"date": "2013-06-17", "close": 0.2699709, "volume": 11446.0}, {"date": "2013-06-19", "close": 0.301467505, "volume": 1000.0}, {"date": "2013-06-20", "close": 0.34196314, "volume": 18558.0}, {"date": "2013-06-21", "close": 0.35096217, "volume": 16565.0}, {"date": "2013-06-26", "close": 0.2699709, "volume": 4789.0}, {"date": "2013-07-03", "close": 0.27896993, "volume": 25038.0}, {"date": "2013-07-04", "close": 0.28796896, "volume": 5890.0}, {"date": "2013-07-05", "close": 0.28796896, "volume": 11112.0}, {"date": "2013-07-08", "close": 0.28796896, "volume": 3889.0}, {"date": "2013-07-10", "close": 0.28796896, "volume": 11112.0}, {"date": "2013-07-19", "close": 0.30596702, "volume": 11668.0}, {"date": "2013-07-24", "close": 0.23397478, "volume": 40004.0}, {"date": "2013-07-25", "close": 0.23397478, "volume": 8056.0}, {"date": "2013-08-05", "close": 0.23397478, "volume": 8668.0}, {"date": "2013-08-08", "close": 0.21597672, "volume": 33337.0}, {"date": "2013-08-09", "close": 0.20697769, "volume": 22225.0}, {"date": "2013-08-13", "close": 0.25197284, "volume": 26892.0}, {"date": "2013-08-14", "close": 0.247473325, "volume": 556.0}, {"date": "2013-08-15", "close": 0.247473325, "volume": 222.0}, {"date": "2013-08-20", "close": 0.22497575, "volume": 33361.0}, {"date": "2013-08-21", "close": 0.22497575, "volume": 3334.0}, {"date": "2013-08-22", "close": 0.21597672, "volume": 34448.0}, {"date": "2013-08-26", "close": 0.2699709, "volume": 33337.0}, {"date": "2013-08-27", "close": 0.265471385, "volume": 6912.0}, {"date": "2013-08-28", "close": 0.25197284, "volume": 42428.0}, {"date": "2013-08-29", "close": 0.2699709, "volume": 22225.0}, {"date": "2013-08-30", "close": 0.2699709, "volume": 1111.0}, {"date": "2013-09-04", "close": 0.2699709, "volume": 8556.0}, {"date": "2013-09-05", "close": 0.2699709, "volume": 4223.0}, {"date": "2013-09-06", "close": 0.2699709, "volume": 222.0}, {"date": "2013-09-10", "close": 0.2699709, "volume": 2000.0}, {"date": "2013-09-11", "close": 0.24297381, "volume": 8890.0}, {"date": "2013-09-12", "close": 0.30596702, "volume": 6487.0}, {"date": "2013-09-13", "close": 0.30596702, "volume": 12477.0}, {"date": "2013-09-16", "close": 0.28796896, "volume": 22225.0}, {"date": "2013-09-19", "close": 0.28796896, "volume": 61118.0}, {"date": "2013-09-23", "close": 0.28796896, "volume": 8334.0}, {"date": "2013-09-24", "close": 0.27896993, "volume": 3816.0}, {"date": "2013-09-25", "close": 0.28796896, "volume": 21113.0}, {"date": "2013-10-08", "close": 0.30596702, "volume": 1797.0}, {"date": "2013-10-09", "close": 0.2699709, "volume": 55635.0}, {"date": "2013-10-10", "close": 0.27896993, "volume": 20002.0}, {"date": "2013-10-11", "close": 0.23397478, "volume": 20073.0}, {"date": "2013-10-15", "close": 0.265471385, "volume": 27781.0}, {"date": "2013-10-17", "close": 0.25197284, "volume": 5556.0}, {"date": "2013-10-28", "close": 0.26097187, "volume": 3445.0}, {"date": "2013-10-31", "close": 0.23397478, "volume": 15264.0}, {"date": "2013-11-01", "close": 0.23397478, "volume": 3516.0}, {"date": "2013-11-04", "close": 0.25197284, "volume": 7409.0}, {"date": "2013-11-05", "close": 0.25197284, "volume": 16668.0}, {"date": "2013-11-15", "close": 0.2699709, "volume": 22225.0}, {"date": "2013-11-18", "close": 0.2699709, "volume": 11112.0}, {"date": "2013-11-19", "close": 0.2699709, "volume": 2334.0}, {"date": "2013-11-25", "close": 0.21597672, "volume": 11482.0}, {"date": "2013-11-28", "close": 0.23397478, "volume": 7778.0}, {"date": "2013-12-02", "close": 0.23397478, "volume": 1.0}, {"date": "2013-12-20", "close": 0.17098157, "volume": 33893.0}, {"date": "2014-01-06", "close": 0.14398448, "volume": 13890.0}, {"date": "2014-01-07", "close": 0.14398448, "volume": 3889.0}, {"date": "2014-01-08", "close": 0.14398448, "volume": 6945.0}, {"date": "2014-01-10", "close": 0.13498545, "volume": 34726.0}, {"date": "2014-01-14", "close": 0.14398448, "volume": 4698.0}, {"date": "2014-01-17", "close": 0.16198254, "volume": 27781.0}, {"date": "2014-01-21", "close": 0.1799806, "volume": 13890.0}, {"date": "2014-01-23", "close": 0.1799806, "volume": 16776.0}, {"date": "2014-01-28", "close": 0.19797866, "volume": 3889.0}, {"date": "2014-01-31", "close": 0.1799806, "volume": 3889.0}, {"date": "2014-02-03", "close": 0.18897963, "volume": 1667.0}, {"date": "2014-02-04", "close": 0.1799806, "volume": 170018.0}, {"date": "2014-02-10", "close": 0.157483025, "volume": 10001.0}, {"date": "2014-02-11", "close": 0.157483025, "volume": null}, {"date": "2014-02-13", "close": 0.157483025, "volume": 12224.0}, {"date": "2014-02-14", "close": 0.157483025, "volume": 5556.0}, {"date": "2014-02-17", "close": 0.157483025, "volume": 9012.0}, {"date": "2014-02-19", "close": 0.157483025, "volume": 8890.0}, {"date": "2014-02-25", "close": 0.1799806, "volume": 6890.0}, {"date": "2014-02-26", "close": 0.1799806, "volume": 88898.0}, {"date": "2014-02-28", "close": 0.166482055, "volume": 1889.0}, {"date": "2014-03-03", "close": 0.1799806, "volume": 55562.0}, {"date": "2014-03-04", "close": 0.1799806, "volume": 16668.0}, {"date": "2014-03-06", "close": 0.16198254, "volume": 100778.0}, {"date": "2014-03-07", "close": 0.18897963, "volume": 166685.0}, {"date": "2014-03-12", "close": 0.17098157, "volume": 83342.0}, {"date": "2014-03-13", "close": 0.1799806, "volume": 66674.0}, {"date": "2014-03-18", "close": 0.1799806, "volume": 72230.0}, {"date": "2014-03-19", "close": 0.18897963, "volume": 388931.0}, {"date": "2014-03-20", "close": 0.1799806, "volume": 50005.0}, {"date": "2014-03-21", "close": 0.1799806, "volume": 43227.0}, {"date": "2014-03-24", "close": 0.18897963, "volume": 79009.0}, {"date": "2014-03-27", "close": 0.1799806, "volume": 66563.0}, {"date": "2014-03-28", "close": 0.1799806, "volume": 66563.0}, {"date": "2014-03-31", "close": 0.1799806, "volume": 285031.0}, {"date": "2014-04-01", "close": 0.1799806, "volume": 472273.0}, {"date": "2014-04-03", "close": 0.16198254, "volume": 11112.0}, {"date": "2014-04-09", "close": 0.1799806, "volume": 76286.0}, {"date": "2014-04-10", "close": 0.1799806, "volume": 144460.0}, {"date": "2014-04-11", "close": 0.18897963, "volume": 167351.0}, {"date": "2014-04-14", "close": 0.17098157, "volume": 150538.0}, {"date": "2014-04-16", "close": 0.17098157, "volume": 83342.0}, {"date": "2014-04-17", "close": 0.175481085, "volume": 44560.0}, {"date": "2014-04-22", "close": 0.175481085, "volume": 11626.0}, {"date": "2014-04-23", "close": 0.175481085, "volume": 113832.0}, {"date": "2014-04-28", "close": 0.15298351, "volume": 95010.0}, {"date": "2014-04-29", "close": 0.148483995, "volume": 61118.0}, {"date": "2014-04-30", "close": 0.157483025, "volume": 121291.0}, {"date": "2014-05-01", "close": 0.157483025, "volume": 24447.0}, {"date": "2014-05-02", "close": 0.148483995, "volume": 72230.0}, {"date": "2014-05-05", "close": 0.157483025, "volume": 16668.0}, {"date": "2014-05-06", "close": 0.15298351, "volume": 82231.0}, {"date": "2014-05-07", "close": 0.14398448, "volume": 18891.0}, {"date": "2014-05-08", "close": 0.15298351, "volume": 77786.0}, {"date": "2014-05-12", "close": 0.1799806, "volume": 793713.0}, {"date": "2014-05-13", "close": 0.1799806, "volume": 22076.0}, {"date": "2014-05-14", "close": 0.1799806, "volume": 176297.0}, {"date": "2014-05-15", "close": 0.15298351, "volume": 175870.0}, {"date": "2014-05-19", "close": 0.14398448, "volume": 94900.0}, {"date": "2014-05-20", "close": 0.14398448, "volume": 6777.0}, {"date": "2014-05-21", "close": 0.13498545, "volume": 66674.0}, {"date": "2014-05-23", "close": 0.13498545, "volume": 44449.0}, {"date": "2014-05-26", "close": 0.13498545, "volume": 35188.0}, {"date": "2014-05-27", "close": 0.130485935, "volume": 5556.0}, {"date": "2014-05-28", "close": 0.0899903, "volume": 44449.0}, {"date": "2014-05-29", "close": 0.12598642, "volume": 79365.0}, {"date": "2014-05-30", "close": 0.112487875, "volume": 423379.0}, {"date": "2014-06-02", "close": 0.10798836, "volume": 77965.0}, {"date": "2014-06-03", "close": 0.103488845, "volume": 39824.0}, {"date": "2014-06-04", "close": 0.10798836, "volume": 47783.0}, {"date": "2014-06-05", "close": 0.121486905, "volume": 186687.0}, {"date": "2014-06-06", "close": 0.112487875, "volume": 11112.0}, {"date": "2014-06-10", "close": 0.12598642, "volume": 61118.0}, {"date": "2014-06-11", "close": 0.12598642, "volume": 56.0}, {"date": "2014-06-12", "close": 0.13498545, "volume": 37042.0}, {"date": "2014-06-13", "close": 0.12598642, "volume": 33337.0}, {"date": "2014-06-16", "close": 0.10798836, "volume": 16668.0}, {"date": "2014-06-17", "close": 0.13498545, "volume": 75564.0}, {"date": "2014-06-18", "close": 0.14398448, "volume": 81860.0}, {"date": "2014-06-20", "close": 0.12598642, "volume": 67674.0}, {"date": "2014-06-23", "close": 0.12598642, "volume": 44449.0}, {"date": "2014-06-25", "close": 0.11698739, "volume": 170377.0}, {"date": "2014-06-26", "close": 0.11698739, "volume": 4472.0}, {"date": "2014-06-27", "close": 0.11698739, "volume": 29644.0}, {"date": "2014-06-30", "close": 0.11698739, "volume": 11112.0}, {"date": "2014-07-01", "close": 0.13498545, "volume": 606782.0}, {"date": "2014-07-02", "close": 0.130485935, "volume": 52837.0}, {"date": "2014-07-03", "close": 0.13498545, "volume": 27781.0}, {"date": "2014-07-04", "close": 0.13498545, "volume": 21616.0}, {"date": "2014-07-08", "close": 0.13498545, "volume": 127792.0}, {"date": "2014-07-09", "close": 0.130485935, "volume": 38893.0}, {"date": "2014-07-11", "close": 0.130485935, "volume": 89507.0}, {"date": "2014-07-15", "close": 0.139484965, "volume": 61118.0}, {"date": "2014-07-16", "close": 0.15298351, "volume": 55562.0}, {"date": "2014-07-17", "close": 0.16198254, "volume": 109680.0}, {"date": "2014-07-18", "close": 0.166482055, "volume": 212245.0}, {"date": "2014-07-21", "close": 0.17098157, "volume": 420873.0}, {"date": "2014-07-23", "close": 0.1799806, "volume": 66674.0}, {"date": "2014-07-24", "close": 0.166482055, "volume": 194465.0}, {"date": "2014-07-25", "close": 0.18897963, "volume": 324479.0}, {"date": "2014-07-28", "close": 0.18897963, "volume": 91712.0}, {"date": "2014-07-29", "close": 0.19797866, "volume": 55562.0}, {"date": "2014-07-30", "close": 0.18897963, "volume": 11112.0}, {"date": "2014-08-01", "close": 0.1799806, "volume": 44449.0}, {"date": "2014-08-05", "close": 0.16198254, "volume": 33337.0}, {"date": "2014-08-07", "close": 0.1799806, "volume": 37782.0}, {"date": "2014-08-08", "close": 0.17098157, "volume": 22225.0}, {"date": "2014-08-11", "close": 0.16198254, "volume": 39415.0}, {"date": "2014-08-12", "close": 0.1799806, "volume": 215057.0}, {"date": "2014-08-13", "close": 0.175481085, "volume": 33337.0}, {"date": "2014-08-14", "close": 0.1799806, "volume": 215922.0}, {"date": "2014-08-15", "close": 0.18897963, "volume": 100778.0}, {"date": "2014-08-18", "close": 0.175481085, "volume": 135471.0}, {"date": "2014-08-20", "close": 0.1799806, "volume": 59451.0}, {"date": "2014-08-21", "close": 0.157483025, "volume": 211134.0}, {"date": "2014-08-22", "close": 0.1799806, "volume": 33.0}, {"date": "2014-08-25", "close": 0.16198254, "volume": 11112.0}, {"date": "2014-08-26", "close": 0.16198254, "volume": 22225.0}, {"date": "2014-09-01", "close": 0.16198254, "volume": 11112.0}, {"date": "2014-09-02", "close": 0.157483025, "volume": 222246.0}, {"date": "2014-09-03", "close": 0.166482055, "volume": 20002.0}, {"date": "2014-09-04", "close": 0.157483025, "volume": 96677.0}, {"date": "2014-09-05", "close": 0.15298351, "volume": 16668.0}, {"date": "2014-09-08", "close": 0.148483995, "volume": 27781.0}, {"date": "2014-09-10", "close": 0.14398448, "volume": 77786.0}, {"date": "2014-09-11", "close": 0.15298351, "volume": 129458.0}, {"date": "2014-09-15", "close": 0.15298351, "volume": 5556.0}, {"date": "2014-09-16", "close": 0.148483995, "volume": 33337.0}, {"date": "2014-09-17", "close": 0.13498545, "volume": 61118.0}, {"date": "2014-09-19", "close": 0.15298351, "volume": 27781.0}, {"date": "2014-09-22", "close": 0.15298351, "volume": 32682.0}, {"date": "2014-09-23", "close": 0.148483995, "volume": 3334.0}, {"date": "2014-09-24", "close": 0.148483995, "volume": 7779.0}, {"date": "2014-09-26", "close": 0.13498545, "volume": 44449.0}, {"date": "2014-09-30", "close": 0.130485935, "volume": 82330.0}, {"date": "2014-10-01", "close": 0.139484965, "volume": 10897.0}, {"date": "2014-10-08", "close": 0.14398448, "volume": 4445.0}, {"date": "2014-10-15", "close": 0.12598642, "volume": 28892.0}, {"date": "2014-10-21", "close": 0.121486905, "volume": 126680.0}, {"date": "2014-10-23", "close": 0.10798836, "volume": 111123.0}, {"date": "2014-10-28", "close": 0.10798836, "volume": 37060.0}, {"date": "2014-10-29", "close": 0.10798836, "volume": 7390.0}, {"date": "2014-10-31", "close": 0.13498545, "volume": 18705.0}, {"date": "2014-11-21", "close": 0.11698739, "volume": 22225.0}, {"date": "2014-11-25", "close": 0.112487875, "volume": 94455.0}, {"date": "2014-11-26", "close": 0.139484965, "volume": 203986.0}, {"date": "2014-11-27", "close": 0.11698739, "volume": 216243.0}, {"date": "2014-11-28", "close": 0.11698739, "volume": 173908.0}, {"date": "2014-12-01", "close": 0.121486905, "volume": 150861.0}, {"date": "2014-12-03", "close": 0.11698739, "volume": 111123.0}, {"date": "2014-12-05", "close": 0.103488845, "volume": 21113.0}, {"date": "2014-12-09", "close": 0.103488845, "volume": 6667.0}, {"date": "2014-12-10", "close": 0.10798836, "volume": 39905.0}, {"date": "2014-12-11", "close": 0.10798836, "volume": 5556.0}, {"date": "2014-12-12", "close": 0.09898933, "volume": 22225.0}, {"date": "2014-12-15", "close": 0.09898933, "volume": 14446.0}, {"date": "2014-12-16", "close": 0.094489815, "volume": 132991.0}, {"date": "2014-12-18", "close": 0.0899903, "volume": 278164.0}, {"date": "2014-12-19", "close": 0.10798836, "volume": 85486.0}, {"date": "2014-12-22", "close": 0.10798836, "volume": 25637.0}, {"date": "2014-12-23", "close": 0.112487875, "volume": 35799.0}, {"date": "2014-12-24", "close": 0.112487875, "volume": 48729.0}, {"date": "2014-12-31", "close": 0.11698739, "volume": 21113.0}, {"date": "2015-01-02", "close": 0.11698739, "volume": 80009.0}, {"date": "2015-01-05", "close": 0.130485935, "volume": 73016.0}, {"date": "2015-01-09", "close": 0.121486905, "volume": 26194.0}, {"date": "2015-01-12", "close": 0.11698739, "volume": 22225.0}, {"date": "2015-01-20", "close": 0.13498545, "volume": 103344.0}, {"date": "2015-01-23", "close": 0.13498545, "volume": 84816.0}, {"date": "2015-01-27", "close": 0.148483995, "volume": 330344.0}, {"date": "2015-01-28", "close": 0.148483995, "volume": 78450.0}, {"date": "2015-01-29", "close": 0.13498545, "volume": 31902.0}, {"date": "2015-01-30", "close": 0.139484965, "volume": 42842.0}, {"date": "2015-02-02", "close": 0.157483025, "volume": 12297.0}, {"date": "2015-02-03", "close": 0.11698739, "volume": 626905.0}, {"date": "2015-02-09", "close": 0.12598642, "volume": 23336.0}, {"date": "2015-02-16", "close": 0.13498545, "volume": 55562.0}, {"date": "2015-02-18", "close": 0.148483995, "volume": 13026.0}, {"date": "2015-02-19", "close": 0.139484965, "volume": 72230.0}, {"date": "2015-02-23", "close": 0.16198254, "volume": 85565.0}, {"date": "2015-02-24", "close": 0.1799806, "volume": 61118.0}, {"date": "2015-02-25", "close": 0.19797866, "volume": 61118.0}, {"date": "2015-02-26", "close": 0.184480115, "volume": 43116.0}, {"date": "2015-02-27", "close": 0.193479145, "volume": 22534.0}, {"date": "2015-03-02", "close": 0.184480115, "volume": 18335.0}, {"date": "2015-03-03", "close": 0.17098157, "volume": 27781.0}, {"date": "2015-03-04", "close": 0.17098157, "volume": 16980.0}, {"date": "2015-03-05", "close": 0.14398448, "volume": 107789.0}, {"date": "2015-03-06", "close": 0.13498545, "volume": 127792.0}, {"date": "2015-03-09", "close": 0.166482055, "volume": 37226.0}, {"date": "2015-03-10", "close": 0.16198254, "volume": 45560.0}, {"date": "2015-03-11", "close": 0.15298351, "volume": 111123.0}, {"date": "2015-03-12", "close": 0.17098157, "volume": 105567.0}, {"date": "2015-03-16", "close": 0.1799806, "volume": 74887.0}, {"date": "2015-03-17", "close": 0.17098157, "volume": 12840.0}, {"date": "2015-03-18", "close": 0.166482055, "volume": 77786.0}, {"date": "2015-03-19", "close": 0.1799806, "volume": 88898.0}, {"date": "2015-03-20", "close": 0.17098157, "volume": 27781.0}, {"date": "2015-03-23", "close": 0.166482055, "volume": 77908.0}, {"date": "2015-03-24", "close": 0.184480115, "volume": 15213.0}, {"date": "2015-03-25", "close": 0.193479145, "volume": 43005.0}, {"date": "2015-03-26", "close": 0.22497575, "volume": 329919.0}, {"date": "2015-03-27", "close": 0.24297381, "volume": 185871.0}, {"date": "2015-03-30", "close": 0.24297381, "volume": 237999.0}, {"date": "2015-03-31", "close": 0.24297381, "volume": 226691.0}, {"date": "2015-04-01", "close": 0.23397478, "volume": 117196.0}, {"date": "2015-04-02", "close": 0.23397478, "volume": 172794.0}, {"date": "2015-04-07", "close": 0.23397478, "volume": 11112.0}, {"date": "2015-04-09", "close": 0.23397478, "volume": 61673.0}, {"date": "2015-04-10", "close": 0.27896993, "volume": 178514.0}, {"date": "2015-04-13", "close": 0.2699709, "volume": 15087.0}, {"date": "2015-04-14", "close": 0.265471385, "volume": 46249.0}, {"date": "2015-04-15", "close": 0.24297381, "volume": 100011.0}, {"date": "2015-04-16", "close": 0.229475265, "volume": 82231.0}, {"date": "2015-04-17", "close": 0.229475265, "volume": 11112.0}, {"date": "2015-04-20", "close": 0.21597672, "volume": 100422.0}, {"date": "2015-04-21", "close": 0.24297381, "volume": 43916.0}, {"date": "2015-04-22", "close": 0.24297381, "volume": 105567.0}, {"date": "2015-04-23", "close": 0.23397478, "volume": 90839.0}, {"date": "2015-04-24", "close": 0.23397478, "volume": 3334.0}, {"date": "2015-04-27", "close": 0.25197284, "volume": 48621.0}, {"date": "2015-04-28", "close": 0.25197284, "volume": 13533.0}, {"date": "2015-04-29", "close": 0.26097187, "volume": 13859.0}, {"date": "2015-04-30", "close": 0.265471385, "volume": 185378.0}, {"date": "2015-05-01", "close": 0.2699709, "volume": 149233.0}, {"date": "2015-05-04", "close": 0.265471385, "volume": 19891.0}, {"date": "2015-05-05", "close": 0.35096217, "volume": 790002.0}, {"date": "2015-05-06", "close": 0.32396508, "volume": 302707.0}, {"date": "2015-05-07", "close": 0.31496605, "volume": 363930.0}, {"date": "2015-05-08", "close": 0.346462655, "volume": 320036.0}, {"date": "2015-05-11", "close": 0.33296411, "volume": 153388.0}, {"date": "2015-05-13", "close": 0.166482055, "volume": 1629317.0}, {"date": "2015-05-14", "close": 0.121486905, "volume": 886329.0}, {"date": "2015-05-15", "close": 0.12598642, "volume": 86107.0}, {"date": "2015-05-18", "close": 0.121486905, "volume": 110567.0}, {"date": "2015-05-19", "close": 0.121486905, "volume": 133959.0}, {"date": "2015-05-20", "close": 0.130485935, "volume": 45422.0}, {"date": "2015-05-21", "close": 0.12598642, "volume": 117452.0}, {"date": "2015-05-22", "close": 0.12598642, "volume": 74730.0}, {"date": "2015-05-25", "close": 0.130485935, "volume": 70785.0}, {"date": "2015-05-26", "close": 0.121486905, "volume": 61642.0}, {"date": "2015-05-27", "close": 0.130485935, "volume": 65913.0}, {"date": "2015-05-28", "close": 0.121486905, "volume": 27781.0}, {"date": "2015-05-29", "close": 0.12598642, "volume": 41816.0}, {"date": "2015-06-01", "close": 0.12598642, "volume": 67618.0}, {"date": "2015-06-02", "close": 0.130485935, "volume": 27210.0}, {"date": "2015-06-03", "close": 0.13498545, "volume": 9315.0}, {"date": "2015-06-04", "close": 0.13498545, "volume": 87787.0}, {"date": "2015-06-05", "close": 0.13498545, "volume": 16668.0}, {"date": "2015-06-09", "close": 0.13498545, "volume": 221776.0}, {"date": "2015-06-10", "close": 0.14398448, "volume": 52151.0}, {"date": "2015-06-11", "close": 0.16198254, "volume": 146311.0}, {"date": "2015-06-12", "close": 0.15298351, "volume": 28954.0}, {"date": "2015-06-15", "close": 0.148483995, "volume": 18335.0}, {"date": "2015-06-16", "close": 0.148483995, "volume": 66674.0}, {"date": "2015-06-17", "close": 0.148483995, "volume": 539.0}, {"date": "2015-06-18", "close": 0.12598642, "volume": 7401.0}, {"date": "2015-06-19", "close": 0.12598642, "volume": 13738.0}, {"date": "2015-06-22", "close": 0.121486905, "volume": 73951.0}, {"date": "2015-06-23", "close": 0.112487875, "volume": 50005.0}, {"date": "2015-06-24", "close": 0.112487875, "volume": 11112.0}, {"date": "2015-06-25", "close": 0.148483995, "volume": 296004.0}, {"date": "2015-06-26", "close": 0.112487875, "volume": 74847.0}, {"date": "2015-06-29", "close": 0.13498545, "volume": 64427.0}, {"date": "2015-06-30", "close": 0.14398448, "volume": 66674.0}, {"date": "2015-07-01", "close": 0.157483025, "volume": 54257.0}, {"date": "2015-07-02", "close": 0.148483995, "volume": 16668.0}, {"date": "2015-07-03", "close": 0.14398448, "volume": 11112.0}, {"date": "2015-07-06", "close": 0.14398448, "volume": 4306.0}, {"date": "2015-07-07", "close": 0.14398448, "volume": 4445.0}, {"date": "2015-07-13", "close": 0.157483025, "volume": 43735.0}, {"date": "2015-07-14", "close": 0.16198254, "volume": 44449.0}, {"date": "2015-07-17", "close": 0.16198254, "volume": 8023.0}, {"date": "2015-07-20", "close": 0.15298351, "volume": 27781.0}, {"date": "2015-07-21", "close": 0.15298351, "volume": 22649.0}, {"date": "2015-07-22", "close": 0.166482055, "volume": 79941.0}, {"date": "2015-07-23", "close": 0.18897963, "volume": 124398.0}, {"date": "2015-07-24", "close": 0.17098157, "volume": 18589.0}, {"date": "2015-07-28", "close": 0.17098157, "volume": 6461.0}, {"date": "2015-07-29", "close": 0.157483025, "volume": 15557.0}, {"date": "2015-07-30", "close": 0.15298351, "volume": 15354.0}, {"date": "2015-08-04", "close": 0.166482055, "volume": 23336.0}, {"date": "2015-08-06", "close": 0.166482055, "volume": 10001.0}, {"date": "2015-08-07", "close": 0.16198254, "volume": 16668.0}, {"date": "2015-08-10", "close": 0.16198254, "volume": 11668.0}, {"date": "2015-08-11", "close": 0.175481085, "volume": 15557.0}, {"date": "2015-08-12", "close": 0.175481085, "volume": 18948.0}, {"date": "2015-08-13", "close": 0.1799806, "volume": 22225.0}, {"date": "2015-08-14", "close": 0.193479145, "volume": 23336.0}, {"date": "2015-08-17", "close": 0.193479145, "volume": 2698.0}, {"date": "2015-08-18", "close": 0.193479145, "volume": 8299.0}, {"date": "2015-08-19", "close": 0.202478175, "volume": 46294.0}, {"date": "2015-08-20", "close": 0.1799806, "volume": 11383.0}, {"date": "2015-08-21", "close": 0.1799806, "volume": 1667.0}, {"date": "2015-08-24", "close": 0.17098157, "volume": 95571.0}, {"date": "2015-08-28", "close": 0.14398448, "volume": 53991.0}, {"date": "2015-08-31", "close": 0.16198254, "volume": 49353.0}, {"date": "2015-09-04", "close": 0.16198254, "volume": 2699.0}, {"date": "2015-09-07", "close": 0.17098157, "volume": 11112.0}, {"date": "2015-09-09", "close": 0.16198254, "volume": 15309.0}, {"date": "2015-09-11", "close": 0.1799806, "volume": 82231.0}, {"date": "2015-09-15", "close": 0.17098157, "volume": 5556.0}, {"date": "2015-09-16", "close": 0.1799806, "volume": 5167.0}, {"date": "2015-09-17", "close": 0.18897963, "volume": 22225.0}, {"date": "2015-09-18", "close": 0.20697769, "volume": 22614.0}, {"date": "2015-09-21", "close": 0.20697769, "volume": 29577.0}, {"date": "2015-09-22", "close": 0.19797866, "volume": 37097.0}, {"date": "2015-09-23", "close": 0.18897963, "volume": 8241.0}, {"date": "2015-09-24", "close": 0.184480115, "volume": 7779.0}, {"date": "2015-09-25", "close": 0.193479145, "volume": 14095.0}, {"date": "2015-09-28", "close": 0.19797866, "volume": 40325.0}, {"date": "2015-09-29", "close": 0.20697769, "volume": 2560.0}, {"date": "2015-09-30", "close": 0.19797866, "volume": 1237.0}, {"date": "2015-10-01", "close": 0.17098157, "volume": 119404.0}, {"date": "2015-10-02", "close": 0.1799806, "volume": 64312.0}, {"date": "2015-10-07", "close": 0.184480115, "volume": 5556.0}, {"date": "2015-10-08", "close": 0.18897963, "volume": 16668.0}, {"date": "2015-10-12", "close": 0.19797866, "volume": 66674.0}, {"date": "2015-10-13", "close": 0.22497575, "volume": 101895.0}, {"date": "2015-10-14", "close": 0.22497575, "volume": 50100.0}, {"date": "2015-10-15", "close": 0.22497575, "volume": 141193.0}, {"date": "2015-10-16", "close": 0.211477205, "volume": 105011.0}, {"date": "2015-10-19", "close": 0.211477205, "volume": 23669.0}, {"date": "2015-10-20", "close": 0.211477205, "volume": 23669.0}, {"date": "2015-10-21", "close": 0.17098157, "volume": 108567.0}, {"date": "2015-10-22", "close": 0.193479145, "volume": 57784.0}, {"date": "2015-10-27", "close": 0.32396508, "volume": 1407215.0}, {"date": "2015-10-28", "close": 0.247473325, "volume": 399664.0}, {"date": "2015-10-29", "close": 0.2699709, "volume": 297411.0}, {"date": "2015-10-30", "close": 0.28796896, "volume": 134598.0}, {"date": "2015-11-02", "close": 0.274470415, "volume": 134869.0}, {"date": "2015-11-03", "close": 0.247473325, "volume": 48299.0}, {"date": "2015-11-04", "close": 0.166482055, "volume": 1437782.0}, {"date": "2015-11-05", "close": 0.17098157, "volume": 171620.0}, {"date": "2015-11-06", "close": 0.193479145, "volume": 260461.0}, {"date": "2015-11-09", "close": 0.175481085, "volume": 31114.0}, {"date": "2015-11-10", "close": 0.18897963, "volume": 220510.0}, {"date": "2015-11-11", "close": 0.18897963, "volume": 92501.0}, {"date": "2015-11-12", "close": 0.14398448, "volume": 350910.0}, {"date": "2015-11-13", "close": 0.14398448, "volume": 11112.0}, {"date": "2015-11-16", "close": 0.14398448, "volume": 29614.0}, {"date": "2015-11-17", "close": 0.14398448, "volume": 10390.0}, {"date": "2015-11-19", "close": 0.13498545, "volume": 80258.0}, {"date": "2015-11-20", "close": 0.139484965, "volume": 14014.0}, {"date": "2015-11-23", "close": 0.139484965, "volume": 19335.0}, {"date": "2015-11-24", "close": 0.139484965, "volume": 9877.0}, {"date": "2015-11-30", "close": 0.15298351, "volume": 11112.0}, {"date": "2015-12-01", "close": 0.15298351, "volume": 16113.0}, {"date": "2015-12-02", "close": 0.14398448, "volume": 136366.0}, {"date": "2015-12-07", "close": 0.157483025, "volume": 44338.0}, {"date": "2015-12-08", "close": 0.15298351, "volume": 42197.0}, {"date": "2015-12-09", "close": 0.15298351, "volume": 68926.0}, {"date": "2015-12-15", "close": 0.13498545, "volume": 88594.0}, {"date": "2015-12-23", "close": 0.11698739, "volume": 15557.0}, {"date": "2015-12-24", "close": 0.112487875, "volume": 11112.0}, {"date": "2016-01-04", "close": 0.112487875, "volume": 71706.0}, {"date": "2016-01-05", "close": 0.12598642, "volume": 5556.0}, {"date": "2016-01-06", "close": 0.12598642, "volume": 6081.0}, {"date": "2016-01-08", "close": 0.12598642, "volume": 18305.0}, {"date": "2016-01-11", "close": 0.13498545, "volume": 39004.0}, {"date": "2016-01-12", "close": 0.14398448, "volume": 53814.0}, {"date": "2016-01-15", "close": 0.11698739, "volume": 16668.0}, {"date": "2016-01-19", "close": 0.11698739, "volume": 3334.0}, {"date": "2016-01-21", "close": 0.11698739, "volume": 5115.0}, {"date": "2016-01-22", "close": 0.112487875, "volume": 1556.0}, {"date": "2016-01-25", "close": 0.11698739, "volume": 1857.0}, {"date": "2016-01-27", "close": 0.112487875, "volume": 79643.0}, {"date": "2016-01-28", "close": 0.112487875, "volume": 8890.0}, {"date": "2016-02-01", "close": 0.112487875, "volume": 33337.0}, {"date": "2016-02-04", "close": 0.112487875, "volume": 4445.0}, {"date": "2016-02-08", "close": 0.103488845, "volume": 75407.0}, {"date": "2016-02-09", "close": 0.10798836, "volume": 37649.0}, {"date": "2016-02-10", "close": 0.11698739, "volume": 8890.0}, {"date": "2016-02-12", "close": 0.10798836, "volume": 16668.0}, {"date": "2016-02-16", "close": 0.09898933, "volume": 22225.0}, {"date": "2016-02-22", "close": 0.09898933, "volume": 33337.0}, {"date": "2016-02-23", "close": 0.103488845, "volume": 31781.0}, {"date": "2016-02-24", "close": 0.103488845, "volume": 9557.0}, {"date": "2016-02-25", "close": 0.103488845, "volume": 26114.0}, {"date": "2016-02-29", "close": 0.09898933, "volume": 16668.0}, {"date": "2016-03-04", "close": 0.09898933, "volume": 5556.0}, {"date": "2016-03-07", "close": 0.09898933, "volume": 10737.0}, {"date": "2016-03-10", "close": 0.10798836, "volume": 3127.0}, {"date": "2016-03-11", "close": 0.11698739, "volume": 16668.0}, {"date": "2016-03-15", "close": 0.11698739, "volume": 7985.0}, {"date": "2016-03-16", "close": 0.112487875, "volume": 20002.0}, {"date": "2016-03-17", "close": 0.10798836, "volume": 95463.0}, {"date": "2016-03-18", "close": 0.094489815, "volume": 75130.0}, {"date": "2016-03-22", "close": 0.09898933, "volume": 24026.0}, {"date": "2016-04-05", "close": 0.103488845, "volume": 5556.0}, {"date": "2016-04-08", "close": 0.094489815, "volume": 124084.0}, {"date": "2016-04-11", "close": 0.12598642, "volume": 36232.0}, {"date": "2016-04-12", "close": 0.12598642, "volume": 11551.0}, {"date": "2016-04-14", "close": 0.148483995, "volume": 50005.0}, {"date": "2016-04-18", "close": 0.14398448, "volume": 38337.0}, {"date": "2016-04-20", "close": 0.130485935, "volume": 5556.0}, {"date": "2016-04-22", "close": 0.130485935, "volume": 70899.0}, {"date": "2016-04-28", "close": 0.12598642, "volume": 18037.0}, {"date": "2016-04-29", "close": 0.103488845, "volume": 37689.0}, {"date": "2016-05-04", "close": 0.10798836, "volume": 56556.0}, {"date": "2016-05-05", "close": 0.10798836, "volume": 22341.0}, {"date": "2016-05-11", "close": 0.12598642, "volume": 4445.0}, {"date": "2016-05-12", "close": 0.130485935, "volume": 16668.0}, {"date": "2016-05-16", "close": 0.121486905, "volume": 20474.0}, {"date": "2016-05-19", "close": 0.121486905, "volume": 22131.0}, {"date": "2016-05-27", "close": 0.12598642, "volume": 22225.0}, {"date": "2016-05-31", "close": 0.12598642, "volume": 55562.0}, {"date": "2016-06-07", "close": 0.12598642, "volume": 3175.0}, {"date": "2016-06-09", "close": 0.12598642, "volume": 937.0}, {"date": "2016-06-14", "close": 0.103488845, "volume": 17780.0}, {"date": "2016-06-20", "close": 0.12598642, "volume": 73192.0}, {"date": "2016-06-21", "close": 0.12598642, "volume": 55562.0}, {"date": "2016-06-24", "close": 0.112487875, "volume": 23558.0}, {"date": "2016-06-27", "close": 0.0899903, "volume": 105567.0}, {"date": "2016-06-29", "close": 0.10798836, "volume": 7779.0}, {"date": "2016-06-30", "close": 0.10798836, "volume": 5556.0}, {"date": "2016-07-01", "close": 0.11698739, "volume": 35559.0}, {"date": "2016-07-07", "close": 0.121486905, "volume": 22780.0}, {"date": "2016-07-08", "close": 0.14398448, "volume": 61118.0}, {"date": "2016-07-13", "close": 0.130485935, "volume": 13335.0}, {"date": "2016-07-14", "close": 0.13498545, "volume": 10001.0}, {"date": "2016-07-15", "close": 0.139484965, "volume": 6667.0}, {"date": "2016-07-18", "close": 0.15298351, "volume": 32226.0}, {"date": "2016-07-19", "close": 0.148483995, "volume": 47227.0}, {"date": "2016-07-21", "close": 0.16198254, "volume": 6667.0}, {"date": "2016-07-22", "close": 0.15298351, "volume": 27781.0}, {"date": "2016-07-26", "close": 0.15298351, "volume": 7779.0}, {"date": "2016-07-29", "close": 0.148483995, "volume": 5556.0}, {"date": "2016-08-01", "close": 0.139484965, "volume": 36004.0}, {"date": "2016-08-12", "close": 0.139484965, "volume": 2968.0}, {"date": "2016-08-16", "close": 0.130485935, "volume": 11112.0}, {"date": "2016-08-23", "close": 0.13498545, "volume": 3445.0}, {"date": "2016-08-26", "close": 0.148483995, "volume": 11112.0}, {"date": "2016-08-30", "close": 0.13498545, "volume": 18891.0}, {"date": "2016-09-02", "close": 0.13498545, "volume": 39094.0}, {"date": "2016-09-05", "close": 0.139484965, "volume": 29670.0}, {"date": "2016-09-06", "close": 0.139484965, "volume": 8890.0}, {"date": "2016-09-07", "close": 0.13498545, "volume": 33337.0}, {"date": "2016-09-12", "close": 0.13498545, "volume": 11112.0}, {"date": "2016-09-14", "close": 0.13498545, "volume": 27469.0}, {"date": "2016-09-16", "close": 0.12598642, "volume": 77786.0}, {"date": "2016-09-23", "close": 0.12598642, "volume": 11112.0}, {"date": "2016-09-27", "close": 0.16198254, "volume": 111805.0}, {"date": "2016-09-28", "close": 0.14398448, "volume": 28901.0}, {"date": "2016-09-30", "close": 0.13498545, "volume": 255583.0}, {"date": "2016-10-04", "close": 0.14398448, "volume": 8890.0}, {"date": "2016-10-05", "close": 0.16198254, "volume": 143349.0}, {"date": "2016-10-06", "close": 0.14398448, "volume": 181575.0}, {"date": "2016-10-10", "close": 0.14398448, "volume": 11112.0}, {"date": "2016-10-13", "close": 0.16198254, "volume": 8156.0}, {"date": "2016-10-14", "close": 0.148483995, "volume": 55562.0}, {"date": "2016-10-17", "close": 0.148483995, "volume": 44029.0}, {"date": "2016-10-18", "close": 0.15298351, "volume": 103678.0}, {"date": "2016-10-19", "close": 0.15298351, "volume": 810.0}, {"date": "2016-10-20", "close": 0.15298351, "volume": 301.0}, {"date": "2016-10-24", "close": 0.15298351, "volume": 6235.0}, {"date": "2016-10-25", "close": 0.16198254, "volume": 8890.0}, {"date": "2016-11-01", "close": 0.16198254, "volume": 40004.0}, {"date": "2016-11-04", "close": 0.17098157, "volume": 25488.0}, {"date": "2016-11-07", "close": 0.17098157, "volume": 31114.0}, {"date": "2016-11-08", "close": 0.175481085, "volume": 88898.0}, {"date": "2016-11-09", "close": 0.1799806, "volume": 16668.0}, {"date": "2016-11-14", "close": 0.17098157, "volume": 35559.0}, {"date": "2016-11-18", "close": 0.12598642, "volume": 11819.0}, {"date": "2016-11-22", "close": 0.14398448, "volume": 11112.0}, {"date": "2016-11-24", "close": 0.16198254, "volume": 13335.0}, {"date": "2016-11-25", "close": 0.166482055, "volume": 68518.0}, {"date": "2016-11-28", "close": 0.15298351, "volume": 13335.0}, {"date": "2016-12-06", "close": 0.13498545, "volume": 16668.0}, {"date": "2016-12-07", "close": 0.16198254, "volume": 22225.0}, {"date": "2016-12-09", "close": 0.15298351, "volume": 44449.0}, {"date": "2016-12-12", "close": 0.16198254, "volume": 31114.0}, {"date": "2016-12-22", "close": 0.16198254, "volume": 26670.0}, {"date": "2017-01-11", "close": 0.15298351, "volume": 34455.0}, {"date": "2017-01-12", "close": 0.14398448, "volume": 11112.0}, {"date": "2017-01-13", "close": 0.16198254, "volume": 49450.0}, {"date": "2017-02-03", "close": 0.15298351, "volume": 6667.0}, {"date": "2017-02-06", "close": 0.16198254, "volume": 133348.0}, {"date": "2017-02-07", "close": 0.1799806, "volume": 55562.0}, {"date": "2017-02-08", "close": 0.16198254, "volume": 11112.0}, {"date": "2017-02-13", "close": 0.157483025, "volume": 18891.0}, {"date": "2017-02-14", "close": 0.157483025, "volume": 1111.0}, {"date": "2017-02-21", "close": 0.157483025, "volume": 7779.0}, {"date": "2017-02-24", "close": 0.157483025, "volume": 11112.0}, {"date": "2017-03-03", "close": 0.157483025, "volume": 11668.0}, {"date": "2017-03-06", "close": 0.16198254, "volume": 111123.0}, {"date": "2017-03-07", "close": 0.16198254, "volume": 14200.0}, {"date": "2017-03-08", "close": 0.17098157, "volume": 29693.0}, {"date": "2017-03-14", "close": 0.1799806, "volume": 5556.0}, {"date": "2017-03-27", "close": 0.175481085, "volume": 5556.0}, {"date": "2017-04-04", "close": 0.16198254, "volume": 31916.0}, {"date": "2017-04-11", "close": 0.15298351, "volume": 6536.0}, {"date": "2017-04-18", "close": 0.14398448, "volume": 27781.0}, {"date": "2017-04-19", "close": 0.13498545, "volume": 116679.0}, {"date": "2017-04-24", "close": 0.13498545, "volume": 13835.0}, {"date": "2017-04-27", "close": 0.1799806, "volume": 22225.0}, {"date": "2017-05-19", "close": 0.12598642, "volume": 22225.0}, {"date": "2017-05-23", "close": 0.12598642, "volume": 55562.0}, {"date": "2017-05-25", "close": 0.112487875, "volume": 5556.0}, {"date": "2017-06-07", "close": 0.112487875, "volume": 1.0}, {"date": "2017-06-13", "close": 0.10798836, "volume": 22225.0}, {"date": "2017-06-20", "close": 0.10798836, "volume": 1517.0}, {"date": "2017-06-21", "close": 0.0899903, "volume": 11112.0}, {"date": "2017-06-22", "close": 0.10798836, "volume": 12929.0}, {"date": "2017-06-23", "close": 0.0899903, "volume": 24447.0}, {"date": "2017-06-27", "close": 0.085490785, "volume": 44116.0}, {"date": "2017-06-29", "close": 0.08099127, "volume": 11446.0}, {"date": "2017-07-03", "close": 0.085490785, "volume": 25117.0}, {"date": "2017-07-05", "close": 0.10798836, "volume": 11112.0}, {"date": "2017-07-31", "close": 0.112487875, "volume": 7510.0}, {"date": "2017-08-01", "close": 0.112487875, "volume": 10001.0}, {"date": "2017-08-09", "close": 0.112487875, "volume": 11112.0}, {"date": "2017-08-15", "close": 0.112487875, "volume": 11112.0}, {"date": "2017-08-21", "close": 0.0899903, "volume": 16668.0}, {"date": "2017-08-22", "close": 0.10798836, "volume": 5556.0}, {"date": "2017-08-24", "close": 0.112487875, "volume": 74795.0}, {"date": "2017-08-28", "close": 0.11698739, "volume": 78897.0}, {"date": "2017-08-29", "close": 0.10798836, "volume": 22225.0}, {"date": "2017-08-30", "close": 0.103488845, "volume": 8663.0}, {"date": "2017-09-01", "close": 0.10798836, "volume": 296327.0}, {"date": "2017-09-07", "close": 0.121486905, "volume": 29043.0}, {"date": "2017-09-08", "close": 0.12598642, "volume": 97125.0}, {"date": "2017-09-12", "close": 0.130485935, "volume": 46654.0}, {"date": "2017-09-18", "close": 0.12598642, "volume": 22250.0}, {"date": "2017-09-20", "close": 0.121486905, "volume": 22225.0}, {"date": "2017-09-22", "close": 0.12598642, "volume": 22225.0}, {"date": "2017-09-27", "close": 0.12598642, "volume": 30003.0}, {"date": "2017-09-28", "close": 0.14398448, "volume": 142811.0}, {"date": "2017-09-29", "close": 0.166482055, "volume": 141433.0}, {"date": "2017-10-02", "close": 0.14398448, "volume": 25828.0}, {"date": "2017-10-04", "close": 0.14398448, "volume": 80009.0}, {"date": "2017-10-05", "close": 0.14398448, "volume": 5286.0}, {"date": "2017-10-06", "close": 0.14398448, "volume": 270.0}, {"date": "2017-10-17", "close": 0.14398448, "volume": 7509.0}, {"date": "2017-10-18", "close": 0.14398448, "volume": 11112.0}, {"date": "2017-10-24", "close": 0.10798836, "volume": 7407.0}, {"date": "2017-10-26", "close": 0.12598642, "volume": 80148.0}, {"date": "2017-10-27", "close": 0.12598642, "volume": 2488.0}, {"date": "2017-10-30", "close": 0.14398448, "volume": 18058.0}, {"date": "2017-11-02", "close": 0.12598642, "volume": 2800.0}, {"date": "2017-11-08", "close": 0.12598642, "volume": 66527.0}, {"date": "2017-11-10", "close": 0.12598642, "volume": 55562.0}, {"date": "2017-11-13", "close": 0.13498545, "volume": 22225.0}, {"date": "2017-11-14", "close": 0.12598642, "volume": 4030.0}, {"date": "2017-11-21", "close": 0.14398448, "volume": 35085.0}, {"date": "2017-11-22", "close": 0.14398448, "volume": 43949.0}, {"date": "2017-11-24", "close": 0.12598642, "volume": 33337.0}, {"date": "2017-11-28", "close": 0.14398448, "volume": 22225.0}, {"date": "2017-11-30", "close": 0.12598642, "volume": 60549.0}, {"date": "2017-12-01", "close": 0.14398448, "volume": 22225.0}, {"date": "2017-12-04", "close": 0.11698739, "volume": 216117.0}, {"date": "2017-12-05", "close": 0.11698739, "volume": 43209.0}, {"date": "2017-12-08", "close": 0.09898933, "volume": 45795.0}, {"date": "2017-12-13", "close": 0.112487875, "volume": 43382.0}, {"date": "2017-12-15", "close": 0.11698739, "volume": 26781.0}, {"date": "2017-12-19", "close": 0.12598642, "volume": 44131.0}, {"date": "2017-12-21", "close": 0.12598642, "volume": 43369.0}, {"date": "2017-12-27", "close": 0.12598642, "volume": 21542.0}, {"date": "2017-12-29", "close": 0.14398448, "volume": 55562.0}, {"date": "2018-01-08", "close": 0.13498545, "volume": 22225.0}, {"date": "2018-01-10", "close": 0.13498545, "volume": 10807.0}, {"date": "2018-01-11", "close": 0.14398448, "volume": 74987.0}, {"date": "2018-01-15", "close": 0.14398448, "volume": 756563.0}, {"date": "2018-01-16", "close": 0.17098157, "volume": 223989.0}, {"date": "2018-01-17", "close": 0.1799806, "volume": 111151.0}, {"date": "2018-01-18", "close": 0.1799806, "volume": 150556.0}, {"date": "2018-01-19", "close": 0.20697769, "volume": 89895.0}, {"date": "2018-01-22", "close": 0.20697769, "volume": 42782.0}, {"date": "2018-01-23", "close": 0.20697769, "volume": 77786.0}, {"date": "2018-01-24", "close": 0.202478175, "volume": 41500.0}, {"date": "2018-01-25", "close": 0.184480115, "volume": 131899.0}, {"date": "2018-01-29", "close": 0.202478175, "volume": 26474.0}, {"date": "2018-01-30", "close": 0.19797866, "volume": 61118.0}, {"date": "2018-01-31", "close": 0.20697769, "volume": 44671.0}, {"date": "2018-02-02", "close": 0.21597672, "volume": 65769.0}, {"date": "2018-02-05", "close": 0.19797866, "volume": 3334.0}, {"date": "2018-02-13", "close": 0.193479145, "volume": 15505.0}, {"date": "2018-02-16", "close": 0.1799806, "volume": 87232.0}, {"date": "2018-02-19", "close": 0.16198254, "volume": 76675.0}, {"date": "2018-02-20", "close": 0.184480115, "volume": 5556.0}, {"date": "2018-02-21", "close": 0.1799806, "volume": 8890.0}, {"date": "2018-02-22", "close": 0.16198254, "volume": 24608.0}, {"date": "2018-02-26", "close": 0.13498545, "volume": 35004.0}, {"date": "2018-02-27", "close": 0.12598642, "volume": 169079.0}, {"date": "2018-02-28", "close": 0.11698739, "volume": 22225.0}, {"date": "2018-03-06", "close": 0.157483025, "volume": 76550.0}, {"date": "2018-03-08", "close": 0.16198254, "volume": 25558.0}, {"date": "2018-03-12", "close": 0.16198254, "volume": 79244.0}, {"date": "2018-03-13", "close": 0.15298351, "volume": 76229.0}, {"date": "2018-03-16", "close": 0.17098157, "volume": 25148.0}, {"date": "2018-03-19", "close": 0.17098157, "volume": 94455.0}, {"date": "2018-03-20", "close": 0.1799806, "volume": 32781.0}, {"date": "2018-03-21", "close": 0.193479145, "volume": 57228.0}, {"date": "2018-03-27", "close": 0.193479145, "volume": 16668.0}, {"date": "2018-03-28", "close": 0.19797866, "volume": 55562.0}, {"date": "2018-04-03", "close": 0.18897963, "volume": 17780.0}, {"date": "2018-04-05", "close": 0.18897963, "volume": 6338.0}, {"date": "2018-04-06", "close": 0.18897963, "volume": 52228.0}, {"date": "2018-04-09", "close": 0.18897963, "volume": 30869.0}, {"date": "2018-04-12", "close": 0.193479145, "volume": 28709.0}, {"date": "2018-04-16", "close": 0.193479145, "volume": 26826.0}, {"date": "2018-04-17", "close": 0.18897963, "volume": 30003.0}, {"date": "2018-04-18", "close": 0.1799806, "volume": 42227.0}, {"date": "2018-04-19", "close": 0.184480115, "volume": 15557.0}, {"date": "2018-04-20", "close": 0.19797866, "volume": 11112.0}, {"date": "2018-04-26", "close": 0.19797866, "volume": 19447.0}, {"date": "2018-04-27", "close": 0.18897963, "volume": 31677.0}, {"date": "2018-04-30", "close": 0.1799806, "volume": 29448.0}, {"date": "2018-05-01", "close": 0.20697769, "volume": 49450.0}, {"date": "2018-05-02", "close": 0.19797866, "volume": 53561.0}, {"date": "2018-05-08", "close": 0.202478175, "volume": 8626.0}, {"date": "2018-05-09", "close": 0.20697769, "volume": 13090.0}, {"date": "2018-05-10", "close": 0.202478175, "volume": 8112.0}, {"date": "2018-05-15", "close": 0.184480115, "volume": 115399.0}, {"date": "2018-05-16", "close": 0.1799806, "volume": 82242.0}, {"date": "2018-05-17", "close": 0.16198254, "volume": 31203.0}, {"date": "2018-05-18", "close": 0.130485935, "volume": 163265.0}, {"date": "2018-05-21", "close": 0.094489815, "volume": 674938.0}, {"date": "2018-05-22", "close": 0.087290591, "volume": 38893.0}, {"date": "2018-05-23", "close": 0.085490785, "volume": 5890.0}, {"date": "2018-05-25", "close": 0.08099127, "volume": 91065.0}, {"date": "2018-05-29", "close": 0.084590882, "volume": 81850.0}, {"date": "2018-05-30", "close": 0.084590882, "volume": 15508.0}, {"date": "2018-05-31", "close": 0.084590882, "volume": 21303.0}, {"date": "2018-06-01", "close": 0.076491755, "volume": 122445.0}, {"date": "2018-06-04", "close": 0.076491755, "volume": 17162.0}, {"date": "2018-06-05", "close": 0.076491755, "volume": 25558.0}, {"date": "2018-06-20", "close": 0.07199224, "volume": 39263.0}, {"date": "2018-06-21", "close": 0.067492725, "volume": 101304.0}, {"date": "2018-06-22", "close": 0.06299321, "volume": 12961.0}, {"date": "2018-06-28", "close": 0.06299321, "volume": 14448.0}, {"date": "2018-06-29", "close": 0.067492725, "volume": 34749.0}, {"date": "2018-07-04", "close": 0.07199224, "volume": 149576.0}, {"date": "2018-07-06", "close": 0.085490785, "volume": 27047.0}, {"date": "2018-07-09", "close": 0.086390688, "volume": 40305.0}, {"date": "2018-07-12", "close": 0.0899903, "volume": 25558.0}, {"date": "2018-07-16", "close": 0.0899903, "volume": 7045.0}, {"date": "2018-07-17", "close": 0.088190494, "volume": 14067.0}, {"date": "2018-07-18", "close": 0.076491755, "volume": 77786.0}, {"date": "2018-07-24", "close": 0.094489815, "volume": 55562.0}, {"date": "2018-07-26", "close": 0.088190494, "volume": 3261.0}, {"date": "2018-07-30", "close": 0.103488845, "volume": 5556.0}, {"date": "2018-07-31", "close": 0.09898933, "volume": 91614.0}, {"date": "2018-08-03", "close": 0.112487875, "volume": 106994.0}, {"date": "2018-08-06", "close": 0.13498545, "volume": 211785.0}, {"date": "2018-08-07", "close": 0.12598642, "volume": 111702.0}, {"date": "2018-08-10", "close": 0.121486905, "volume": 11958.0}, {"date": "2018-08-13", "close": 0.10798836, "volume": 11112.0}, {"date": "2018-08-14", "close": 0.10798836, "volume": 11112.0}, {"date": "2018-08-17", "close": 0.10798836, "volume": 11853.0}, {"date": "2018-08-20", "close": 0.10798836, "volume": 11111.0}, {"date": "2018-08-21", "close": 0.10798836, "volume": 1.0}, {"date": "2018-08-23", "close": 0.0899903, "volume": 90041.0}, {"date": "2018-08-24", "close": 0.09898933, "volume": 6821.0}, {"date": "2018-08-28", "close": 0.09898933, "volume": 17113.0}, {"date": "2018-08-29", "close": 0.09898933, "volume": 82122.0}, {"date": "2018-09-03", "close": 0.094489815, "volume": 14477.0}, {"date": "2018-09-11", "close": 0.0899903, "volume": 3806.0}, {"date": "2018-09-12", "close": 0.085490785, "volume": 63348.0}, {"date": "2018-10-02", "close": 0.073792046, "volume": 12234.0}, {"date": "2018-10-04", "close": 0.088190494, "volume": 21746.0}, {"date": "2018-10-09", "close": 0.086390688, "volume": 479.0}, {"date": "2018-10-10", "close": 0.08099127, "volume": 57142.0}, {"date": "2018-10-11", "close": 0.08099127, "volume": 3299.0}, {"date": "2018-10-17", "close": 0.08099127, "volume": 8334.0}, {"date": "2018-10-18", "close": 0.08099127, "volume": 6524.0}, {"date": "2018-10-19", "close": 0.08099127, "volume": 50503.0}, {"date": "2018-10-23", "close": 0.079191464, "volume": 6667.0}, {"date": "2018-10-24", "close": 0.073792046, "volume": 17780.0}, {"date": "2018-10-26", "close": 0.075591852, "volume": 210.0}, {"date": "2018-10-29", "close": 0.075591852, "volume": 11112.0}, {"date": "2018-11-02", "close": 0.076491755, "volume": 7779.0}, {"date": "2018-11-06", "close": 0.08099127, "volume": 13335.0}, {"date": "2018-11-08", "close": 0.08099127, "volume": 5556.0}, {"date": "2018-11-09", "close": 0.0899903, "volume": 58157.0}, {"date": "2018-11-14", "close": 0.09898933, "volume": 163371.0}, {"date": "2018-11-16", "close": 0.13498545, "volume": 295190.0}, {"date": "2018-11-19", "close": 0.15298351, "volume": 11112.0}, {"date": "2018-11-20", "close": 0.16198254, "volume": 205162.0}, {"date": "2018-11-22", "close": 0.16198254, "volume": 33337.0}, {"date": "2018-11-23", "close": 0.157483025, "volume": 3889.0}, {"date": "2018-11-27", "close": 0.157483025, "volume": 1667.0}, {"date": "2018-11-29", "close": 0.13498545, "volume": 33337.0}, {"date": "2018-11-30", "close": 0.11698739, "volume": 5556.0}, {"date": "2018-12-04", "close": 0.14398448, "volume": 22225.0}, {"date": "2018-12-06", "close": 0.13498545, "volume": 30722.0}, {"date": "2018-12-07", "close": 0.13498545, "volume": 27781.0}, {"date": "2018-12-10", "close": 0.12598642, "volume": 5556.0}, {"date": "2018-12-12", "close": 0.13498545, "volume": 16668.0}, {"date": "2018-12-14", "close": 0.16198254, "volume": 14446.0}, {"date": "2019-01-09", "close": 0.16198254, "volume": 88898.0}, {"date": "2019-01-11", "close": 0.16198254, "volume": 12539.0}, {"date": "2019-01-17", "close": 0.14398448, "volume": 3500.0}, {"date": "2019-01-24", "close": 0.13498545, "volume": 16668.0}, {"date": "2019-01-25", "close": 0.139484965, "volume": 210.0}, {"date": "2019-02-01", "close": 0.139484965, "volume": 5556.0}, {"date": "2019-02-14", "close": 0.139484965, "volume": 24592.0}, {"date": "2019-02-15", "close": 0.139484965, "volume": 11112.0}, {"date": "2019-02-20", "close": 0.14398448, "volume": 11112.0}, {"date": "2019-02-27", "close": 0.14398448, "volume": 6823.0}, {"date": "2019-03-05", "close": 0.14398448, "volume": 11112.0}, {"date": "2019-03-06", "close": 0.16198254, "volume": 69896.0}, {"date": "2019-03-07", "close": 0.166482055, "volume": 88898.0}, {"date": "2019-03-11", "close": 0.17098157, "volume": 24447.0}, {"date": "2019-03-14", "close": 0.17098157, "volume": 31391.0}, {"date": "2019-03-21", "close": 0.17098157, "volume": 74664.0}, {"date": "2019-03-22", "close": 0.1799806, "volume": 8868.0}, {"date": "2019-03-26", "close": 0.16198254, "volume": 55562.0}, {"date": "2019-03-27", "close": 0.15298351, "volume": 3334.0}, {"date": "2019-03-28", "close": 0.16198254, "volume": 9057.0}, {"date": "2019-03-29", "close": 0.16198254, "volume": 7779.0}, {"date": "2019-04-03", "close": 0.1799806, "volume": 40615.0}, {"date": "2019-04-08", "close": 0.184480115, "volume": 27105.0}, {"date": "2019-04-09", "close": 0.1799806, "volume": 88898.0}, {"date": "2019-04-10", "close": 0.1799806, "volume": 16668.0}, {"date": "2019-04-16", "close": 0.16198254, "volume": 83927.0}, {"date": "2019-04-17", "close": 0.1799806, "volume": 47754.0}, {"date": "2019-04-18", "close": 0.1799806, "volume": 7779.0}, {"date": "2019-05-02", "close": 0.16198254, "volume": 30032.0}, {"date": "2019-05-03", "close": 0.15298351, "volume": 23196.0}, {"date": "2019-05-06", "close": 0.13498545, "volume": 109665.0}, {"date": "2019-05-08", "close": 0.14398448, "volume": 17224.0}, {"date": "2019-05-10", "close": 0.148483995, "volume": 6667.0}, {"date": "2019-05-14", "close": 0.148483995, "volume": 5001.0}, {"date": "2019-05-15", "close": 0.148483995, "volume": 8491.0}, {"date": "2019-05-17", "close": 0.16198254, "volume": 10351.0}, {"date": "2019-05-20", "close": 0.16198254, "volume": 761.0}, {"date": "2019-05-27", "close": 0.16198254, "volume": 20113.0}, {"date": "2019-05-28", "close": 0.15298351, "volume": 3234.0}, {"date": "2019-05-29", "close": 0.15298351, "volume": 2322.0}, {"date": "2019-06-06", "close": 0.13498545, "volume": 62229.0}, {"date": "2019-06-07", "close": 0.15298351, "volume": 19502.0}, {"date": "2019-06-14", "close": 0.13498545, "volume": 29630.0}, {"date": "2019-06-21", "close": 0.130485935, "volume": 22225.0}, {"date": "2019-06-24", "close": 0.130485935, "volume": 44449.0}, {"date": "2019-07-11", "close": 0.12598642, "volume": 11112.0}, {"date": "2019-07-12", "close": 0.12598642, "volume": 31114.0}, {"date": "2019-07-15", "close": 0.112487875, "volume": 174201.0}, {"date": "2019-07-17", "close": 0.14398448, "volume": 3334.0}, {"date": "2019-07-19", "close": 0.13498545, "volume": 14395.0}, {"date": "2019-07-26", "close": 0.148483995, "volume": 4445.0}, {"date": "2019-07-29", "close": 0.148483995, "volume": 6667.0}, {"date": "2019-07-30", "close": 0.148483995, "volume": 7779.0}, {"date": "2019-07-31", "close": 0.148483995, "volume": 11135.0}, {"date": "2019-08-01", "close": 0.148483995, "volume": 7779.0}, {"date": "2019-08-13", "close": 0.14398448, "volume": 5556.0}, {"date": "2019-08-14", "close": 0.157483025, "volume": 20447.0}, {"date": "2019-08-20", "close": 0.14398448, "volume": 5602.0}, {"date": "2019-08-28", "close": 0.14398448, "volume": 143508.0}, {"date": "2019-08-30", "close": 0.14398448, "volume": 20836.0}, {"date": "2019-09-12", "close": 0.148483995, "volume": 188051.0}, {"date": "2019-09-13", "close": 0.17098157, "volume": 102200.0}, {"date": "2019-09-19", "close": 0.1799806, "volume": 30892.0}, {"date": "2019-10-03", "close": 0.17098157, "volume": 6445.0}, {"date": "2019-10-10", "close": 0.13498545, "volume": 9312.0}, {"date": "2019-10-11", "close": 0.17098157, "volume": 44789.0}, {"date": "2019-10-17", "close": 0.17098157, "volume": 30614.0}, {"date": "2019-10-18", "close": 0.19797866, "volume": 20002.0}, {"date": "2019-10-22", "close": 0.19797866, "volume": 24958.0}, {"date": "2019-10-23", "close": 0.19797866, "volume": 10631.0}, {"date": "2019-10-24", "close": 0.1799806, "volume": 31112.0}, {"date": "2019-10-28", "close": 0.17098157, "volume": 37532.0}, {"date": "2019-10-29", "close": 0.211477205, "volume": 27472.0}, {"date": "2019-10-30", "close": 0.18897963, "volume": 14512.0}, {"date": "2019-10-31", "close": 0.202478175, "volume": 11112.0}, {"date": "2019-11-07", "close": 0.202478175, "volume": 3248.0}, {"date": "2019-11-11", "close": 0.20697769, "volume": 25558.0}, {"date": "2019-11-12", "close": 0.19797866, "volume": 55562.0}, {"date": "2019-11-14", "close": 0.202478175, "volume": 11112.0}, {"date": "2019-11-15", "close": 0.21597672, "volume": 16134.0}, {"date": "2019-11-19", "close": 0.238474295, "volume": 46564.0}, {"date": "2019-11-20", "close": 0.20697769, "volume": 62229.0}, {"date": "2019-11-22", "close": 0.20697769, "volume": 21613.0}, {"date": "2019-11-25", "close": 0.18897963, "volume": 11112.0}, {"date": "2019-11-26", "close": 0.18897963, "volume": 19447.0}, {"date": "2019-11-27", "close": 0.19797866, "volume": 12224.0}, {"date": "2019-11-28", "close": 0.20697769, "volume": 86676.0}, {"date": "2019-12-02", "close": 0.238474295, "volume": 99744.0}, {"date": "2019-12-03", "close": 0.26097187, "volume": 315545.0}, {"date": "2019-12-04", "close": 0.25197284, "volume": 184083.0}, {"date": "2019-12-05", "close": 0.22497575, "volume": 94830.0}, {"date": "2019-12-06", "close": 0.24297381, "volume": 24669.0}, {"date": "2019-12-09", "close": 0.18897963, "volume": 169433.0}, {"date": "2019-12-10", "close": 0.193479145, "volume": 45919.0}, {"date": "2019-12-12", "close": 0.1799806, "volume": 33381.0}, {"date": "2019-12-16", "close": 0.20697769, "volume": 148059.0}, {"date": "2019-12-17", "close": 0.20697769, "volume": 5001.0}, {"date": "2019-12-18", "close": 0.20697769, "volume": 47646.0}, {"date": "2020-01-06", "close": 0.211477205, "volume": 8556.0}, {"date": "2020-01-07", "close": 0.20697769, "volume": 1894.0}, {"date": "2020-01-15", "close": 0.21597672, "volume": 30541.0}, {"date": "2020-01-20", "close": 0.211477205, "volume": 27356.0}, {"date": "2020-01-21", "close": 0.21597672, "volume": 6727.0}, {"date": "2020-02-12", "close": 0.21597672, "volume": 22225.0}, {"date": "2020-02-14", "close": 0.220476235, "volume": 62022.0}, {"date": "2020-02-17", "close": 0.21597672, "volume": 26249.0}, {"date": "2020-02-20", "close": 0.229475265, "volume": 21558.0}, {"date": "2020-02-24", "close": 0.21597672, "volume": 22225.0}, {"date": "2020-02-26", "close": 0.20697769, "volume": 11112.0}, {"date": "2020-02-27", "close": 0.23397478, "volume": 2778.0}, {"date": "2020-02-28", "close": 0.211477205, "volume": 2389.0}, {"date": "2020-03-02", "close": 0.18897963, "volume": 55562.0}, {"date": "2020-03-03", "close": 0.193479145, "volume": 6667.0}, {"date": "2020-03-04", "close": 0.193479145, "volume": 7779.0}, {"date": "2020-03-05", "close": 0.18897963, "volume": 4423.0}, {"date": "2020-03-09", "close": 0.20697769, "volume": 12779.0}, {"date": "2020-03-10", "close": 0.18897963, "volume": 16668.0}, {"date": "2020-03-11", "close": 0.20697769, "volume": 76343.0}, {"date": "2020-03-16", "close": 0.18897963, "volume": 2778.0}, {"date": "2020-03-18", "close": 0.19797866, "volume": 42189.0}, {"date": "2020-03-20", "close": 0.19797866, "volume": 125458.0}, {"date": "2020-04-06", "close": 0.18897963, "volume": 3889.0}, {"date": "2020-04-09", "close": 0.17098157, "volume": 26670.0}, {"date": "2020-04-14", "close": 0.1799806, "volume": 151127.0}, {"date": "2020-04-17", "close": 0.18897963, "volume": 8890.0}, {"date": "2020-04-29", "close": 0.18897963, "volume": 111679.0}, {"date": "2020-04-30", "close": 0.175481085, "volume": 29050.0}, {"date": "2020-05-04", "close": 0.184480115, "volume": 2778.0}, {"date": "2020-05-05", "close": 0.19797866, "volume": 53430.0}, {"date": "2020-05-06", "close": 0.184480115, "volume": 8370.0}, {"date": "2020-05-07", "close": 0.20697769, "volume": 32639.0}, {"date": "2020-05-11", "close": 0.21597672, "volume": 28853.0}, {"date": "2020-05-19", "close": 0.21597672, "volume": 4629.0}, {"date": "2020-05-21", "close": 0.21597672, "volume": 33337.0}, {"date": "2020-05-22", "close": 0.21597672, "volume": 32411.0}, {"date": "2020-05-25", "close": 0.20697769, "volume": 8890.0}, {"date": "2020-05-26", "close": 0.20697769, "volume": 27700.0}, {"date": "2020-05-27", "close": 0.22497575, "volume": 66674.0}, {"date": "2020-06-03", "close": 0.20697769, "volume": 55562.0}, {"date": "2020-06-05", "close": 0.193479145, "volume": 12724.0}, {"date": "2020-06-15", "close": 0.16198254, "volume": 88018.0}, {"date": "2020-06-16", "close": 0.166482055, "volume": 33337.0}, {"date": "2020-06-22", "close": 0.17098157, "volume": 89980.0}, {"date": "2020-06-23", "close": 0.166482055, "volume": 5556.0}, {"date": "2020-06-24", "close": 0.17098157, "volume": 16668.0}, {"date": "2020-06-25", "close": 0.1799806, "volume": 61118.0}, {"date": "2020-06-26", "close": 0.157483025, "volume": 155961.0}, {"date": "2020-06-30", "close": 0.157483025, "volume": 35559.0}, {"date": "2020-07-02", "close": 0.16198254, "volume": 324.0}, {"date": "2020-07-03", "close": 0.1799806, "volume": 55237.0}, {"date": "2020-07-08", "close": 0.16198254, "volume": 57877.0}, {"date": "2020-07-09", "close": 0.16198254, "volume": 5556.0}, {"date": "2020-07-10", "close": 0.16198254, "volume": 14353.0}, {"date": "2020-07-13", "close": 0.1799806, "volume": 61892.0}, {"date": "2020-07-14", "close": 0.193479145, "volume": 72124.0}, {"date": "2020-07-16", "close": 0.19797866, "volume": 27781.0}, {"date": "2020-07-20", "close": 0.211477205, "volume": 60053.0}, {"date": "2020-07-21", "close": 0.24297381, "volume": 183025.0}, {"date": "2020-07-22", "close": 0.21597672, "volume": 49779.0}, {"date": "2020-07-23", "close": 0.23397478, "volume": 23758.0}, {"date": "2020-07-24", "close": 0.21597672, "volume": 22225.0}, {"date": "2020-07-27", "close": 0.22497575, "volume": 33337.0}, {"date": "2020-07-30", "close": 0.22497575, "volume": 5556.0}, {"date": "2020-08-04", "close": 0.22497575, "volume": 5556.0}, {"date": "2020-08-05", "close": 0.20697769, "volume": 67575.0}, {"date": "2020-08-11", "close": 0.18897963, "volume": 69624.0}, {"date": "2020-08-17", "close": 0.1799806, "volume": 11112.0}, {"date": "2020-08-20", "close": 0.1799806, "volume": 5556.0}, {"date": "2020-08-24", "close": 0.1799806, "volume": 11112.0}, {"date": "2020-08-25", "close": 0.202478175, "volume": 64451.0}, {"date": "2020-08-26", "close": 0.21597672, "volume": 5556.0}, {"date": "2020-08-27", "close": 0.238474295, "volume": 34945.0}, {"date": "2020-08-28", "close": 0.21597672, "volume": 71227.0}, {"date": "2020-08-31", "close": 0.21597672, "volume": 22225.0}, {"date": "2020-09-01", "close": 0.229475265, "volume": 11112.0}, {"date": "2020-09-03", "close": 0.19797866, "volume": 12779.0}, {"date": "2020-09-04", "close": 0.274470415, "volume": 2514773.0}, {"date": "2020-09-07", "close": 0.25197284, "volume": 582839.0}, {"date": "2020-09-08", "close": 0.23397478, "volume": 148503.0}, {"date": "2020-09-09", "close": 0.229475265, "volume": 185429.0}, {"date": "2020-09-10", "close": 0.22497575, "volume": 122574.0}, {"date": "2020-09-11", "close": 0.22497575, "volume": 61118.0}, {"date": "2020-09-14", "close": 0.24297381, "volume": 16077.0}, {"date": "2020-09-15", "close": 0.24297381, "volume": 43894.0}, {"date": "2020-09-16", "close": 0.247473325, "volume": 90364.0}, {"date": "2020-09-17", "close": 0.23397478, "volume": 10143.0}, {"date": "2020-09-18", "close": 0.26097187, "volume": 128075.0}, {"date": "2020-09-21", "close": 0.26097187, "volume": 109495.0}, {"date": "2020-09-22", "close": 0.25197284, "volume": 49728.0}, {"date": "2020-09-24", "close": 0.25197284, "volume": 82147.0}, {"date": "2020-09-25", "close": 0.2699709, "volume": 55562.0}, {"date": "2020-09-29", "close": 0.2699709, "volume": 8243.0}, {"date": "2020-09-30", "close": 0.26097187, "volume": 150175.0}, {"date": "2020-10-01", "close": 0.26097187, "volume": 36921.0}, {"date": "2020-10-02", "close": 0.26097187, "volume": 7160.0}, {"date": "2020-10-05", "close": 0.26097187, "volume": 69922.0}, {"date": "2020-10-06", "close": 0.2699709, "volume": 22831.0}, {"date": "2020-10-07", "close": 0.34196314, "volume": 326873.0}, {"date": "2020-10-08", "close": 0.32396508, "volume": 627362.0}, {"date": "2020-10-09", "close": 0.32396508, "volume": 251756.0}, {"date": "2020-10-12", "close": 0.35096217, "volume": 905044.0}, {"date": "2020-10-14", "close": 0.24297381, "volume": 213637.0}, {"date": "2020-10-15", "close": 0.22497575, "volume": 146436.0}, {"date": "2020-10-16", "close": 0.23397478, "volume": 44605.0}, {"date": "2020-10-19", "close": 0.229475265, "volume": 34448.0}, {"date": "2020-10-20", "close": 0.211477205, "volume": 28452.0}, {"date": "2020-10-21", "close": 0.21597672, "volume": 101742.0}, {"date": "2020-10-22", "close": 0.19797866, "volume": 67867.0}, {"date": "2020-10-23", "close": 0.21597672, "volume": 821.0}, {"date": "2020-10-26", "close": 0.21597672, "volume": 20416.0}, {"date": "2020-10-27", "close": 0.21597672, "volume": 26388.0}, {"date": "2020-10-30", "close": 0.19797866, "volume": 79881.0}, {"date": "2020-11-02", "close": 0.175481085, "volume": 41673.0}, {"date": "2020-11-05", "close": 0.1799806, "volume": 22225.0}, {"date": "2020-11-09", "close": 0.220476235, "volume": 145899.0}, {"date": "2020-11-10", "close": 0.193479145, "volume": 8120.0}, {"date": "2020-11-11", "close": 0.20697769, "volume": 5556.0}, {"date": "2020-11-12", "close": 0.20697769, "volume": 4445.0}, {"date": "2020-11-13", "close": 0.20697769, "volume": 4638.0}, {"date": "2020-11-17", "close": 0.18897963, "volume": 94955.0}, {"date": "2020-11-18", "close": 0.18897963, "volume": 74460.0}, {"date": "2020-11-19", "close": 0.20697769, "volume": 33618.0}, {"date": "2020-11-20", "close": 0.21597672, "volume": 53612.0}, {"date": "2020-11-23", "close": 0.211477205, "volume": 5431.0}, {"date": "2020-11-24", "close": 0.211477205, "volume": 26485.0}, {"date": "2020-11-27", "close": 0.21597672, "volume": 27054.0}, {"date": "2020-11-30", "close": 0.211477205, "volume": 35257.0}, {"date": "2020-12-01", "close": 0.21597672, "volume": 33337.0}, {"date": "2020-12-03", "close": 0.220476235, "volume": 40927.0}, {"date": "2020-12-04", "close": 0.220476235, "volume": 41116.0}, {"date": "2020-12-09", "close": 0.202478175, "volume": 14446.0}, {"date": "2020-12-10", "close": 0.19797866, "volume": 2222.0}, {"date": "2020-12-11", "close": 0.193479145, "volume": 2000.0}, {"date": "2020-12-15", "close": 0.22497575, "volume": 44449.0}, {"date": "2020-12-16", "close": 0.211477205, "volume": 11112.0}, {"date": "2020-12-17", "close": 0.211477205, "volume": 24578.0}, {"date": "2020-12-18", "close": 0.211477205, "volume": 12872.0}, {"date": "2020-12-21", "close": 0.17098157, "volume": 84505.0}, {"date": "2020-12-22", "close": 0.19797866, "volume": 20669.0}, {"date": "2020-12-23", "close": 0.202478175, "volume": 3334.0}, {"date": "2020-12-29", "close": 0.21597672, "volume": 7067.0}, {"date": "2020-12-30", "close": 0.19797866, "volume": 45818.0}, {"date": "2020-12-31", "close": 0.22497575, "volume": 21525.0}, {"date": "2021-01-05", "close": 0.21597672, "volume": 15557.0}, {"date": "2021-01-06", "close": 0.22497575, "volume": 4445.0}, {"date": "2021-01-07", "close": 0.22497575, "volume": 29105.0}, {"date": "2021-01-08", "close": 0.20697769, "volume": 13446.0}, {"date": "2021-01-11", "close": 0.19797866, "volume": 39635.0}, {"date": "2021-01-13", "close": 0.18897963, "volume": 66547.0}, {"date": "2021-01-15", "close": 0.18897963, "volume": 95569.0}, {"date": "2021-01-18", "close": 0.18897963, "volume": 156662.0}, {"date": "2021-01-19", "close": 0.21597672, "volume": 37427.0}, {"date": "2021-01-20", "close": 0.23397478, "volume": 224575.0}, {"date": "2021-01-22", "close": 0.23397478, "volume": 158228.0}, {"date": "2021-01-25", "close": 0.23397478, "volume": 21093.0}, {"date": "2021-01-27", "close": 0.24297381, "volume": 5556.0}, {"date": "2021-01-28", "close": 0.23397478, "volume": 24157.0}, {"date": "2021-02-01", "close": 0.229475265, "volume": 2857.0}, {"date": "2021-02-02", "close": 0.24297381, "volume": 182270.0}, {"date": "2021-02-03", "close": 0.265471385, "volume": 229761.0}, {"date": "2021-02-04", "close": 0.24297381, "volume": 35926.0}, {"date": "2021-02-08", "close": 0.247473325, "volume": 50783.0}, {"date": "2021-02-09", "close": 0.25197284, "volume": 5927.0}, {"date": "2021-02-10", "close": 0.25197284, "volume": 22225.0}, {"date": "2021-02-11", "close": 0.23397478, "volume": 45684.0}, {"date": "2021-02-12", "close": 0.20697769, "volume": 60671.0}, {"date": "2021-02-15", "close": 0.20697769, "volume": 65829.0}, {"date": "2021-02-16", "close": 0.19797866, "volume": 83698.0}, {"date": "2021-02-17", "close": 0.211477205, "volume": 166544.0}, {"date": "2021-02-19", "close": 0.211477205, "volume": 141434.0}, {"date": "2021-02-23", "close": 0.20697769, "volume": 9108.0}, {"date": "2021-02-24", "close": 0.19797866, "volume": 135681.0}, {"date": "2021-02-25", "close": 0.21597672, "volume": 2222.0}, {"date": "2021-02-26", "close": 0.19797866, "volume": 27781.0}, {"date": "2021-03-01", "close": 0.20697769, "volume": 137404.0}, {"date": "2021-03-02", "close": 0.19797866, "volume": 211643.0}, {"date": "2021-03-03", "close": 0.20697769, "volume": 56117.0}, {"date": "2021-03-04", "close": 0.19797866, "volume": 27781.0}, {"date": "2021-03-05", "close": 0.19797866, "volume": 45436.0}, {"date": "2021-03-08", "close": 0.20697769, "volume": 2439.0}, {"date": "2021-03-09", "close": 0.20697769, "volume": 16721.0}, {"date": "2021-03-10", "close": 0.20697769, "volume": 3889.0}, {"date": "2021-03-12", "close": 0.21597672, "volume": 54697.0}, {"date": "2021-03-18", "close": 0.211477205, "volume": 41349.0}, {"date": "2021-03-23", "close": 0.202478175, "volume": 9091.0}, {"date": "2021-03-24", "close": 0.193479145, "volume": 6941.0}, {"date": "2021-03-25", "close": 0.202478175, "volume": 102410.0}, {"date": "2021-03-26", "close": 0.202478175, "volume": 3570.0}, {"date": "2021-03-29", "close": 0.20697769, "volume": 29039.0}, {"date": "2021-03-30", "close": 0.18897963, "volume": 77786.0}, {"date": "2021-03-31", "close": 0.19797866, "volume": 55562.0}, {"date": "2021-04-07", "close": 0.19797866, "volume": 2066.0}, {"date": "2021-04-09", "close": 0.18897963, "volume": 22225.0}, {"date": "2021-04-12", "close": 0.184480115, "volume": 2407.0}, {"date": "2021-04-13", "close": 0.21597672, "volume": 34540.0}, {"date": "2021-04-14", "close": 0.24297381, "volume": 293879.0}, {"date": "2021-04-15", "close": 0.23397478, "volume": 47894.0}, {"date": "2021-04-16", "close": 0.24297381, "volume": 311007.0}, {"date": "2021-04-19", "close": 0.238474295, "volume": 187756.0}, {"date": "2021-04-20", "close": 0.25197284, "volume": 69119.0}, {"date": "2021-04-21", "close": 0.25197284, "volume": 54541.0}, {"date": "2021-04-22", "close": 0.256472355, "volume": 69845.0}, {"date": "2021-04-23", "close": 0.23397478, "volume": 29001.0}, {"date": "2021-04-26", "close": 0.238474295, "volume": 35765.0}, {"date": "2021-04-27", "close": 0.24297381, "volume": 4483.0}, {"date": "2021-04-28", "close": 0.22497575, "volume": 100341.0}, {"date": "2021-04-29", "close": 0.23397478, "volume": 113347.0}, {"date": "2021-04-30", "close": 0.24297381, "volume": 23490.0}, {"date": "2021-05-03", "close": 0.23397478, "volume": 65785.0}, {"date": "2021-05-04", "close": 0.23397478, "volume": 138284.0}, {"date": "2021-05-05", "close": 0.28796896, "volume": 330050.0}, {"date": "2021-05-06", "close": 0.31496605, "volume": 388957.0}, {"date": "2021-05-07", "close": 0.30596702, "volume": 14337.0}, {"date": "2021-05-10", "close": 0.33296411, "volume": 65563.0}, {"date": "2021-05-11", "close": 0.30596702, "volume": 161034.0}, {"date": "2021-05-12", "close": 0.274470415, "volume": 88504.0}, {"date": "2021-05-13", "close": 0.28796896, "volume": 15283.0}, {"date": "2021-05-14", "close": 0.328464595, "volume": 41338.0}, {"date": "2021-05-18", "close": 0.31496605, "volume": 267429.0}, {"date": "2021-05-19", "close": 0.29696799, "volume": 247183.0}, {"date": "2021-05-24", "close": 0.25927, "volume": 79675.0}, {"date": "2021-05-25", "close": 0.273412, "volume": 10267.0}, {"date": "2021-05-26", "close": 0.28284, "volume": 19542.0}, {"date": "2021-05-28", "close": 0.28284, "volume": 3535.0}, {"date": "2021-05-31", "close": 0.254556, "volume": 53250.0}, {"date": "2021-06-01", "close": 0.25927, "volume": 27915.0}, {"date": "2021-06-02", "close": 0.25927, "volume": 26969.0}, {"date": "2021-06-04", "close": 0.2357, "volume": 68886.0}, {"date": "2021-06-07", "close": 0.273412, "volume": 94281.0}, {"date": "2021-06-08", "close": 0.28284, "volume": 81133.0}, {"date": "2021-06-09", "close": 0.268698, "volume": 63580.0}, {"date": "2021-06-10", "close": 0.273412, "volume": 110449.0}, {"date": "2021-06-11", "close": 0.273412, "volume": 3408.0}, {"date": "2021-06-15", "close": 0.25927, "volume": 44930.0}, {"date": "2021-06-17", "close": 0.25927, "volume": 11389.0}, {"date": "2021-06-18", "close": 0.230986, "volume": 57108.0}, {"date": "2021-06-21", "close": 0.207416, "volume": 109453.0}, {"date": "2021-06-22", "close": 0.197988, "volume": 516365.0}, {"date": "2021-06-23", "close": 0.183846, "volume": 430346.0}, {"date": "2021-06-24", "close": 0.183846, "volume": 554154.0}, {"date": "2021-06-25", "close": 0.202702, "volume": 276741.0}, {"date": "2021-06-28", "close": 0.197988, "volume": 231076.0}, {"date": "2021-06-29", "close": 0.18856, "volume": 401357.0}, {"date": "2021-06-30", "close": 0.193274, "volume": 137457.0}, {"date": "2021-07-01", "close": 0.193274, "volume": 18316.0}, {"date": "2021-07-02", "close": 0.21213, "volume": 773490.0}, {"date": "2021-07-05", "close": 0.221558, "volume": 379329.0}, {"date": "2021-07-06", "close": 0.216844, "volume": 241528.0}, {"date": "2021-07-07", "close": 0.21213, "volume": 193695.0}, {"date": "2021-07-08", "close": 0.21213, "volume": 125159.0}, {"date": "2021-07-09", "close": 0.207416, "volume": 35991.0}, {"date": "2021-07-12", "close": 0.207416, "volume": 8591.0}, {"date": "2021-07-13", "close": 0.207416, "volume": 383852.0}, {"date": "2021-07-14", "close": 0.197988, "volume": 16105.0}, {"date": "2021-07-15", "close": 0.197988, "volume": 58477.0}, {"date": "2021-07-16", "close": 0.197988, "volume": 68687.0}, {"date": "2021-07-19", "close": 0.207416, "volume": 52791.0}, {"date": "2021-07-20", "close": 0.207416, "volume": 108417.0}, {"date": "2021-07-21", "close": 0.193274, "volume": 387140.0}, {"date": "2021-07-22", "close": 0.207416, "volume": 54121.0}, {"date": "2021-07-23", "close": 0.21213, "volume": 144395.0}, {"date": "2021-07-26", "close": 0.207416, "volume": 104584.0}, {"date": "2021-07-27", "close": 0.207416, "volume": 110984.0}, {"date": "2021-07-28", "close": 0.21213, "volume": 268709.0}, {"date": "2021-07-29", "close": 0.207416, "volume": 23123.0}, {"date": "2021-07-30", "close": 0.21213, "volume": 262458.0}, {"date": "2021-08-02", "close": 0.207416, "volume": 89827.0}, {"date": "2021-08-03", "close": 0.207416, "volume": 22420.0}, {"date": "2021-08-04", "close": 0.207416, "volume": 62645.0}, {"date": "2021-08-05", "close": 0.207416, "volume": 95466.0}, {"date": "2021-08-06", "close": 0.207416, "volume": 117665.0}, {"date": "2021-08-09", "close": 0.221558, "volume": 234994.0}, {"date": "2021-08-10", "close": 0.21213, "volume": 51100.0}, {"date": "2021-08-11", "close": 0.2357, "volume": 191573.0}, {"date": "2021-08-12", "close": 0.21213, "volume": 147600.0}, {"date": "2021-08-13", "close": 0.226272, "volume": 561446.0}, {"date": "2021-08-16", "close": 0.216844, "volume": 26517.0}, {"date": "2021-08-17", "close": 0.216844, "volume": 343763.0}, {"date": "2021-08-18", "close": 0.21213, "volume": 144813.0}, {"date": "2021-08-19", "close": 0.197988, "volume": 61840.0}, {"date": "2021-08-20", "close": 0.183846, "volume": 413106.0}, {"date": "2021-08-23", "close": 0.179132, "volume": 124774.0}, {"date": "2021-08-24", "close": 0.193274, "volume": 68944.0}, {"date": "2021-08-25", "close": 0.18856, "volume": 132584.0}, {"date": "2021-08-26", "close": 0.18856, "volume": 102172.0}, {"date": "2021-08-27", "close": 0.18856, "volume": 129792.0}, {"date": "2021-08-30", "close": 0.197988, "volume": 108312.0}, {"date": "2021-08-31", "close": 0.193274, "volume": 15910.0}, {"date": "2021-09-01", "close": 0.18856, "volume": 131523.0}, {"date": "2021-09-03", "close": 0.179132, "volume": 88797.0}, {"date": "2021-09-06", "close": 0.179132, "volume": 136828.0}, {"date": "2021-09-07", "close": 0.179132, "volume": 530335.0}, {"date": "2021-09-08", "close": 0.179132, "volume": 58337.0}, {"date": "2021-09-09", "close": 0.174418, "volume": 4163.0}, {"date": "2021-09-13", "close": 0.18856, "volume": 25960.0}, {"date": "2021-09-14", "close": 0.18856, "volume": 55524.0}, {"date": "2021-09-15", "close": 0.18856, "volume": 57969.0}, {"date": "2021-09-16", "close": 0.18856, "volume": 11598.0}, {"date": "2021-09-17", "close": 0.179132, "volume": 58337.0}, {"date": "2021-09-20", "close": 0.160276, "volume": 100676.0}, {"date": "2021-09-21", "close": 0.174418, "volume": 136951.0}, {"date": "2021-09-22", "close": 0.169704, "volume": 60538.0}, {"date": "2021-09-23", "close": 0.169704, "volume": 77071.0}, {"date": "2021-09-24", "close": 0.169704, "volume": 3182.0}, {"date": "2021-09-27", "close": 0.174418, "volume": 2917.0}, {"date": "2021-09-28", "close": 0.169704, "volume": 150933.0}, {"date": "2021-09-29", "close": 0.169704, "volume": 51454.0}, {"date": "2021-10-04", "close": 0.169704, "volume": 24190.0}, {"date": "2021-10-06", "close": 0.169704, "volume": 87165.0}, {"date": "2021-10-07", "close": 0.174418, "volume": 16971.0}, {"date": "2021-10-08", "close": 0.183846, "volume": 61095.0}, {"date": "2021-10-11", "close": 0.183846, "volume": 121216.0}, {"date": "2021-10-12", "close": 0.179132, "volume": 2991.0}, {"date": "2021-10-13", "close": 0.174418, "volume": 27900.0}, {"date": "2021-10-14", "close": 0.160276, "volume": 464038.0}, {"date": "2021-10-15", "close": 0.16499, "volume": 53034.0}, {"date": "2021-10-18", "close": 0.169704, "volume": 51737.0}, {"date": "2021-10-19", "close": 0.169704, "volume": 20153.0}, {"date": "2021-10-20", "close": 0.202702, "volume": 706279.0}, {"date": "2021-10-21", "close": 0.193274, "volume": 367053.0}, {"date": "2021-10-22", "close": 0.18856, "volume": 200916.0}, {"date": "2021-10-25", "close": 0.197988, "volume": 81480.0}, {"date": "2021-10-26", "close": 0.183846, "volume": 159351.0}, {"date": "2021-10-27", "close": 0.18856, "volume": 42827.0}, {"date": "2021-10-28", "close": 0.183846, "volume": 85816.0}, {"date": "2021-10-29", "close": 0.174418, "volume": 197323.0}, {"date": "2021-11-01", "close": 0.179132, "volume": 11760.0}, {"date": "2021-11-02", "close": 0.179132, "volume": 6070.0}, {"date": "2021-11-03", "close": 0.174418, "volume": 167840.0}, {"date": "2021-11-04", "close": 0.169704, "volume": 437438.0}, {"date": "2021-11-05", "close": 0.174418, "volume": 2869.0}, {"date": "2021-11-08", "close": 0.179132, "volume": 184936.0}, {"date": "2021-11-09", "close": 0.183846, "volume": 70946.0}, {"date": "2021-11-10", "close": 0.18856, "volume": 224174.0}, {"date": "2021-11-11", "close": 0.179132, "volume": 90945.0}, {"date": "2021-11-12", "close": 0.179132, "volume": 106661.0}, {"date": "2021-11-15", "close": 0.179132, "volume": 33832.0}, {"date": "2021-11-16", "close": 0.179132, "volume": 53514.0}, {"date": "2021-11-17", "close": 0.169704, "volume": 102084.0}, {"date": "2021-11-18", "close": 0.202702, "volume": 289377.0}, {"date": "2021-11-19", "close": 0.197988, "volume": 267877.0}, {"date": "2021-11-22", "close": 0.207416, "volume": 193571.0}, {"date": "2021-11-23", "close": 0.197988, "volume": 466347.0}, {"date": "2021-11-24", "close": 0.183846, "volume": 93871.0}, {"date": "2021-11-25", "close": 0.183846, "volume": 42427.0}, {"date": "2021-11-26", "close": 0.18856, "volume": 128618.0}, {"date": "2021-11-29", "close": 0.179132, "volume": 107870.0}, {"date": "2021-11-30", "close": 0.179132, "volume": 89457.0}, {"date": "2021-12-01", "close": 0.179132, "volume": 28082.0}, {"date": "2021-12-02", "close": 0.207416, "volume": 1082575.0}, {"date": "2021-12-03", "close": 0.193274, "volume": 224074.0}, {"date": "2021-12-06", "close": 0.193274, "volume": 616583.0}, {"date": "2021-12-07", "close": 0.18856, "volume": 72677.0}, {"date": "2021-12-08", "close": 0.197988, "volume": 9861.0}, {"date": "2021-12-09", "close": 0.18856, "volume": 27320.0}, {"date": "2021-12-10", "close": 0.183846, "volume": 33480.0}, {"date": "2021-12-13", "close": 0.18856, "volume": 61243.0}, {"date": "2021-12-14", "close": 0.183846, "volume": 14785.0}, {"date": "2021-12-15", "close": 0.183846, "volume": 49461.0}, {"date": "2021-12-16", "close": 0.183846, "volume": 95445.0}, {"date": "2021-12-17", "close": 0.183846, "volume": 172278.0}, {"date": "2021-12-20", "close": 0.18856, "volume": 140837.0}, {"date": "2021-12-21", "close": 0.179132, "volume": 57621.0}, {"date": "2021-12-22", "close": 0.183846, "volume": 13550.0}, {"date": "2021-12-23", "close": 0.18856, "volume": 162503.0}, {"date": "2021-12-24", "close": 0.197988, "volume": 99560.0}, {"date": "2021-12-29", "close": 0.18856, "volume": 131895.0}, {"date": "2021-12-30", "close": 0.183846, "volume": 174916.0}, {"date": "2021-12-31", "close": 0.197988, "volume": 60140.0}, {"date": "2022-01-04", "close": 0.207416, "volume": 340997.0}, {"date": "2022-01-05", "close": 0.21213, "volume": 255543.0}, {"date": "2022-01-06", "close": 0.202702, "volume": 320654.0}, {"date": "2022-01-07", "close": 0.226272, "volume": 792784.0}, {"date": "2022-01-10", "close": 0.226272, "volume": 1472583.0}, {"date": "2022-01-11", "close": 0.226272, "volume": 543701.0}, {"date": "2022-01-12", "close": 0.207416, "volume": 439874.0}, {"date": "2022-01-13", "close": 0.221558, "volume": 77390.0}, {"date": "2022-01-14", "close": 0.216844, "volume": 332872.0}, {"date": "2022-01-17", "close": 0.21213, "volume": 184371.0}, {"date": "2022-01-18", "close": 0.221558, "volume": 202121.0}, {"date": "2022-01-19", "close": 0.221558, "volume": 46497.0}, {"date": "2022-01-20", "close": 0.216844, "volume": 123727.0}, {"date": "2022-01-21", "close": 0.216844, "volume": 198227.0}, {"date": "2022-01-24", "close": 0.202702, "volume": 396393.0}, {"date": "2022-01-25", "close": 0.197988, "volume": 175039.0}, {"date": "2022-01-27", "close": 0.193274, "volume": 303089.0}, {"date": "2022-01-28", "close": 0.193274, "volume": 200788.0}, {"date": "2022-01-31", "close": 0.207416, "volume": 6501.0}, {"date": "2022-02-01", "close": 0.202702, "volume": 90700.0}, {"date": "2022-02-02", "close": 0.197988, "volume": 106396.0}, {"date": "2022-02-03", "close": 0.202702, "volume": 235639.0}, {"date": "2022-02-04", "close": 0.193274, "volume": 47940.0}, {"date": "2022-02-07", "close": 0.202702, "volume": 68527.0}, {"date": "2022-02-08", "close": 0.21213, "volume": 142927.0}, {"date": "2022-02-09", "close": 0.21213, "volume": 113906.0}, {"date": "2022-02-10", "close": 0.207416, "volume": 363633.0}, {"date": "2022-02-11", "close": 0.21213, "volume": 208498.0}, {"date": "2022-02-14", "close": 0.207416, "volume": 21374.0}, {"date": "2022-02-15", "close": 0.202702, "volume": 80611.0}, {"date": "2022-02-16", "close": 0.21213, "volume": 21488.0}, {"date": "2022-02-17", "close": 0.21213, "volume": 84579.0}, {"date": "2022-02-18", "close": 0.21213, "volume": 57645.0}, {"date": "2022-02-21", "close": 0.216844, "volume": 208214.0}, {"date": "2022-02-22", "close": 0.202702, "volume": 530107.0}, {"date": "2022-02-23", "close": 0.202702, "volume": 75769.0}, {"date": "2022-02-24", "close": 0.193274, "volume": 375228.0}, {"date": "2022-02-25", "close": 0.183846, "volume": 211122.0}, {"date": "2022-02-28", "close": 0.18856, "volume": 4360.0}, {"date": "2022-03-01", "close": 0.18856, "volume": 221371.0}, {"date": "2022-03-03", "close": 0.18856, "volume": 104751.0}, {"date": "2022-03-04", "close": 0.183846, "volume": 49840.0}, {"date": "2022-03-07", "close": 0.183846, "volume": 78479.0}, {"date": "2022-03-09", "close": 0.18856, "volume": 230903.0}, {"date": "2022-03-10", "close": 0.183846, "volume": 26517.0}, {"date": "2022-03-11", "close": 0.183846, "volume": 21213.0}, {"date": "2022-03-15", "close": 0.183846, "volume": 164438.0}, {"date": "2022-03-17", "close": 0.174418, "volume": 145570.0}, {"date": "2022-03-18", "close": 0.183846, "volume": 95330.0}, {"date": "2022-03-21", "close": 0.179132, "volume": 116195.0}, {"date": "2022-03-22", "close": 0.183846, "volume": 54714.0}, {"date": "2022-03-23", "close": 0.179132, "volume": 107337.0}, {"date": "2022-03-24", "close": 0.21213, "volume": 604831.0}, {"date": "2022-03-25", "close": 0.202702, "volume": 90366.0}, {"date": "2022-03-28", "close": 0.18856, "volume": 220312.0}, {"date": "2022-03-29", "close": 0.197988, "volume": 66941.0}, {"date": "2022-03-30", "close": 0.21213, "volume": 120496.0}, {"date": "2022-03-31", "close": 0.193274, "volume": 112429.0}, {"date": "2022-04-01", "close": 0.216844, "volume": 1115644.0}, {"date": "2022-04-04", "close": 0.197988, "volume": 174032.0}, {"date": "2022-04-05", "close": 0.221558, "volume": 53034.0}, {"date": "2022-04-06", "close": 0.18856, "volume": 524741.0}, {"date": "2022-04-07", "close": 0.193274, "volume": 439858.0}, {"date": "2022-04-08", "close": 0.18856, "volume": 497741.0}, {"date": "2022-04-12", "close": 0.197988, "volume": 360941.0}, {"date": "2022-04-13", "close": 0.197988, "volume": 190956.0}, {"date": "2022-04-14", "close": 0.18856, "volume": 225400.0}, {"date": "2022-04-19", "close": 0.193274, "volume": 481818.0}, {"date": "2022-04-20", "close": 0.21213, "volume": 644563.0}, {"date": "2022-04-21", "close": 0.207416, "volume": 262146.0}, {"date": "2022-04-22", "close": 0.197988, "volume": 261135.0}, {"date": "2022-04-26", "close": 0.197988, "volume": 21346.0}, {"date": "2022-04-27", "close": 0.18856, "volume": 439767.0}, {"date": "2022-04-28", "close": 0.18856, "volume": 207498.0}, {"date": "2022-04-29", "close": 0.18856, "volume": 29674.0}, {"date": "2022-05-02", "close": 0.183846, "volume": 317077.0}, {"date": "2022-05-03", "close": 0.183846, "volume": 411137.0}, {"date": "2022-05-04", "close": 0.183846, "volume": 108813.0}, {"date": "2022-05-05", "close": 0.183846, "volume": 5444.0}, {"date": "2022-05-06", "close": 0.183846, "volume": 133324.0}, {"date": "2022-05-09", "close": 0.174418, "volume": 357708.0}, {"date": "2022-05-10", "close": 0.174418, "volume": 211417.0}, {"date": "2022-05-11", "close": 0.174418, "volume": 126658.0}, {"date": "2022-05-12", "close": 0.150848, "volume": 1321526.0}, {"date": "2022-05-13", "close": 0.150848, "volume": 161978.0}, {"date": "2022-05-16", "close": 0.150848, "volume": 193028.0}, {"date": "2022-05-17", "close": 0.155562, "volume": 32945.0}, {"date": "2022-05-18", "close": 0.160276, "volume": 1061.0}, {"date": "2022-05-19", "close": 0.150848, "volume": 127280.0}, {"date": "2022-05-20", "close": 0.16499, "volume": 201573.0}, {"date": "2022-05-23", "close": 0.16499, "volume": 10607.0}, {"date": "2022-05-24", "close": 0.155562, "volume": 54095.0}, {"date": "2022-05-25", "close": 0.150848, "volume": 95285.0}, {"date": "2022-05-26", "close": 0.150848, "volume": 63640.0}, {"date": "2022-05-30", "close": 0.174418, "volume": 208583.0}, {"date": "2022-05-31", "close": 0.174418, "volume": 70386.0}, {"date": "2022-06-01", "close": 0.16499, "volume": 19077.0}, {"date": "2022-06-02", "close": 0.160276, "volume": 21062.0}, {"date": "2022-06-03", "close": 0.160276, "volume": 5303.0}, {"date": "2022-06-06", "close": 0.160276, "volume": 3535.0}, {"date": "2022-06-07", "close": 0.155562, "volume": 221521.0}, {"date": "2022-06-08", "close": 0.169704, "volume": 7348.0}, {"date": "2022-06-09", "close": 0.150848, "volume": 152869.0}, {"date": "2022-06-10", "close": 0.150848, "volume": 20006.0}, {"date": "2022-06-14", "close": 0.146134, "volume": 80274.0}, {"date": "2022-06-15", "close": 0.136706, "volume": 190921.0}, {"date": "2022-06-16", "close": 0.131992, "volume": 185030.0}, {"date": "2022-06-17", "close": 0.127278, "volume": 67838.0}, {"date": "2022-06-20", "close": 0.14142, "volume": 157595.0}, {"date": "2022-06-21", "close": 0.14142, "volume": 50493.0}, {"date": "2022-06-22", "close": 0.14142, "volume": 80353.0}, {"date": "2022-06-23", "close": 0.131992, "volume": 3184.0}, {"date": "2022-06-24", "close": 0.11785, "volume": 605790.0}, {"date": "2022-06-27", "close": 0.122564, "volume": 114133.0}, {"date": "2022-06-28", "close": 0.11785, "volume": 288185.0}, {"date": "2022-06-29", "close": 0.113136, "volume": 161016.0}, {"date": "2022-06-30", "close": 0.11785, "volume": 278048.0}, {"date": "2022-07-01", "close": 0.11785, "volume": 25456.0}, {"date": "2022-07-04", "close": 0.131992, "volume": 155392.0}, {"date": "2022-07-05", "close": 0.122564, "volume": 1061.0}, {"date": "2022-07-06", "close": 0.155562, "volume": 520482.0}, {"date": "2022-07-07", "close": 0.155562, "volume": 39415.0}, {"date": "2022-07-08", "close": 0.16499, "volume": 69056.0}, {"date": "2022-07-11", "close": 0.16499, "volume": 30229.0}, {"date": "2022-07-12", "close": 0.16499, "volume": 6666.0}, {"date": "2022-07-13", "close": 0.16499, "volume": 49042.0}, {"date": "2022-07-21", "close": 0.150848, "volume": 58024.0}, {"date": "2022-07-22", "close": 0.150848, "volume": 13258.0}, {"date": "2022-07-25", "close": 0.150848, "volume": 1474.0}, {"date": "2022-07-26", "close": 0.150848, "volume": 30136.0}, {"date": "2022-07-27", "close": 0.146134, "volume": 66500.0}, {"date": "2022-07-28", "close": 0.150848, "volume": 3572.0}, {"date": "2022-07-29", "close": 0.155562, "volume": 65808.0}, {"date": "2022-08-03", "close": 0.150848, "volume": 13258.0}, {"date": "2022-08-05", "close": 0.150848, "volume": 32591.0}, {"date": "2022-08-08", "close": 0.14142, "volume": 1591.0}, {"date": "2022-08-09", "close": 0.14142, "volume": 32881.0}, {"date": "2022-08-10", "close": 0.14142, "volume": 54172.0}, {"date": "2022-08-11", "close": 0.131992, "volume": 153209.0}, {"date": "2022-08-16", "close": 0.14142, "volume": 5303.0}, {"date": "2022-08-17", "close": 0.14142, "volume": 31105.0}, {"date": "2022-08-19", "close": 0.14142, "volume": 108283.0}, {"date": "2022-08-22", "close": 0.136706, "volume": 54168.0}, {"date": "2022-08-23", "close": 0.136706, "volume": 9472.0}, {"date": "2022-08-24", "close": 0.131992, "volume": 7585.0}, {"date": "2022-08-25", "close": 0.127278, "volume": 95628.0}, {"date": "2022-08-26", "close": 0.131992, "volume": 113177.0}, {"date": "2022-08-29", "close": 0.131992, "volume": 30380.0}, {"date": "2022-08-30", "close": 0.122564, "volume": 170916.0}, {"date": "2022-08-31", "close": 0.122564, "volume": 27128.0}, {"date": "2022-09-02", "close": 0.122564, "volume": 177866.0}, {"date": "2022-09-05", "close": 0.11785, "volume": 8485.0}, {"date": "2022-09-06", "close": 0.11785, "volume": 31820.0}, {"date": "2022-09-07", "close": 0.136706, "volume": 171837.0}, {"date": "2022-09-08", "close": 0.122564, "volume": 126072.0}, {"date": "2022-09-09", "close": 0.136706, "volume": 80181.0}, {"date": "2022-09-12", "close": 0.131992, "volume": 144211.0}, {"date": "2022-09-13", "close": 0.14142, "volume": 53085.0}, {"date": "2022-09-14", "close": 0.136706, "volume": 12304.0}, {"date": "2022-09-15", "close": 0.136706, "volume": 174587.0}, {"date": "2022-09-16", "close": 0.14142, "volume": 20407.0}, {"date": "2022-09-19", "close": 0.14142, "volume": 70711.0}, {"date": "2022-09-21", "close": 0.131992, "volume": 245378.0}, {"date": "2022-09-23", "close": 0.136706, "volume": 77545.0}, {"date": "2022-09-26", "close": 0.127278, "volume": 205432.0}, {"date": "2022-09-27", "close": 0.11785, "volume": 143286.0}, {"date": "2022-09-28", "close": 0.120207, "volume": 61826.0}, {"date": "2022-09-29", "close": 0.103708, "volume": 692592.0}, {"date": "2022-09-30", "close": 0.098994, "volume": 237364.0}, {"date": "2022-10-03", "close": 0.09428, "volume": 145730.0}, {"date": "2022-10-04", "close": 0.09428, "volume": 99548.0}, {"date": "2022-10-06", "close": 0.103708, "volume": 183935.0}, {"date": "2022-10-07", "close": 0.11785, "volume": 264596.0}, {"date": "2022-10-11", "close": 0.103708, "volume": 120719.0}, {"date": "2022-10-13", "close": 0.103708, "volume": 47730.0}, {"date": "2022-10-14", "close": 0.103708, "volume": 71699.0}, {"date": "2022-10-18", "close": 0.098994, "volume": 73634.0}, {"date": "2022-10-19", "close": 0.098994, "volume": 68001.0}, {"date": "2022-10-20", "close": 0.09428, "volume": 15814.0}, {"date": "2022-10-21", "close": 0.09428, "volume": 72126.0}, {"date": "2022-10-24", "close": 0.103708, "volume": 47201.0}, {"date": "2022-10-25", "close": 0.098994, "volume": 112536.0}, {"date": "2022-10-26", "close": 0.098994, "volume": 37216.0}, {"date": "2022-10-28", "close": 0.103708, "volume": 5303.0}, {"date": "2022-10-31", "close": 0.098994, "volume": 13789.0}, {"date": "2022-11-02", "close": 0.098994, "volume": 74247.0}, {"date": "2022-11-04", "close": 0.09428, "volume": 226034.0}, {"date": "2022-11-07", "close": 0.09428, "volume": 117708.0}, {"date": "2022-11-08", "close": 0.09428, "volume": 2430.0}, {"date": "2022-11-09", "close": 0.09428, "volume": 50382.0}, {"date": "2022-11-10", "close": 0.098994, "volume": 905.0}, {"date": "2022-11-11", "close": 0.098994, "volume": 2227.0}, {"date": "2022-11-15", "close": 0.0886232, "volume": 237504.0}, {"date": "2022-11-17", "close": 0.089566, "volume": 35427.0}, {"date": "2022-11-22", "close": 0.09428, "volume": 135108.0}, {"date": "2022-11-24", "close": 0.09428, "volume": 392042.0}, {"date": "2022-11-28", "close": 0.09428, "volume": 53034.0}, {"date": "2022-11-30", "close": 0.0933372, "volume": 21213.0}, {"date": "2022-12-02", "close": 0.0933372, "volume": 53034.0}, {"date": "2022-12-05", "close": 0.09428, "volume": 129451.0}, {"date": "2022-12-06", "close": 0.09428, "volume": 15331.0}, {"date": "2022-12-07", "close": 0.09428, "volume": 10607.0}, {"date": "2022-12-09", "close": 0.09428, "volume": 98281.0}, {"date": "2022-12-16", "close": 0.113136, "volume": 81981.0}, {"date": "2022-12-19", "close": 0.108422, "volume": 31820.0}, {"date": "2022-12-20", "close": 0.09428, "volume": 30995.0}, {"date": "2022-12-21", "close": 0.09428, "volume": 237686.0}, {"date": "2022-12-28", "close": 0.098994, "volume": 31466.0}, {"date": "2023-01-03", "close": 0.098994, "volume": 2121.0}, {"date": "2023-01-06", "close": 0.113136, "volume": 8485.0}, {"date": "2023-01-09", "close": 0.113136, "volume": 5302.0}, {"date": "2023-01-10", "close": 0.103708, "volume": 90349.0}, {"date": "2023-01-11", "close": 0.098994, "volume": 91287.0}, {"date": "2023-01-12", "close": 0.098994, "volume": 65351.0}, {"date": "2023-01-13", "close": 0.098994, "volume": 18005.0}, {"date": "2023-01-16", "close": 0.098994, "volume": 5303.0}, {"date": "2023-01-18", "close": 0.113136, "volume": 71454.0}, {"date": "2023-01-19", "close": 0.103708, "volume": 197815.0}, {"date": "2023-01-23", "close": 0.09428, "volume": 21744.0}, {"date": "2023-01-27", "close": 0.098994, "volume": 24873.0}, {"date": "2023-01-30", "close": 0.098994, "volume": 2121.0}, {"date": "2023-02-01", "close": 0.098994, "volume": 9546.0}, {"date": "2023-02-03", "close": 0.098994, "volume": 5303.0}, {"date": "2023-02-07", "close": 0.09428, "volume": 28091.0}, {"date": "2023-02-10", "close": 0.09428, "volume": 2375.0}, {"date": "2023-02-14", "close": 0.089566, "volume": 13868.0}, {"date": "2023-02-17", "close": 0.09428, "volume": 75200.0}, {"date": "2023-02-20", "close": 0.09428, "volume": 2796.0}, {"date": "2023-02-21", "close": 0.09428, "volume": 55361.0}, {"date": "2023-02-22", "close": 0.09428, "volume": 285.0}, {"date": "2023-02-23", "close": 0.09428, "volume": 214345.0}, {"date": "2023-02-24", "close": 0.089566, "volume": 43985.0}, {"date": "2023-02-27", "close": 0.0886232, "volume": 5423.0}, {"date": "2023-02-28", "close": 0.0886232, "volume": 28518.0}, {"date": "2023-03-01", "close": 0.0886232, "volume": 16971.0}, {"date": "2023-03-02", "close": 0.0886232, "volume": 26517.0}, {"date": "2023-03-03", "close": 0.084852, "volume": 88264.0}, {"date": "2023-03-06", "close": 0.084852, "volume": 39929.0}, {"date": "2023-03-08", "close": 0.0867376, "volume": 10311.0}, {"date": "2023-03-10", "close": 0.0857948, "volume": 1445.0}, {"date": "2023-03-13", "close": 0.0820236, "volume": 36593.0}, {"date": "2023-03-14", "close": 0.0773096, "volume": 75573.0}, {"date": "2023-03-15", "close": 0.0782524, "volume": 190022.0}, {"date": "2023-03-17", "close": 0.0773096, "volume": 64701.0}, {"date": "2023-03-20", "close": 0.0744812, "volume": 4634.0}, {"date": "2023-03-30", "close": 0.0744812, "volume": 67.0}, {"date": "2023-03-31", "close": 0.0744812, "volume": 5699.0}, {"date": "2023-04-04", "close": 0.0744812, "volume": 91067.0}, {"date": "2023-04-05", "close": 0.075424, "volume": 20692.0}, {"date": "2023-04-06", "close": 0.0829664, "volume": 17013.0}, {"date": "2023-04-11", "close": 0.080138, "volume": 23737.0}, {"date": "2023-04-12", "close": 0.080138, "volume": 5615.0}, {"date": "2023-04-13", "close": 0.0782524, "volume": 6191.0}, {"date": "2023-04-17", "close": 0.0782524, "volume": 11653.0}, {"date": "2023-04-20", "close": 0.0820236, "volume": 61189.0}, {"date": "2023-04-26", "close": 0.0773096, "volume": 44884.0}, {"date": "2023-04-27", "close": 0.080138, "volume": 39842.0}, {"date": "2023-04-28", "close": 0.0763668, "volume": 52749.0}, {"date": "2023-05-01", "close": 0.075424, "volume": 529.0}, {"date": "2023-05-03", "close": 0.080138, "volume": 178681.0}, {"date": "2023-05-04", "close": 0.0820236, "volume": 40397.0}, {"date": "2023-05-05", "close": 0.0820236, "volume": 20561.0}, {"date": "2023-05-08", "close": 0.0763668, "volume": 110310.0}, {"date": "2023-05-12", "close": 0.0735384, "volume": 53034.0}, {"date": "2023-05-15", "close": 0.0716528, "volume": 5303.0}, {"date": "2023-05-19", "close": 0.0678816, "volume": 37553.0}, {"date": "2023-05-22", "close": 0.0678816, "volume": 3535.0}, {"date": "2023-05-23", "close": 0.0669388, "volume": 25456.0}, {"date": "2023-05-25", "close": 0.0669388, "volume": 2121.0}, {"date": "2023-05-29", "close": 0.0669388, "volume": 117454.0}, {"date": "2023-05-30", "close": 0.0669388, "volume": 43630.0}, {"date": "2023-05-31", "close": 0.0669388, "volume": 310774.0}, {"date": "2023-06-01", "close": 0.065996, "volume": 131759.0}, {"date": "2023-06-02", "close": 0.07071, "volume": 14462.0}, {"date": "2023-06-05", "close": 0.07071, "volume": 49193.0}, {"date": "2023-06-06", "close": 0.0678816, "volume": 80583.0}, {"date": "2023-06-07", "close": 0.0678816, "volume": 208831.0}, {"date": "2023-06-08", "close": 0.0678816, "volume": 10607.0}, {"date": "2023-06-09", "close": 0.0725956, "volume": 31820.0}, {"date": "2023-06-13", "close": 0.04714, "volume": 2061602.0}, {"date": "2023-06-14", "close": 0.0556252, "volume": 667869.0}, {"date": "2023-06-16", "close": 0.054, "volume": 61110.0}, {"date": "2023-06-19", "close": 0.05, "volume": 45813.0}, {"date": "2023-06-21", "close": 0.052, "volume": 390787.0}, {"date": "2023-06-22", "close": 0.048, "volume": 392287.0}, {"date": "2023-06-23", "close": 0.048, "volume": 195967.0}, {"date": "2023-06-26", "close": 0.056, "volume": 1062119.0}, {"date": "2023-06-27", "close": 0.047, "volume": 221350.0}, {"date": "2023-06-28", "close": 0.05, "volume": 109830.0}, {"date": "2023-06-29", "close": 0.048, "volume": 13322.0}, {"date": "2023-06-30", "close": 0.048, "volume": 239940.0}, {"date": "2023-07-03", "close": 0.05, "volume": 124115.0}, {"date": "2023-07-06", "close": 0.052, "volume": 8184.0}, {"date": "2023-07-07", "close": 0.051, "volume": 42354.0}, {"date": "2023-07-10", "close": 0.047, "volume": 421231.0}, {"date": "2023-07-11", "close": 0.05, "volume": 1280373.0}, {"date": "2023-07-12", "close": 0.045, "volume": 160664.0}, {"date": "2023-07-13", "close": 0.045, "volume": 1083054.0}, {"date": "2023-07-14", "close": 0.041, "volume": 892747.0}, {"date": "2023-07-17", "close": 0.04, "volume": 938991.0}, {"date": "2023-07-18", "close": 0.041, "volume": 8400.0}, {"date": "2023-07-19", "close": 0.041, "volume": 57963.0}, {"date": "2023-07-20", "close": 0.041, "volume": 400509.0}, {"date": "2023-07-24", "close": 0.042, "volume": 570471.0}, {"date": "2023-07-25", "close": 0.041, "volume": 100000.0}, {"date": "2023-07-26", "close": 0.04, "volume": 127126.0}, {"date": "2023-07-27", "close": 0.04, "volume": 322874.0}, {"date": "2023-07-28", "close": 0.037, "volume": 478432.0}, {"date": "2023-07-31", "close": 0.038, "volume": 125000.0}, {"date": "2023-08-01", "close": 0.039, "volume": 202460.0}, {"date": "2023-08-03", "close": 0.038, "volume": 28539.0}, {"date": "2023-08-04", "close": 0.038, "volume": 257760.0}, {"date": "2023-08-07", "close": 0.035, "volume": 370657.0}, {"date": "2023-08-09", "close": 0.035, "volume": 234743.0}, {"date": "2023-08-10", "close": 0.036, "volume": 41112.0}, {"date": "2023-08-11", "close": 0.035, "volume": 270957.0}, {"date": "2023-08-14", "close": 0.036, "volume": 254922.0}, {"date": "2023-08-15", "close": 0.035, "volume": 367928.0}, {"date": "2023-08-16", "close": 0.035, "volume": 287482.0}, {"date": "2023-08-17", "close": 0.035, "volume": 281109.0}, {"date": "2023-08-18", "close": 0.034, "volume": 214716.0}, {"date": "2023-08-21", "close": 0.033, "volume": 100000.0}, {"date": "2023-08-24", "close": 0.034, "volume": 100000.0}, {"date": "2023-08-25", "close": 0.034, "volume": 120213.0}, {"date": "2023-08-28", "close": 0.035, "volume": 4031.0}, {"date": "2023-08-29", "close": 0.032, "volume": 58135.0}, {"date": "2023-08-31", "close": 0.035, "volume": 250000.0}, {"date": "2023-09-01", "close": 0.032, "volume": 264626.0}, {"date": "2023-09-05", "close": 0.035, "volume": 1076485.0}, {"date": "2023-09-06", "close": 0.046, "volume": 1027832.0}, {"date": "2023-09-07", "close": 0.044, "volume": 370740.0}, {"date": "2023-09-08", "close": 0.045, "volume": 223636.0}, {"date": "2023-09-11", "close": 0.044, "volume": 114418.0}, {"date": "2023-09-12", "close": 0.041, "volume": 269177.0}, {"date": "2023-09-13", "close": 0.038, "volume": 283803.0}, {"date": "2023-09-14", "close": 0.037, "volume": 122807.0}, {"date": "2023-09-15", "close": 0.038, "volume": 300000.0}, {"date": "2023-09-18", "close": 0.038, "volume": 150000.0}, {"date": "2023-09-20", "close": 0.038, "volume": 76119.0}, {"date": "2023-09-25", "close": 0.038, "volume": 149613.0}, {"date": "2023-09-26", "close": 0.039, "volume": 799131.0}, {"date": "2023-09-28", "close": 0.039, "volume": 4347.0}, {"date": "2023-09-29", "close": 0.04, "volume": 15000.0}, {"date": "2023-10-04", "close": 0.04, "volume": 117550.0}, {"date": "2023-10-05", "close": 0.04, "volume": 25015.0}, {"date": "2023-10-06", "close": 0.04, "volume": 20653.0}, {"date": "2023-10-09", "close": 0.038, "volume": 343947.0}, {"date": "2023-10-10", "close": 0.04, "volume": 445672.0}, {"date": "2023-10-11", "close": 0.038, "volume": 51743.0}, {"date": "2023-10-12", "close": 0.039, "volume": 708053.0}, {"date": "2023-10-13", "close": 0.039, "volume": 80190.0}, {"date": "2023-10-17", "close": 0.039, "volume": 100000.0}, {"date": "2023-10-18", "close": 0.04, "volume": 112600.0}, {"date": "2023-10-23", "close": 0.039, "volume": 216658.0}, {"date": "2023-10-25", "close": 0.038, "volume": 43580.0}, {"date": "2023-10-26", "close": 0.042, "volume": 400937.0}, {"date": "2023-10-27", "close": 0.042, "volume": 290000.0}, {"date": "2023-10-30", "close": 0.04, "volume": 185000.0}, {"date": "2023-10-31", "close": 0.039, "volume": 100000.0}, {"date": "2023-11-01", "close": 0.039, "volume": 2700.0}, {"date": "2023-11-03", "close": 0.039, "volume": 1121754.0}, {"date": "2023-11-06", "close": 0.04, "volume": 81072.0}, {"date": "2023-11-07", "close": 0.039, "volume": 971.0}, {"date": "2023-11-10", "close": 0.047, "volume": 4212824.0}, {"date": "2023-11-13", "close": 0.042, "volume": 878939.0}, {"date": "2023-11-15", "close": 0.044, "volume": 610421.0}, {"date": "2023-11-16", "close": 0.042, "volume": 1772515.0}, {"date": "2023-11-17", "close": 0.041, "volume": 868259.0}, {"date": "2023-11-23", "close": 0.041, "volume": 30000.0}, {"date": "2023-11-27", "close": 0.041, "volume": 28013.0}, {"date": "2023-11-28", "close": 0.044, "volume": 160713.0}, {"date": "2023-11-29", "close": 0.039, "volume": 635156.0}, {"date": "2023-11-30", "close": 0.038, "volume": 372028.0}, {"date": "2023-12-01", "close": 0.036, "volume": 464910.0}, {"date": "2023-12-05", "close": 0.036, "volume": 96000.0}, {"date": "2023-12-06", "close": 0.036, "volume": 32204.0}, {"date": "2023-12-07", "close": 0.036, "volume": 1040635.0}, {"date": "2023-12-08", "close": 0.037, "volume": 62513.0}, {"date": "2023-12-11", "close": 0.036, "volume": 8643.0}, {"date": "2023-12-12", "close": 0.035, "volume": 120000.0}, {"date": "2023-12-13", "close": 0.034, "volume": 10000.0}, {"date": "2023-12-14", "close": 0.034, "volume": 14925.0}, {"date": "2023-12-15", "close": 0.034, "volume": 84444.0}, {"date": "2023-12-18", "close": 0.034, "volume": 10000.0}, {"date": "2023-12-19", "close": 0.034, "volume": 16363.0}, {"date": "2023-12-21", "close": 0.035, "volume": 150000.0}, {"date": "2023-12-29", "close": 0.036, "volume": 19537.0}, {"date": "2024-01-03", "close": 0.033, "volume": 18939.0}, {"date": "2024-01-04", "close": 0.034, "volume": 32588.0}, {"date": "2024-01-08", "close": 0.034, "volume": 1500.0}, {"date": "2024-01-09", "close": 0.033, "volume": 319874.0}, {"date": "2024-01-10", "close": 0.03, "volume": 18055.0}, {"date": "2024-01-11", "close": 0.033, "volume": 103000.0}, {"date": "2024-01-12", "close": 0.033, "volume": 74894.0}, {"date": "2024-01-16", "close": 0.03, "volume": 115159.0}, {"date": "2024-01-17", "close": 0.031, "volume": 368916.0}, {"date": "2024-01-18", "close": 0.033, "volume": 385283.0}, {"date": "2024-01-19", "close": 0.035, "volume": 266182.0}, {"date": "2024-01-23", "close": 0.031, "volume": 124007.0}, {"date": "2024-01-25", "close": 0.031, "volume": 152065.0}, {"date": "2024-01-29", "close": 0.029, "volume": 53233.0}, {"date": "2024-01-30", "close": 0.03, "volume": 10000.0}, {"date": "2024-01-31", "close": 0.03, "volume": 201933.0}, {"date": "2024-02-01", "close": 0.029, "volume": 11855.0}, {"date": "2024-02-02", "close": 0.029, "volume": 71516.0}, {"date": "2024-02-06", "close": 0.028, "volume": 56768.0}, {"date": "2024-02-07", "close": 0.029, "volume": 43724.0}, {"date": "2024-02-09", "close": 0.028, "volume": 152245.0}, {"date": "2024-02-12", "close": 0.025, "volume": 1119539.0}, {"date": "2024-02-13", "close": 0.025, "volume": 162096.0}, {"date": "2024-02-15", "close": 0.028, "volume": 97755.0}, {"date": "2024-02-16", "close": 0.027, "volume": 18400.0}, {"date": "2024-02-21", "close": 0.027, "volume": 327555.0}, {"date": "2024-02-23", "close": 0.024, "volume": 552543.0}, {"date": "2024-02-26", "close": 0.024, "volume": 95834.0}, {"date": "2024-03-05", "close": 0.023, "volume": 349994.0}, {"date": "2024-03-06", "close": 0.028, "volume": 316347.0}, {"date": "2024-03-07", "close": 0.026, "volume": 214084.0}, {"date": "2024-03-12", "close": 0.026, "volume": 60000.0}, {"date": "2024-03-13", "close": 0.026, "volume": 127816.0}, {"date": "2024-03-14", "close": 0.025, "volume": 200000.0}, {"date": "2024-03-15", "close": 0.025, "volume": 15000.0}, {"date": "2024-03-18", "close": 0.024, "volume": 135000.0}, {"date": "2024-03-19", "close": 0.024, "volume": 14727.0}, {"date": "2024-03-20", "close": 0.023, "volume": 138888.0}, {"date": "2024-03-21", "close": 0.024, "volume": 2500.0}, {"date": "2024-03-22", "close": 0.023, "volume": 55032.0}, {"date": "2024-03-26", "close": 0.025, "volume": 400949.0}, {"date": "2024-03-27", "close": 0.022, "volume": 30000.0}, {"date": "2024-04-02", "close": 0.023, "volume": 22101.0}, {"date": "2024-04-04", "close": 0.025, "volume": 111904.0}, {"date": "2024-04-05", "close": 0.027, "volume": 63116.0}, {"date": "2024-04-08", "close": 0.029, "volume": 1658040.0}, {"date": "2024-04-09", "close": 0.034, "volume": 1067622.0}, {"date": "2024-04-10", "close": 0.03, "volume": 517248.0}, {"date": "2024-04-18", "close": 0.03, "volume": 220513.0}, {"date": "2024-04-19", "close": 0.03, "volume": 300000.0}, {"date": "2024-04-22", "close": 0.03, "volume": 45600.0}, {"date": "2024-04-23", "close": 0.03, "volume": 200000.0}, {"date": "2024-04-24", "close": 0.028, "volume": 226899.0}, {"date": "2024-04-29", "close": 0.028, "volume": 231895.0}, {"date": "2024-05-01", "close": 0.028, "volume": 79074.0}, {"date": "2024-05-02", "close": 0.026, "volume": 38461.0}, {"date": "2024-05-08", "close": 0.025, "volume": 225691.0}, {"date": "2024-05-09", "close": 0.024, "volume": 29142.0}, {"date": "2024-05-13", "close": 0.025, "volume": 20000.0}, {"date": "2024-05-16", "close": 0.023, "volume": 104861.0}, {"date": "2024-05-22", "close": 0.026, "volume": 309836.0}, {"date": "2024-05-23", "close": 0.027, "volume": 120000.0}, {"date": "2024-05-24", "close": 0.028, "volume": 39024.0}, {"date": "2024-05-27", "close": 0.024, "volume": 377575.0}, {"date": "2024-05-28", "close": 0.023, "volume": 74000.0}, {"date": "2024-05-31", "close": 0.024, "volume": 91308.0}, {"date": "2024-06-03", "close": 0.023, "volume": 227099.0}, {"date": "2024-06-04", "close": 0.023, "volume": 59562.0}, {"date": "2024-06-05", "close": 0.022, "volume": 712635.0}, {"date": "2024-06-06", "close": 0.021, "volume": 312406.0}, {"date": "2024-06-07", "close": 0.021, "volume": 4400.0}, {"date": "2024-06-12", "close": 0.022, "volume": 8888.0}, {"date": "2024-06-13", "close": 0.023, "volume": 12000.0}, {"date": "2024-06-17", "close": 0.021, "volume": 454000.0}, {"date": "2024-06-19", "close": 0.021, "volume": 11000.0}, {"date": "2024-06-20", "close": 0.02, "volume": 78243.0}, {"date": "2024-06-21", "close": 0.025, "volume": 358309.0}, {"date": "2024-06-26", "close": 0.023, "volume": 241666.0}, {"date": "2024-06-27", "close": 0.02, "volume": 117176.0}, {"date": "2024-06-28", "close": 0.018, "volume": 239594.0}, {"date": "2024-07-01", "close": 0.021, "volume": 127474.0}, {"date": "2024-07-02", "close": 0.023, "volume": 149974.0}, {"date": "2024-07-03", "close": 0.023, "volume": 66405.0}, {"date": "2024-07-04", "close": 0.025, "volume": 277742.0}, {"date": "2024-07-05", "close": 0.025, "volume": 380434.0}, {"date": "2024-07-09", "close": 0.025, "volume": 11.0}, {"date": "2024-07-10", "close": 0.025, "volume": 120289.0}, {"date": "2024-07-15", "close": 0.025, "volume": 700.0}, {"date": "2024-07-16", "close": 0.024, "volume": 19992.0}, {"date": "2024-07-17", "close": 0.022, "volume": 488008.0}, {"date": "2024-07-19", "close": 0.02, "volume": 1112618.0}, {"date": "2024-07-22", "close": 0.02, "volume": 100000.0}, {"date": "2024-07-23", "close": 0.02, "volume": 334680.0}, {"date": "2024-07-24", "close": 0.02, "volume": 10000.0}, {"date": "2024-07-31", "close": 0.02, "volume": 38000.0}, {"date": "2024-08-05", "close": 0.02, "volume": 280421.0}, {"date": "2024-08-06", "close": 0.018, "volume": 212175.0}, {"date": "2024-08-08", "close": 0.018, "volume": 26000.0}, {"date": "2024-08-12", "close": 0.02, "volume": 10000.0}, {"date": "2024-08-13", "close": 0.02, "volume": 65000.0}, {"date": "2024-08-14", "close": 0.019, "volume": 200000.0}, {"date": "2024-08-15", "close": 0.017, "volume": 20000.0}, {"date": "2024-08-16", "close": 0.02, "volume": 50000.0}, {"date": "2024-08-23", "close": 0.02, "volume": 916240.0}, {"date": "2024-08-29", "close": 0.02, "volume": 100000.0}, {"date": "2024-09-03", "close": 0.018, "volume": 166666.0}, {"date": "2024-09-04", "close": 0.018, "volume": 667161.0}, {"date": "2024-09-06", "close": 0.017, "volume": 250000.0}, {"date": "2024-09-09", "close": 0.018, "volume": 270202.0}, {"date": "2024-09-11", "close": 0.019, "volume": 250000.0}, {"date": "2024-09-13", "close": 0.019, "volume": 20202.0}, {"date": "2024-09-19", "close": 0.024, "volume": 133864.0}, {"date": "2024-09-20", "close": 0.025, "volume": 1524525.0}, {"date": "2024-09-24", "close": 0.025, "volume": 345648.0}, {"date": "2024-09-25", "close": 0.023, "volume": 60074.0}, {"date": "2024-09-26", "close": 0.02, "volume": 50000.0}, {"date": "2024-09-27", "close": 0.019, "volume": 8960.0}, {"date": "2024-10-01", "close": 0.02, "volume": 50000.0}, {"date": "2024-10-02", "close": 0.021, "volume": 52200.0}, {"date": "2024-10-03", "close": 0.022, "volume": 15000.0}, {"date": "2024-10-09", "close": 0.022, "volume": 25000.0}, {"date": "2024-10-10", "close": 0.021, "volume": 225000.0}, {"date": "2024-10-15", "close": 0.021, "volume": 105500.0}, {"date": "2024-10-18", "close": 0.021, "volume": 20000.0}, {"date": "2024-10-21", "close": 0.021, "volume": 50000.0}, {"date": "2024-10-22", "close": 0.021, "volume": 13990.0}, {"date": "2024-10-23", "close": 0.022, "volume": 60510.0}, {"date": "2024-10-25", "close": 0.024, "volume": 90907.0}, {"date": "2024-10-28", "close": 0.022, "volume": 100000.0}, {"date": "2024-11-01", "close": 0.022, "volume": 77300.0}, {"date": "2024-11-04", "close": 0.022, "volume": 25009.0}, {"date": "2024-11-11", "close": 0.023, "volume": 100000.0}, {"date": "2024-11-13", "close": 0.023, "volume": 317286.0}, {"date": "2024-11-15", "close": 0.023, "volume": 22085.0}, {"date": "2024-11-18", "close": 0.025, "volume": 494519.0}, {"date": "2024-11-19", "close": 0.024, "volume": 345923.0}, {"date": "2024-11-20", "close": 0.024, "volume": 250000.0}, {"date": "2024-11-21", "close": 0.022, "volume": 493377.0}, {"date": "2024-11-25", "close": 0.022, "volume": 105333.0}, {"date": "2024-11-29", "close": 0.022, "volume": 111559.0}, {"date": "2024-12-02", "close": 0.024, "volume": 91999.0}, {"date": "2024-12-05", "close": 0.022, "volume": 80000.0}, {"date": "2024-12-06", "close": 0.023, "volume": 30000.0}, {"date": "2024-12-12", "close": 0.023, "volume": 57935.0}, {"date": "2024-12-13", "close": 0.022, "volume": 228593.0}, {"date": "2024-12-16", "close": 0.022, "volume": 51655.0}, {"date": "2024-12-18", "close": 0.02, "volume": 60667.0}, {"date": "2024-12-19", "close": 0.02, "volume": 12267.0}, {"date": "2024-12-23", "close": 0.02, "volume": 611888.0}, {"date": "2024-12-31", "close": 0.019, "volume": 252945.0}, {"date": "2025-01-02", "close": 0.019, "volume": 91252.0}, {"date": "2025-01-03", "close": 0.02, "volume": 169498.0}, {"date": "2025-01-08", "close": 0.019, "volume": 400000.0}, {"date": "2025-01-13", "close": 0.02, "volume": 31682.0}, {"date": "2025-01-17", "close": 0.022, "volume": 1468570.0}, {"date": "2025-01-22", "close": 0.022, "volume": 354656.0}, {"date": "2025-01-23", "close": 0.022, "volume": 25000.0}, {"date": "2025-01-31", "close": 0.022, "volume": 300000.0}, {"date": "2025-02-03", "close": 0.021, "volume": 150000.0}, {"date": "2025-02-05", "close": 0.022, "volume": 260378.0}, {"date": "2025-02-06", "close": 0.022, "volume": 4.0}, {"date": "2025-02-07", "close": 0.021, "volume": 1.0}, {"date": "2025-02-10", "close": 0.022, "volume": 10274.0}, {"date": "2025-02-11", "close": 0.022, "volume": 277189.0}, {"date": "2025-02-13", "close": 0.022, "volume": 200000.0}, {"date": "2025-02-14", "close": 0.022, "volume": 85000.0}, {"date": "2025-02-17", "close": 0.022, "volume": 200000.0}, {"date": "2025-02-18", "close": 0.022, "volume": 138710.0}, {"date": "2025-02-20", "close": 0.022, "volume": 67500.0}, {"date": "2025-02-24", "close": 0.021, "volume": 75005.0}, {"date": "2025-02-25", "close": 0.02, "volume": 490182.0}, {"date": "2025-02-28", "close": 0.019, "volume": 300000.0}, {"date": "2025-03-03", "close": 0.018, "volume": 156141.0}, {"date": "2025-03-06", "close": 0.019, "volume": 146842.0}, {"date": "2025-03-07", "close": 0.019, "volume": 314527.0}, {"date": "2025-03-10", "close": 0.019, "volume": 61800.0}, {"date": "2025-03-11", "close": 0.017, "volume": 91000.0}, {"date": "2025-03-14", "close": 0.017, "volume": 271462.0}, {"date": "2025-03-17", "close": 0.017, "volume": 1045499.0}, {"date": "2025-03-18", "close": 0.017, "volume": 159627.0}, {"date": "2025-03-20", "close": 0.017, "volume": 383891.0}, {"date": "2025-03-21", "close": 0.019, "volume": 68891.0}, {"date": "2025-03-26", "close": 0.02, "volume": 124700.0}, {"date": "2025-03-27", "close": 0.02, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.021, "volume": 376684.0}, {"date": "2025-03-31", "close": 0.02, "volume": 273105.0}, {"date": "2025-04-01", "close": 0.02, "volume": 37986.0}, {"date": "2025-04-02", "close": 0.02, "volume": 332449.0}, {"date": "2025-04-04", "close": 0.02, "volume": 12580.0}, {"date": "2025-04-07", "close": 0.018, "volume": 790357.0}, {"date": "2025-04-08", "close": 0.019, "volume": 97143.0}, {"date": "2025-04-09", "close": 0.018, "volume": 4444.0}, {"date": "2025-04-10", "close": 0.018, "volume": 25657.0}, {"date": "2025-04-17", "close": 0.018, "volume": 400000.0}, {"date": "2025-04-23", "close": 0.019, "volume": 1473.0}, {"date": "2025-04-28", "close": 0.018, "volume": 23787.0}, {"date": "2025-04-29", "close": 0.019, "volume": 279457.0}, {"date": "2025-04-30", "close": 0.015, "volume": 1999626.0}, {"date": "2025-05-01", "close": 0.016, "volume": 37512.0}, {"date": "2025-05-02", "close": 0.016, "volume": 440392.0}, {"date": "2025-05-05", "close": 0.017, "volume": 800002.0}, {"date": "2025-05-06", "close": 0.017, "volume": 23213.0}, {"date": "2025-05-09", "close": 0.017, "volume": 18454.0}, {"date": "2025-05-13", "close": 0.017, "volume": 13200.0}, {"date": "2025-05-14", "close": 0.018, "volume": 965920.0}, {"date": "2025-05-15", "close": 0.019, "volume": 441630.0}, {"date": "2025-05-20", "close": 0.018, "volume": 1265028.0}, {"date": "2025-05-21", "close": 0.018, "volume": 106207.0}, {"date": "2025-05-22", "close": 0.018, "volume": 551998.0}, {"date": "2025-05-23", "close": 0.017, "volume": 90000.0}, {"date": "2025-05-26", "close": 0.017, "volume": 62500.0}, {"date": "2025-05-27", "close": 0.018, "volume": 60000.0}, {"date": "2025-05-29", "close": 0.02, "volume": 355801.0}, {"date": "2025-05-30", "close": 0.02, "volume": 78222.0}, {"date": "2025-06-02", "close": 0.02, "volume": 20000.0}, {"date": "2025-06-03", "close": 0.02, "volume": 43984.0}, {"date": "2025-06-04", "close": 0.02, "volume": 178337.0}, {"date": "2025-06-05", "close": 0.02, "volume": 207142.0}, {"date": "2025-06-06", "close": 0.02, "volume": 32000.0}, {"date": "2025-06-10", "close": 0.02, "volume": 400421.0}, {"date": "2025-06-11", "close": 0.02, "volume": 115235.0}, {"date": "2025-06-12", "close": 0.02, "volume": 37500.0}, {"date": "2025-06-13", "close": 0.02, "volume": 422000.0}, {"date": "2025-06-16", "close": 0.02, "volume": 413668.0}, {"date": "2025-06-17", "close": 0.02, "volume": 302975.0}, {"date": "2025-06-18", "close": 0.02, "volume": 197025.0}, {"date": "2025-06-20", "close": 0.02, "volume": 53641.0}, {"date": "2025-06-23", "close": 0.02, "volume": 91021.0}, {"date": "2025-06-25", "close": 0.02, "volume": 15000.0}, {"date": "2025-06-26", "close": 0.02, "volume": 273048.0}, {"date": "2025-06-30", "close": 0.02, "volume": 312322.0}, {"date": "2025-07-01", "close": 0.021, "volume": 94526.0}, {"date": "2025-07-02", "close": 0.022, "volume": 73021.0}, {"date": "2025-07-03", "close": 0.02, "volume": 87809.0}, {"date": "2025-07-07", "close": 0.02, "volume": 473300.0}, {"date": "2025-07-08", "close": 0.02, "volume": 1005329.0}, {"date": "2025-07-09", "close": 0.019, "volume": 121177.0}, {"date": "2025-07-10", "close": 0.019, "volume": 112823.0}, {"date": "2025-07-14", "close": 0.018, "volume": 476555.0}, {"date": "2025-07-15", "close": 0.018, "volume": 67087.0}, {"date": "2025-07-17", "close": 0.018, "volume": 393096.0}, {"date": "2025-07-18", "close": 0.018, "volume": 50.0}, {"date": "2025-07-25", "close": 0.0185, "volume": 5000.0}, {"date": "2025-07-31", "close": 0.018, "volume": 165000.0}, {"date": "2025-08-04", "close": 0.02, "volume": 1675361.0}, {"date": "2025-08-06", "close": 0.02, "volume": 80000.0}, {"date": "2025-08-07", "close": 0.02, "volume": 10000.0}, {"date": "2025-08-08", "close": 0.02, "volume": 168500.0}, {"date": "2025-08-11", "close": 0.022, "volume": 245136.0}, {"date": "2025-08-12", "close": 0.023, "volume": 104605.0}, {"date": "2025-08-13", "close": 0.023, "volume": 229244.0}, {"date": "2025-08-15", "close": 0.023, "volume": 28680.0}, {"date": "2025-08-19", "close": 0.023, "volume": 80200.0}, {"date": "2025-08-25", "close": 0.024, "volume": 15034.0}, {"date": "2025-08-28", "close": 0.023, "volume": 30000.0}, {"date": "2025-08-29", "close": 0.023, "volume": 277680.0}, {"date": "2025-09-01", "close": 0.023, "volume": 4500.0}, {"date": "2025-09-02", "close": 0.023, "volume": 20000.0}, {"date": "2025-09-08", "close": 0.022, "volume": 127500.0}, {"date": "2025-09-12", "close": 0.022, "volume": 63330.0}, {"date": "2025-09-15", "close": 0.022, "volume": 236786.0}, {"date": "2025-09-16", "close": 0.022, "volume": 74717.0}, {"date": "2025-09-17", "close": 0.024, "volume": 20917.0}, {"date": "2025-09-19", "close": 0.022, "volume": 590000.0}, {"date": "2025-09-22", "close": 0.022, "volume": 289670.0}, {"date": "2025-09-23", "close": 0.022, "volume": 500000.0}, {"date": "2025-09-24", "close": 0.022, "volume": 173172.0}, {"date": "2025-09-25", "close": 0.023, "volume": 15565.0}, {"date": "2025-10-03", "close": 0.025, "volume": 380508.0}, {"date": "2025-10-06", "close": 0.029, "volume": 558952.0}, {"date": "2025-10-07", "close": 0.03, "volume": 95000.0}, {"date": "2025-10-08", "close": 0.031, "volume": 283195.0}, {"date": "2025-10-09", "close": 0.03, "volume": 38333.0}, {"date": "2025-10-10", "close": 0.032, "volume": 294365.0}, {"date": "2025-10-13", "close": 0.035, "volume": 848168.0}, {"date": "2025-10-14", "close": 0.039, "volume": 1578746.0}, {"date": "2025-10-15", "close": 0.038, "volume": 216344.0}, {"date": "2025-10-17", "close": 0.033, "volume": 645464.0}, {"date": "2025-10-20", "close": 0.034, "volume": 282592.0}, {"date": "2025-11-03", "close": 0.033, "volume": 16129.0}, {"date": "2025-11-05", "close": 0.03, "volume": 129488.0}, {"date": "2025-11-10", "close": 0.03, "volume": 15888.0}, {"date": "2025-11-12", "close": 0.031, "volume": 193610.0}, {"date": "2025-11-13", "close": 0.031, "volume": 138.0}, {"date": "2025-11-14", "close": 0.03, "volume": 200000.0}, {"date": "2025-11-18", "close": 0.031, "volume": 116954.0}, {"date": "2025-11-21", "close": 0.03, "volume": 49712.0}, {"date": "2025-11-24", "close": 0.034, "volume": 1470.0}, {"date": "2025-11-27", "close": 0.026, "volume": 6444835.0}, {"date": "2025-11-28", "close": 0.027, "volume": 602957.0}, {"date": "2025-12-01", "close": 0.026, "volume": 2253943.0}, {"date": "2025-12-02", "close": 0.027, "volume": 117014.0}, {"date": "2025-12-03", "close": 0.03, "volume": 1428073.0}, {"date": "2025-12-04", "close": 0.029, "volume": 90346.0}, {"date": "2025-12-05", "close": 0.025, "volume": 49200.0}, {"date": "2025-12-08", "close": 0.027, "volume": 296894.0}, {"date": "2025-12-09", "close": 0.028, "volume": 860798.0}, {"date": "2025-12-10", "close": 0.031, "volume": 30000.0}, {"date": "2025-12-11", "close": 0.028, "volume": 628011.0}, {"date": "2025-12-12", "close": 0.027, "volume": 27722.0}, {"date": "2025-12-18", "close": 0.029, "volume": 112497.0}, {"date": "2025-12-19", "close": 0.028, "volume": 20054.0}, {"date": "2025-12-22", "close": 0.027, "volume": 374772.0}, {"date": "2025-12-23", "close": 0.029, "volume": 351721.0}, {"date": "2025-12-29", "close": 0.03, "volume": 77014.0}, {"date": "2025-12-31", "close": 0.03, "volume": 10000.0}, {"date": "2026-01-02", "close": 0.031, "volume": 241918.0}, {"date": "2026-01-05", "close": 0.029, "volume": 36464.0}, {"date": "2026-01-06", "close": 0.03, "volume": 1805579.0}, {"date": "2026-01-07", "close": 0.03, "volume": 769066.0}, {"date": "2026-01-08", "close": 0.03, "volume": 1058988.0}, {"date": "2026-01-09", "close": 0.03, "volume": 500000.0}, {"date": "2026-01-12", "close": 0.03, "volume": 92000.0}, {"date": "2026-01-13", "close": 0.032, "volume": 1153906.0}, {"date": "2026-01-14", "close": 0.033, "volume": 494629.0}, {"date": "2026-01-15", "close": 0.034, "volume": 1261163.0}, {"date": "2026-01-16", "close": 0.034, "volume": 457600.0}, {"date": "2026-01-19", "close": 0.034, "volume": 329741.0}, {"date": "2026-01-20", "close": 0.033, "volume": 188259.0}, {"date": "2026-01-21", "close": 0.035, "volume": 1803340.0}, {"date": "2026-01-22", "close": 0.036, "volume": 1821502.0}, {"date": "2026-01-23", "close": 0.037, "volume": 518585.0}, {"date": "2026-01-27", "close": 0.037, "volume": 629522.0}, {"date": "2026-01-29", "close": 0.037, "volume": 1751406.0}, {"date": "2026-01-30", "close": 0.037, "volume": 259808.0}, {"date": "2026-02-03", "close": 0.038, "volume": 343150.0}, {"date": "2026-02-04", "close": 0.035, "volume": 263364.0}, {"date": "2026-02-05", "close": 0.036, "volume": 600266.0}, {"date": "2026-02-06", "close": 0.034, "volume": 108292.0}, {"date": "2026-02-09", "close": 0.035, "volume": 261764.0}, {"date": "2026-02-10", "close": 0.035, "volume": 147908.0}, {"date": "2026-02-11", "close": 0.037, "volume": 9224.0}, {"date": "2026-02-12", "close": 0.039, "volume": 586910.0}, {"date": "2026-02-13", "close": 0.035, "volume": 143829.0}, {"date": "2026-02-16", "close": 0.045, "volume": 3976185.0}, {"date": "2026-02-17", "close": 0.041, "volume": 508750.0}, {"date": "2026-02-18", "close": 0.037, "volume": 658008.0}, {"date": "2026-02-19", "close": 0.04, "volume": 856997.0}, {"date": "2026-02-20", "close": 0.04, "volume": 146430.0}, {"date": "2026-02-23", "close": 0.039, "volume": 25635.0}, {"date": "2026-02-24", "close": 0.042, "volume": 89467.0}, {"date": "2026-02-26", "close": 0.04, "volume": 1540873.0}, {"date": "2026-03-02", "close": 0.04, "volume": 594054.0}, {"date": "2026-03-03", "close": 0.038, "volume": 136684.0}, {"date": "2026-03-04", "close": 0.038, "volume": 51210.0}, {"date": "2026-03-05", "close": 0.041, "volume": 413656.0}, {"date": "2026-03-06", "close": 0.039, "volume": 493686.0}, {"date": "2026-03-09", "close": 0.038, "volume": 1588368.0}, {"date": "2026-03-10", "close": 0.039, "volume": 498463.0}, {"date": "2026-03-12", "close": 0.039, "volume": 1537.0}, {"date": "2026-03-13", "close": 0.041, "volume": 1350478.0}, {"date": "2026-03-16", "close": 0.041, "volume": 567128.0}, {"date": "2026-03-17", "close": 0.04, "volume": 1179823.0}, {"date": "2026-03-18", "close": 0.039, "volume": 592937.0}, {"date": "2026-03-19", "close": 0.04, "volume": 600000.0}, {"date": "2026-03-20", "close": 0.041, "volume": 988821.0}, {"date": "2026-03-23", "close": 0.043, "volume": 2233243.0}, {"date": "2026-03-24", "close": 0.041, "volume": 156250.0}, {"date": "2026-03-25", "close": 0.04, "volume": 963194.0}, {"date": "2026-03-26", "close": 0.04, "volume": 100000.0}, {"date": "2026-03-27", "close": 0.036, "volume": 232995.0}, {"date": "2026-03-30", "close": 0.036, "volume": 17005.0}, {"date": "2026-03-31", "close": 0.039, "volume": 711248.0}, {"date": "2026-04-01", "close": 0.041, "volume": 336118.0}, {"date": "2026-04-02", "close": 0.04, "volume": 2014425.0}, {"date": "2026-04-07", "close": 0.041, "volume": 261538.0}, {"date": "2026-04-08", "close": 0.042, "volume": 97000.0}, {"date": "2026-04-09", "close": 0.04, "volume": 389147.0}, {"date": "2026-04-10", "close": 0.04, "volume": 334825.0}, {"date": "2026-04-13", "close": 0.039, "volume": 112736.0}, {"date": "2026-04-14", "close": 0.039, "volume": 73754.0}, {"date": "2026-04-15", "close": 0.04, "volume": 529636.0}, {"date": "2026-04-17", "close": 0.04, "volume": 663876.0}, {"date": "2026-04-20", "close": 0.04, "volume": 305605.0}, {"date": "2026-04-21", "close": 0.044, "volume": 1956762.0}, {"date": "2026-04-22", "close": 0.049, "volume": 529915.0}, {"date": "2026-04-23", "close": 0.052, "volume": 1539403.0}, {"date": "2026-04-24", "close": 0.048, "volume": 796248.0}, {"date": "2026-04-27", "close": 0.048, "volume": 45083.0}, {"date": "2026-04-29", "close": 0.048, "volume": 354917.0}, {"date": "2026-04-30", "close": 0.05, "volume": 455987.0}, {"date": "2026-05-01", "close": 0.049, "volume": 822880.0}, {"date": "2026-05-04", "close": 0.048, "volume": 262422.0}, {"date": "2026-05-05", "close": 0.045, "volume": 198412.0}, {"date": "2026-05-06", "close": 0.045, "volume": 19705.0}, {"date": "2026-05-07", "close": 0.049, "volume": 1088364.0}, {"date": "2026-05-08", "close": 0.05, "volume": 1316700.0}, {"date": "2026-05-11", "close": 0.045, "volume": 479617.0}, {"date": "2026-05-12", "close": 0.047, "volume": 10000.0}, {"date": "2026-05-14", "close": 0.05, "volume": 1730303.0}, {"date": "2026-05-15", "close": 0.051, "volume": 327155.0}, {"date": "2026-05-18", "close": 0.051, "volume": 1057372.0}, {"date": "2026-05-19", "close": 0.055, "volume": 2001060.0}, {"date": "2026-05-20", "close": 0.058, "volume": 1397234.0}, {"date": "2026-05-21", "close": 0.062, "volume": 1728724.0}, {"date": "2026-05-22", "close": 0.065, "volume": 667420.0}, {"date": "2026-05-25", "close": 0.061, "volume": 1264983.0}, {"date": "2026-05-26", "close": 0.06, "volume": 194398.0}, {"date": "2026-05-27", "close": 0.057, "volume": 703936.0}, {"date": "2026-05-28", "close": 0.058, "volume": 694443.0}, {"date": "2026-05-29", "close": 0.059, "volume": 662259.0}, {"date": "2026-06-01", "close": 0.059, "volume": 801239.0}, {"date": "2026-06-02", "close": 0.056, "volume": 286108.0}, {"date": "2026-06-03", "close": 0.057, "volume": 266255.0}, {"date": "2026-06-04", "close": 0.056, "volume": 2276670.0}, {"date": "2026-06-05", "close": 0.058, "volume": 641111.0}, {"date": "2026-06-09", "close": 0.057, "volume": 160877.0}, {"date": "2026-06-10", "close": 0.058, "volume": 101542.0}, {"date": "2026-06-12", "close": 0.058, "volume": 515031.0}, {"date": "2026-06-15", "close": 0.06, "volume": 627676.0}, {"date": "2026-06-16", "close": 0.057, "volume": 176559.0}, {"date": "2026-06-25", "close": 0.055, "volume": 2379155.0}, {"date": "2026-06-26", "close": 0.067, "volume": 1805461.0}, {"date": "2026-06-29", "close": 0.068, "volume": 1944358.0}, {"date": "2026-06-30", "close": 0.069, "volume": 975553.0}, {"date": "2026-07-01", "close": 0.067, "volume": 397275.0}, {"date": "2026-07-02", "close": 0.063, "volume": 474707.0}, {"date": "2026-07-03", "close": 0.065, "volume": 1874001.0}, {"date": "2026-07-06", "close": 0.07, "volume": 521316.0}, {"date": "2026-07-07", "close": 0.069, "volume": 806154.0}, {"date": "2026-07-08", "close": 0.067, "volume": 270932.0}, {"date": "2026-07-09", "close": 0.065, "volume": 229038.0}, {"date": "2026-07-10", "close": 0.065, "volume": 33137.0}, {"date": "2026-07-13", "close": 0.063, "volume": 31619.0}, {"date": "2026-07-16", "close": 0.059, "volume": 158887.0}, {"date": "2026-07-17", "close": 0.063, "volume": 7532.0}, {"date": "2026-07-20", "close": 0.056, "volume": 104386.0}, {"date": "2026-07-21", "close": 0.059, "volume": 81262.0}, {"date": "2026-07-22", "close": 0.059, "volume": 333130.0}, {"date": "2026-07-23", "close": 0.052, "volume": 164047.0}, {"date": "2026-07-24", "close": 0.055, "volume": 640000.0}, {"date": "2026-07-27", "close": 0.05, "volume": 451279.0}, {"date": "2026-07-28", "close": 0.05, "volume": 30000.0}, {"date": "2026-07-29", "close": 0.047, "volume": 878864.0}, {"date": "2026-07-30", "close": 0.052, "volume": 270000.0}, {"date": "2026-07-31", "close": 0.054, "volume": 60365.0}, {"date": "2026-08-03", "close": 0.053, "volume": 100893.0}, {"date": "2026-08-04", "close": 0.051, "volume": 87742.0}, {"date": "2026-08-05", "close": 0.051, "volume": 660731.0}, {"date": "2026-08-06", "close": 0.052, "volume": 170000.0}, {"date": "2026-08-07", "close": 0.053, "volume": 225938.0}, {"date": "2026-08-10", "close": 0.053, "volume": 596029.0}, {"date": "2026-08-11", "close": 0.059, "volume": 727734.0}, {"date": "2026-08-12", "close": 0.061, "volume": 150000.0}, {"date": "2026-08-13", "close": 0.06, "volume": 20000.0}, {"date": "2026-08-14", "close": 0.06, "volume": 5000.0}, {"date": "2026-08-17", "close": 0.06, "volume": 248002.0}, {"date": "2026-08-18", "close": 0.06, "volume": 101276.0}, {"date": "2026-08-20", "close": 0.06, "volume": 72946.0}, {"date": "2026-08-21", "close": 0.059, "volume": 28000.0}, {"date": "2026-08-24", "close": 0.06, "volume": 655016.0}, {"date": "2026-08-25", "close": 0.059, "volume": 112843.0}, {"date": "2026-08-26", "close": 0.059, "volume": 843784.0}, {"date": "2026-08-27", "close": 0.061, "volume": 396839.0}, {"date": "2026-08-28", "close": 0.063, "volume": 974356.0}, {"date": "2026-08-31", "close": 0.061, "volume": 721913.0}, {"date": "2026-09-01", "close": 0.065, "volume": 1397085.0}, {"date": "2026-09-02", "close": 0.065, "volume": 387554.0}, {"date": "2026-09-03", "close": 0.064, "volume": 170189.0}, {"date": "2026-09-04", "close": 0.073, "volume": 1415140.0}, {"date": "2026-09-07", "close": 0.073, "volume": 1012593.0}, {"date": "2026-09-08", "close": 0.07, "volume": 597604.0}, {"date": "2026-09-09", "close": 0.07, "volume": 343848.0}, {"date": "2026-09-10", "close": 0.069, "volume": 876678.0}, {"date": "2026-09-11", "close": 0.067, "volume": 284547.0}, {"date": "2026-09-14", "close": 0.071, "volume": 474263.0}, {"date": "2026-09-15", "close": 0.076, "volume": 2515207.0}, {"date": "2026-09-16", "close": 0.078, "volume": 604861.0}, {"date": "2026-09-17", "close": 0.078, "volume": 1086151.0}, {"date": "2026-09-18", "close": 0.083, "volume": 1056024.0}], "refreshing": true}