{"ticker": "BRY", "overview": {"name": "Barys Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "Barys Resources Limited trades as BRY on the ASX and is registered in Australia, classified under Materials. Exploration for uranium, copper-silver and gold. Privy Trades holds 12 insider filings for the company, from May 2022 to November 2022. Across those, 1 insider disclosed 5 sales totalling $57.24M. We also hold 109 ASX director and substantial-holder notices naming 2 distinct holders.", "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": "BRY", "has_prices": true, "as_of": "2026-09-07", "last": 0.016, "prev_close": 0.016, "change": 0.0, "change_pct": 0.0, "session_volume": 401393.0, "vwap_5": 0.015449208198840644, "vwap_20": 0.014960827313494079, "vwap_60": 0.01801530661739373, "vwap_250": 0.02509422711218184, "high_52w": 0.04, "low_52w": 0.014, "avg_volume_20": 133676.05, "sessions": 400, "market_cap": {"value": 2904373.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161267", "src": "ASX", "ticker": "BRY", "cik": "", "company": "Barys Resources Limited", "company_raw": "Barys Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BRY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161267", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 952}, {"id": "ASX-03161261", "src": "ASX", "ticker": "BRY", "cik": "", "company": "Barys Resources Limited", "company_raw": "Barys Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BRY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161261", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 952}, {"id": "ASX-03116874", "src": "ASX", "ticker": "BRY", "cik": "", "company": "Barys Resources Limited", "company_raw": "Barys Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BRY: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116874", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jiandong He", "notice_type": "3Y", "direct_shares": 995000000.0, "indirect_shares": 12125000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112909-6A1334766", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Ferguson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-12", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/bry", "needs_ocr": 0}], "directors": [{"name": "Jiandong He", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 1}, {"name": "Grant Ferguson", "first_seen": "2018-04-12", "last_seen": "2018-04-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157208-6A1353291"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157202-6A1353290"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156527-6A1353013"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156510-6A1353002"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156504-6A1352996"}], "performance": {"ticker": "BRY", "has_prices": true, "summary": {"n": 1, "avg": -0.7963412939750061, "win_rate": 0.0, "best": -0.7963412939750061, "worst": -0.7963412939750061, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-07", "score": 0.0, "ref_price": 0.04419158, "return": -0.7963412939750061}]}, "price_series": [{"date": "2011-07-01", "close": 752.38743195, "volume": 33.0}, {"date": "2011-07-04", "close": 752.38743195, "volume": 33.0}, {"date": "2011-07-05", "close": 752.38743195, "volume": 45.0}, {"date": "2011-07-06", "close": 788.2154049, "volume": 7.0}, {"date": "2011-07-07", "close": 752.38743195, "volume": 7.0}, {"date": "2011-07-08", "close": 752.38743195, "volume": 3.0}, {"date": "2011-07-11", "close": 752.38743195, "volume": 3.0}, {"date": "2011-07-12", "close": 734.473445475, "volume": 59.0}, {"date": "2011-07-13", "close": 752.38743195, "volume": 10.0}, {"date": "2011-07-14", "close": 734.473445475, "volume": 3.0}, {"date": "2011-07-15", "close": 752.38743195, "volume": 1.0}, {"date": "2011-07-18", "close": 734.473445475, "volume": 5.0}, {"date": "2011-07-19", "close": 716.559459, "volume": 2.0}, {"date": "2011-07-20", "close": 752.38743195, "volume": 24.0}, {"date": "2011-07-21", "close": 716.559459, "volume": 8.0}, {"date": "2011-07-27", "close": 716.559459, "volume": 3.0}, {"date": "2011-07-28", "close": 716.559459, "volume": 3.0}, {"date": "2011-07-29", "close": 788.2154049, "volume": 40.0}, {"date": "2011-08-01", "close": 895.69932375, "volume": 43.0}, {"date": "2011-08-02", "close": 895.69932375, "volume": 14.0}, {"date": "2011-08-04", "close": 859.8713508, "volume": 15.0}, {"date": "2011-08-05", "close": 734.473445475, "volume": 84.0}, {"date": "2011-08-08", "close": 716.559459, "volume": 21.0}, {"date": "2011-08-09", "close": 716.559459, "volume": 14.0}, {"date": "2011-08-10", "close": 752.38743195, "volume": 7.0}, {"date": "2011-08-15", "close": 752.38743195, "volume": 9.0}, {"date": "2011-08-16", "close": 734.473445475, "volume": 2.0}, {"date": "2011-08-17", "close": 752.38743195, "volume": 10.0}, {"date": "2011-08-18", "close": 716.559459, "volume": 7.0}, {"date": "2011-08-19", "close": 716.559459, "volume": 18.0}, {"date": "2011-08-23", "close": 716.559459, "volume": 3.0}, {"date": "2011-08-24", "close": 752.38743195, "volume": 8.0}, {"date": "2011-08-29", "close": 752.38743195, "volume": 14.0}, {"date": "2011-08-31", "close": 752.38743195, "volume": 7.0}, {"date": "2011-09-05", "close": 716.559459, "volume": 7.0}, {"date": "2011-09-08", "close": 716.559459, "volume": 17.0}, {"date": "2011-09-16", "close": 716.559459, "volume": 24.0}, {"date": "2011-09-21", "close": 716.559459, "volume": 13.0}, {"date": "2011-09-22", "close": 716.559459, "volume": 13.0}, {"date": "2011-09-26", "close": 716.559459, "volume": 3.0}, {"date": "2011-09-28", "close": 716.559459, "volume": 7.0}, {"date": "2011-09-29", "close": 716.559459, "volume": 8.0}, {"date": "2011-09-30", "close": 680.73148605, "volume": 14.0}, {"date": "2011-10-03", "close": 716.559459, "volume": 43.0}, {"date": "2011-10-04", "close": 716.559459, "volume": 6.0}, {"date": "2011-10-05", "close": 716.559459, "volume": 3.0}, {"date": "2011-10-06", "close": 788.2154049, "volume": 21.0}, {"date": "2011-10-07", "close": 795.45403652, "volume": 4.0}, {"date": "2011-10-10", "close": 795.45403652, "volume": 1.0}, {"date": "2011-10-13", "close": 723.1400332, "volume": 4.0}, {"date": "2011-10-17", "close": 723.1400332, "volume": 17.0}, {"date": "2011-10-26", "close": 723.1400332, "volume": 14.0}, {"date": "2011-10-28", "close": 723.1400332, "volume": 3.0}, {"date": "2011-11-07", "close": 867.76803984, "volume": 44.0}, {"date": "2011-11-08", "close": 940.08204316, "volume": 22.0}, {"date": "2011-11-09", "close": 1084.7100498, "volume": 97.0}, {"date": "2011-11-10", "close": 1373.96606308, "volume": 80.0}, {"date": "2011-11-11", "close": 1807.850083, "volume": 216.0}, {"date": "2011-11-14", "close": 1554.75107138, "volume": 62.0}, {"date": "2011-11-15", "close": 1373.96606308, "volume": 13.0}, {"date": "2011-11-16", "close": 1482.43706806, "volume": 23.0}, {"date": "2011-11-17", "close": 1482.43706806, "volume": 4.0}, {"date": "2011-11-18", "close": 1373.96606308, "volume": 22.0}, {"date": "2011-11-21", "close": 1265.4950581, "volume": 22.0}, {"date": "2011-11-22", "close": 1446.2800664, "volume": 14.0}, {"date": "2011-11-23", "close": 1446.2800664, "volume": 9.0}, {"date": "2011-11-25", "close": 1337.80906142, "volume": 9.0}, {"date": "2011-11-28", "close": 1373.96606308, "volume": 12.0}, {"date": "2011-11-29", "close": 1301.65205976, "volume": 21.0}, {"date": "2011-11-30", "close": 1301.65205976, "volume": 1.0}, {"date": "2011-12-02", "close": 1265.4950581, "volume": 3.0}, {"date": "2011-12-05", "close": 1157.02405312, "volume": 15.0}, {"date": "2011-12-06", "close": 1157.02405312, "volume": 11.0}, {"date": "2011-12-07", "close": 1157.02405312, "volume": 16.0}, {"date": "2011-12-08", "close": 1084.7100498, "volume": 4.0}, {"date": "2011-12-09", "close": 1120.86705146, "volume": 19.0}, {"date": "2011-12-12", "close": 1084.7100498, "volume": 40.0}, {"date": "2011-12-13", "close": 1084.7100498, "volume": 22.0}, {"date": "2011-12-14", "close": 1084.7100498, "volume": 27.0}, {"date": "2011-12-15", "close": 1084.7100498, "volume": 21.0}, {"date": "2011-12-16", "close": 1084.7100498, "volume": 28.0}, {"date": "2011-12-21", "close": 1120.86705146, "volume": 10.0}, {"date": "2011-12-22", "close": 1193.18105478, "volume": 1.0}, {"date": "2011-12-23", "close": 1283.57355893, "volume": 13.0}, {"date": "2011-12-28", "close": 1518.59406972, "volume": 30.0}, {"date": "2011-12-29", "close": 1898.24258715, "volume": 57.0}, {"date": "2011-12-30", "close": 2314.04810624, "volume": 135.0}, {"date": "2012-01-03", "close": 2169.4200996, "volume": 86.0}, {"date": "2012-01-04", "close": 2530.9901162, "volume": 83.0}, {"date": "2012-01-05", "close": 2585.22561869, "volume": 26.0}, {"date": "2012-01-06", "close": 2530.9901162, "volume": 9.0}, {"date": "2012-01-09", "close": 2530.9901162, "volume": 18.0}, {"date": "2012-01-10", "close": 2530.9901162, "volume": 7.0}, {"date": "2012-01-11", "close": 2603.30411952, "volume": 43.0}, {"date": "2012-01-12", "close": 2820.24612948, "volume": 13.0}, {"date": "2012-01-13", "close": 2675.61812284, "volume": 26.0}, {"date": "2012-01-16", "close": 2512.91161537, "volume": 55.0}, {"date": "2012-01-17", "close": 2350.2051079, "volume": 14.0}, {"date": "2012-01-18", "close": 2314.04810624, "volume": 28.0}, {"date": "2012-01-19", "close": 2350.2051079, "volume": 65.0}, {"date": "2012-01-20", "close": 2350.2051079, "volume": 8.0}, {"date": "2012-01-23", "close": 2314.04810624, "volume": 4.0}, {"date": "2012-01-24", "close": 2350.2051079, "volume": 23.0}, {"date": "2012-01-25", "close": 2458.67611288, "volume": 16.0}, {"date": "2012-01-27", "close": 2530.9901162, "volume": 18.0}, {"date": "2012-01-30", "close": 2530.9901162, "volume": 6.0}, {"date": "2012-01-31", "close": 2494.83311454, "volume": 4.0}, {"date": "2012-02-02", "close": 2187.49860043, "volume": 30.0}, {"date": "2012-02-03", "close": 2042.87059379, "volume": 32.0}, {"date": "2012-02-06", "close": 1988.6350913, "volume": 12.0}, {"date": "2012-02-07", "close": 1988.6350913, "volume": 9.0}, {"date": "2012-02-08", "close": 1988.6350913, "volume": 5.0}, {"date": "2012-02-09", "close": 2169.4200996, "volume": 6.0}, {"date": "2012-02-10", "close": 2169.4200996, "volume": 7.0}, {"date": "2012-02-13", "close": 2241.73410292, "volume": 9.0}, {"date": "2012-02-14", "close": 2241.73410292, "volume": 19.0}, {"date": "2012-02-15", "close": 2241.73410292, "volume": 39.0}, {"date": "2012-02-16", "close": 2097.10609628, "volume": 4.0}, {"date": "2012-02-17", "close": 2097.10609628, "volume": 16.0}, {"date": "2012-02-20", "close": 2115.18459711, "volume": 26.0}, {"date": "2012-02-21", "close": 2097.10609628, "volume": 32.0}, {"date": "2012-02-23", "close": 2024.79209296, "volume": 10.0}, {"date": "2012-02-27", "close": 2024.79209296, "volume": 2.0}, {"date": "2012-02-29", "close": 1988.6350913, "volume": 1.0}, {"date": "2012-03-01", "close": 2006.71359213, "volume": 6.0}, {"date": "2012-03-02", "close": 1952.47808964, "volume": 72.0}, {"date": "2012-03-05", "close": 1952.47808964, "volume": 11.0}, {"date": "2012-03-08", "close": 1988.6350913, "volume": 22.0}, {"date": "2012-03-09", "close": 2097.10609628, "volume": 4.0}, {"date": "2012-03-12", "close": 2133.26309794, "volume": 3.0}, {"date": "2012-03-13", "close": 2169.4200996, "volume": 10.0}, {"date": "2012-03-15", "close": 2133.26309794, "volume": 1.0}, {"date": "2012-03-16", "close": 1988.6350913, "volume": 7.0}, {"date": "2012-03-19", "close": 1988.6350913, "volume": 5.0}, {"date": "2012-03-20", "close": 1988.6350913, "volume": 6.0}, {"date": "2012-03-21", "close": 1988.6350913, "volume": 6.0}, {"date": "2012-03-22", "close": 1988.6350913, "volume": 10.0}, {"date": "2012-03-23", "close": 1988.6350913, "volume": 6.0}, {"date": "2012-03-26", "close": 1952.47808964, "volume": 4.0}, {"date": "2012-03-27", "close": 1952.47808964, "volume": 9.0}, {"date": "2012-03-29", "close": 1952.47808964, "volume": 2.0}, {"date": "2012-03-30", "close": 1952.47808964, "volume": 8.0}, {"date": "2012-04-03", "close": 2169.4200996, "volume": 16.0}, {"date": "2012-04-05", "close": 2097.10609628, "volume": 7.0}, {"date": "2012-04-10", "close": 1952.47808964, "volume": 33.0}, {"date": "2012-04-11", "close": 1735.53607968, "volume": 42.0}, {"date": "2012-04-12", "close": 1988.6350913, "volume": 20.0}, {"date": "2012-04-13", "close": 1844.00708466, "volume": 8.0}, {"date": "2012-04-16", "close": 1880.16408632, "volume": 8.0}, {"date": "2012-04-17", "close": 1844.00708466, "volume": 2.0}, {"date": "2012-04-18", "close": 1789.77158217, "volume": 55.0}, {"date": "2012-04-19", "close": 1753.61458051, "volume": 11.0}, {"date": "2012-04-20", "close": 1862.08558549, "volume": 27.0}, {"date": "2012-04-23", "close": 1825.92858383, "volume": 5.0}, {"date": "2012-04-26", "close": 1807.850083, "volume": 3.0}, {"date": "2012-04-27", "close": 1753.61458051, "volume": 20.0}, {"date": "2012-04-30", "close": 1627.0650747, "volume": 31.0}, {"date": "2012-05-01", "close": 1265.4950581, "volume": 21.0}, {"date": "2012-05-02", "close": 1627.0650747, "volume": 20.0}, {"date": "2012-05-04", "close": 1446.2800664, "volume": 6.0}, {"date": "2012-05-08", "close": 1337.80906142, "volume": 19.0}, {"date": "2012-05-09", "close": 1337.80906142, "volume": 2.0}, {"date": "2012-05-11", "close": 1446.2800664, "volume": 6.0}, {"date": "2012-05-15", "close": 1337.80906142, "volume": 3.0}, {"date": "2012-05-16", "close": 1446.2800664, "volume": 24.0}, {"date": "2012-05-18", "close": 1265.4950581, "volume": 6.0}, {"date": "2012-05-21", "close": 1193.18105478, "volume": 6.0}, {"date": "2012-05-22", "close": 1157.02405312, "volume": 36.0}, {"date": "2012-05-24", "close": 1012.39604648, "volume": 26.0}, {"date": "2012-05-25", "close": 1012.39604648, "volume": 0.0}, {"date": "2012-05-28", "close": 1084.7100498, "volume": 2.0}, {"date": "2012-05-31", "close": 922.00354233, "volume": 6.0}, {"date": "2012-06-01", "close": 903.9250415, "volume": 33.0}, {"date": "2012-06-04", "close": 903.9250415, "volume": 6.0}, {"date": "2012-06-05", "close": 903.9250415, "volume": 8.0}, {"date": "2012-06-06", "close": 976.23904482, "volume": 8.0}, {"date": "2012-06-07", "close": 976.23904482, "volume": 11.0}, {"date": "2012-06-12", "close": 903.9250415, "volume": 20.0}, {"date": "2012-06-15", "close": 885.84654067, "volume": 14.0}, {"date": "2012-06-21", "close": 885.84654067, "volume": 21.0}, {"date": "2012-06-27", "close": 885.84654067, "volume": 3.0}, {"date": "2012-06-28", "close": 885.84654067, "volume": 6.0}, {"date": "2012-06-29", "close": 903.9250415, "volume": 47.0}, {"date": "2012-07-09", "close": 903.9250415, "volume": 33.0}, {"date": "2012-07-10", "close": 795.45403652, "volume": 1.0}, {"date": "2012-07-11", "close": 867.76803984, "volume": 13.0}, {"date": "2012-07-13", "close": 831.61103818, "volume": 11.0}, {"date": "2012-07-16", "close": 795.45403652, "volume": 7.0}, {"date": "2012-07-17", "close": 831.61103818, "volume": 6.0}, {"date": "2012-07-31", "close": 361.5700166, "volume": 59.0}, {"date": "2012-08-02", "close": 397.72701826, "volume": 23.0}, {"date": "2012-08-03", "close": 361.5700166, "volume": 58.0}, {"date": "2012-08-06", "close": 379.64851743, "volume": 1.0}, {"date": "2012-08-08", "close": 370.385184, "volume": 117.0}, {"date": "2012-08-09", "close": 388.9044432, "volume": 17.0}, {"date": "2012-08-13", "close": 370.385184, "volume": 20.0}, {"date": "2012-08-15", "close": 370.385184, "volume": 5.0}, {"date": "2012-08-20", "close": 370.385184, "volume": 11.0}, {"date": "2012-08-24", "close": 370.385184, "volume": 4.0}, {"date": "2012-08-29", "close": 407.4237024, "volume": 3.0}, {"date": "2012-08-31", "close": 407.4237024, "volume": 16.0}, {"date": "2012-09-03", "close": 370.385184, "volume": 11.0}, {"date": "2012-09-06", "close": 370.385184, "volume": 1.0}, {"date": "2012-09-10", "close": 370.385184, "volume": 67.0}, {"date": "2012-09-19", "close": 370.385184, "volume": 44.0}, {"date": "2012-09-20", "close": 370.385184, "volume": 1.0}, {"date": "2012-10-02", "close": 333.3466656, "volume": 3.0}, {"date": "2012-10-08", "close": 296.3081472, "volume": 25.0}, {"date": "2012-10-10", "close": 314.8274064, "volume": 277.0}, {"date": "2012-10-11", "close": 277.788888, "volume": 67.0}, {"date": "2012-10-12", "close": 233.34266592, "volume": 90.0}, {"date": "2012-10-15", "close": 233.34266592, "volume": 131.0}, {"date": "2012-10-16", "close": 259.2696288, "volume": 18.0}, {"date": "2012-10-17", "close": 266.67733248, "volume": 17.0}, {"date": "2012-10-18", "close": 274.08503616, "volume": 26.0}, {"date": "2012-10-19", "close": 244.45422144, "volume": 55.0}, {"date": "2012-10-22", "close": 244.45422144, "volume": 61.0}, {"date": "2012-10-23", "close": 225.93496224, "volume": 1590.0}, {"date": "2012-10-24", "close": 225.93496224, "volume": 255.0}, {"date": "2012-10-25", "close": 222.2311104, "volume": 56.0}, {"date": "2012-10-26", "close": 329.64281376, "volume": 9037.0}, {"date": "2012-10-29", "close": 348.16207296, "volume": 5887.0}, {"date": "2012-10-30", "close": 355.56977664, "volume": 1875.0}, {"date": "2012-10-31", "close": 366.68133216, "volume": 1992.0}, {"date": "2012-11-01", "close": 366.68133216, "volume": 1171.0}, {"date": "2012-11-02", "close": 407.4237024, "volume": 6362.0}, {"date": "2012-11-05", "close": 425.9429616, "volume": 923.0}, {"date": "2012-11-06", "close": 425.9429616, "volume": 752.0}, {"date": "2012-11-07", "close": 574.0970352, "volume": 4157.0}, {"date": "2012-11-08", "close": 518.5392576, "volume": 2250.0}, {"date": "2012-11-09", "close": 500.0199984, "volume": 685.0}, {"date": "2012-11-12", "close": 462.98148, "volume": 664.0}, {"date": "2012-11-13", "close": 481.5007392, "volume": 761.0}, {"date": "2012-11-14", "close": 537.0585168, "volume": 1514.0}, {"date": "2012-11-15", "close": 537.0585168, "volume": 1271.0}, {"date": "2012-11-16", "close": 518.5392576, "volume": 804.0}, {"date": "2012-11-19", "close": 481.5007392, "volume": 1425.0}, {"date": "2012-11-20", "close": 537.0585168, "volume": 974.0}, {"date": "2012-11-21", "close": 648.174072, "volume": 5348.0}, {"date": "2012-11-22", "close": 592.6162944, "volume": 2952.0}, {"date": "2012-11-23", "close": 648.174072, "volume": 1008.0}, {"date": "2012-11-26", "close": 629.6548128, "volume": 1066.0}, {"date": "2012-11-27", "close": 574.0970352, "volume": 441.0}, {"date": "2012-11-28", "close": 666.6933312, "volume": 2431.0}, {"date": "2012-11-29", "close": 629.6548128, "volume": 2226.0}, {"date": "2012-11-30", "close": 703.7318496, "volume": 2805.0}, {"date": "2012-12-03", "close": 648.174072, "volume": 2708.0}, {"date": "2012-12-04", "close": 703.7318496, "volume": 1696.0}, {"date": "2012-12-05", "close": 759.2896272, "volume": 2595.0}, {"date": "2012-12-06", "close": 685.2125904, "volume": 2494.0}, {"date": "2012-12-07", "close": 703.7318496, "volume": 1450.0}, {"date": "2012-12-10", "close": 648.174072, "volume": 1580.0}, {"date": "2012-12-11", "close": 592.6162944, "volume": 1531.0}, {"date": "2012-12-12", "close": 611.1355536, "volume": 824.0}, {"date": "2012-12-13", "close": 574.0970352, "volume": 1276.0}, {"date": "2012-12-14", "close": 611.1355536, "volume": 669.0}, {"date": "2012-12-17", "close": 611.1355536, "volume": 1583.0}, {"date": "2012-12-18", "close": 555.577776, "volume": 1390.0}, {"date": "2012-12-19", "close": 537.0585168, "volume": 784.0}, {"date": "2012-12-20", "close": 500.0199984, "volume": 891.0}, {"date": "2012-12-21", "close": 500.0199984, "volume": 531.0}, {"date": "2012-12-24", "close": 462.98148, "volume": 778.0}, {"date": "2012-12-27", "close": 481.5007392, "volume": 420.0}, {"date": "2012-12-28", "close": 481.5007392, "volume": 467.0}, {"date": "2012-12-31", "close": 481.5007392, "volume": 156.0}, {"date": "2013-01-02", "close": 500.0199984, "volume": 490.0}, {"date": "2013-01-03", "close": 425.9429616, "volume": 900.0}, {"date": "2013-01-04", "close": 462.98148, "volume": 259.0}, {"date": "2013-01-07", "close": 462.98148, "volume": 446.0}, {"date": "2013-01-08", "close": 388.9044432, "volume": 2466.0}, {"date": "2013-01-09", "close": 351.8659248, "volume": 1248.0}, {"date": "2013-01-10", "close": 348.16207296, "volume": 266.0}, {"date": "2013-01-11", "close": 407.4237024, "volume": 2952.0}, {"date": "2013-01-14", "close": 370.385184, "volume": 814.0}, {"date": "2013-01-15", "close": 370.385184, "volume": 369.0}, {"date": "2013-01-16", "close": 366.68133216, "volume": 415.0}, {"date": "2013-01-17", "close": 348.16207296, "volume": 466.0}, {"date": "2013-01-18", "close": 366.68133216, "volume": 91.0}, {"date": "2013-01-21", "close": 359.27362848, "volume": 119.0}, {"date": "2013-01-22", "close": 370.385184, "volume": 130.0}, {"date": "2013-01-23", "close": 359.27362848, "volume": 178.0}, {"date": "2013-01-24", "close": 344.45822112, "volume": 35.0}, {"date": "2013-01-25", "close": 340.75436928, "volume": 79.0}, {"date": "2013-01-29", "close": 351.8659248, "volume": 50.0}, {"date": "2013-01-30", "close": 344.45822112, "volume": 43.0}, {"date": "2013-01-31", "close": 351.8659248, "volume": 71.0}, {"date": "2013-02-01", "close": 333.3466656, "volume": 113.0}, {"date": "2013-02-04", "close": 329.64281376, "volume": 99.0}, {"date": "2013-02-05", "close": 322.23511008, "volume": 22.0}, {"date": "2013-02-06", "close": 322.23511008, "volume": 56.0}, {"date": "2013-02-07", "close": 340.75436928, "volume": 166.0}, {"date": "2013-02-08", "close": 311.12355456, "volume": 115.0}, {"date": "2013-02-11", "close": 333.3466656, "volume": 47.0}, {"date": "2013-02-12", "close": 311.12355456, "volume": 1.0}, {"date": "2013-02-13", "close": 318.53125824, "volume": 10.0}, {"date": "2013-02-14", "close": 314.8274064, "volume": 159.0}, {"date": "2013-02-15", "close": 337.05051744, "volume": 9.0}, {"date": "2013-02-18", "close": 322.23511008, "volume": 18.0}, {"date": "2013-02-19", "close": 307.41970272, "volume": 22.0}, {"date": "2013-02-20", "close": 314.8274064, "volume": 16.0}, {"date": "2013-02-21", "close": 296.3081472, "volume": 70.0}, {"date": "2013-02-22", "close": 296.3081472, "volume": 4.0}, {"date": "2013-02-25", "close": 314.8274064, "volume": 8.0}, {"date": "2013-02-26", "close": 296.3081472, "volume": 31.0}, {"date": "2013-02-27", "close": 300.01199904, "volume": 29.0}, {"date": "2013-02-28", "close": 300.01199904, "volume": 0.0}, {"date": "2013-03-01", "close": 270.38118432, "volume": 35.0}, {"date": "2013-03-04", "close": 285.19659168, "volume": 41.0}, {"date": "2013-03-05", "close": 270.38118432, "volume": 69.0}, {"date": "2013-03-06", "close": 266.67733248, "volume": 29.0}, {"date": "2013-03-07", "close": 159.26562912, "volume": 1475.0}, {"date": "2013-03-08", "close": 159.26562912, "volume": 436.0}, {"date": "2013-03-11", "close": 155.56177728, "volume": 130.0}, {"date": "2013-03-12", "close": 192.60029568, "volume": 442.0}, {"date": "2013-03-13", "close": 170.37718464, "volume": 51.0}, {"date": "2013-03-14", "close": 170.37718464, "volume": 27.0}, {"date": "2013-03-19", "close": 129.6348144, "volume": 117.0}, {"date": "2013-03-20", "close": 137.04251808, "volume": 125.0}, {"date": "2013-03-21", "close": 125.93096256, "volume": 56.0}, {"date": "2013-03-22", "close": 114.81940704, "volume": 211.0}, {"date": "2013-03-25", "close": 125.93096256, "volume": 39.0}, {"date": "2013-03-26", "close": 114.81940704, "volume": 61.0}, {"date": "2013-03-27", "close": 114.81940704, "volume": 6.0}, {"date": "2013-03-28", "close": 111.1155552, "volume": 14.0}, {"date": "2013-04-02", "close": 118.52325888, "volume": 51.0}, {"date": "2013-04-03", "close": 111.1155552, "volume": 148.0}, {"date": "2013-04-04", "close": 103.70785152, "volume": 113.0}, {"date": "2013-04-05", "close": 118.52325888, "volume": 80.0}, {"date": "2013-04-08", "close": 96.30014784, "volume": 174.0}, {"date": "2013-04-09", "close": 111.1155552, "volume": 51.0}, {"date": "2013-04-10", "close": 107.41170336, "volume": 193.0}, {"date": "2013-04-11", "close": 122.22711072, "volume": 74.0}, {"date": "2013-04-12", "close": 111.1155552, "volume": 67.0}, {"date": "2013-04-15", "close": 107.41170336, "volume": 37.0}, {"date": "2013-04-16", "close": 88.89244416, "volume": 445.0}, {"date": "2013-04-17", "close": 96.30014784, "volume": 23.0}, {"date": "2013-04-18", "close": 88.89244416, "volume": 22.0}, {"date": "2013-04-23", "close": 74.0770368, "volume": 1652.0}, {"date": "2013-04-24", "close": 81.48474048, "volume": 62.0}, {"date": "2013-04-29", "close": 74.0770368, "volume": 20.0}, {"date": "2013-04-30", "close": 77.78088864, "volume": 34.0}, {"date": "2013-05-01", "close": 77.78088864, "volume": 49.0}, {"date": "2013-05-02", "close": 77.78088864, "volume": 27.0}, {"date": "2013-05-06", "close": 77.78088864, "volume": 86.0}, {"date": "2013-05-07", "close": 81.48474048, "volume": 35.0}, {"date": "2013-05-09", "close": 92.596296, "volume": 119.0}, {"date": "2013-05-13", "close": 85.18859232, "volume": 36.0}, {"date": "2013-05-15", "close": 85.18859232, "volume": 40.0}, {"date": "2013-05-16", "close": 85.18859232, "volume": 2.0}, {"date": "2013-05-17", "close": 92.596296, "volume": 28.0}, {"date": "2013-05-20", "close": 85.18859232, "volume": 40.0}, {"date": "2013-05-21", "close": 96.30014784, "volume": 55.0}, {"date": "2013-05-22", "close": 96.30014784, "volume": 8.0}, {"date": "2013-05-23", "close": 92.596296, "volume": 54.0}, {"date": "2013-05-24", "close": 92.596296, "volume": 6.0}, {"date": "2013-05-27", "close": 81.48474048, "volume": 81.0}, {"date": "2013-05-28", "close": 88.89244416, "volume": 143.0}, {"date": "2013-05-29", "close": 92.596296, "volume": 81.0}, {"date": "2013-05-30", "close": 111.1155552, "volume": 551.0}, {"date": "2013-05-31", "close": 103.70785152, "volume": 24.0}, {"date": "2013-06-03", "close": 103.70785152, "volume": 63.0}, {"date": "2013-06-04", "close": 107.41170336, "volume": 17.0}, {"date": "2013-06-05", "close": 107.41170336, "volume": 27.0}, {"date": "2013-06-06", "close": 96.30014784, "volume": 12.0}, {"date": "2013-06-07", "close": 92.596296, "volume": 55.0}, {"date": "2013-06-11", "close": 92.596296, "volume": 6.0}, {"date": "2013-06-17", "close": 77.78088864, "volume": 35.0}, {"date": "2013-06-18", "close": 77.78088864, "volume": 39.0}, {"date": "2013-06-19", "close": 77.78088864, "volume": 91.0}, {"date": "2013-06-20", "close": 74.0770368, "volume": 190.0}, {"date": "2013-06-21", "close": 74.0770368, "volume": 1.0}, {"date": "2013-06-24", "close": 74.0770368, "volume": 8.0}, {"date": "2013-06-25", "close": 74.0770368, "volume": 23.0}, {"date": "2013-06-26", "close": 66.66933312, "volume": 78.0}, {"date": "2013-06-27", "close": 66.66933312, "volume": 210.0}, {"date": "2013-06-28", "close": 55.5577776, "volume": 28.0}, {"date": "2013-07-01", "close": 55.5577776, "volume": 54.0}, {"date": "2013-07-02", "close": 62.96548128, "volume": 108.0}, {"date": "2013-07-04", "close": 62.96548128, "volume": 149.0}, {"date": "2013-07-05", "close": 66.66933312, "volume": 47.0}, {"date": "2013-07-08", "close": 62.96548128, "volume": 104.0}, {"date": "2013-07-10", "close": 59.26162944, "volume": 13.0}, {"date": "2013-07-11", "close": 66.66933312, "volume": 8.0}, {"date": "2013-07-12", "close": 70.37318496, "volume": 202.0}, {"date": "2013-07-15", "close": 74.0770368, "volume": 7.0}, {"date": "2013-07-16", "close": 66.66933312, "volume": 43.0}, {"date": "2013-07-17", "close": 74.0770368, "volume": 138.0}, {"date": "2013-07-18", "close": 74.0770368, "volume": 80.0}, {"date": "2013-07-19", "close": 74.0770368, "volume": 28.0}, {"date": "2013-07-23", "close": 77.78088864, "volume": 72.0}, {"date": "2013-07-24", "close": 88.89244416, "volume": 68.0}, {"date": "2013-07-25", "close": 96.30014784, "volume": 231.0}, {"date": "2013-07-26", "close": 100.00399968, "volume": 136.0}, {"date": "2013-07-29", "close": 107.41170336, "volume": 215.0}, {"date": "2013-07-30", "close": 103.70785152, "volume": 81.0}, {"date": "2013-07-31", "close": 100.00399968, "volume": 38.0}, {"date": "2013-08-01", "close": 92.596296, "volume": 282.0}, {"date": "2013-08-02", "close": 100.00399968, "volume": 40.0}, {"date": "2013-08-05", "close": 92.596296, "volume": 144.0}, {"date": "2013-08-06", "close": 96.30014784, "volume": 19.0}, {"date": "2013-08-07", "close": 96.30014784, "volume": 21.0}, {"date": "2013-08-08", "close": 92.596296, "volume": 5.0}, {"date": "2013-08-09", "close": 96.30014784, "volume": 440.0}, {"date": "2013-08-15", "close": 125.93096256, "volume": 3284.0}, {"date": "2013-08-16", "close": 103.70785152, "volume": 1493.0}, {"date": "2013-08-19", "close": 118.52325888, "volume": 647.0}, {"date": "2013-08-20", "close": 118.52325888, "volume": 709.0}, {"date": "2013-08-23", "close": 100.00399968, "volume": 609.0}, {"date": "2013-08-26", "close": 100.00399968, "volume": 326.0}, {"date": "2013-08-27", "close": 100.00399968, "volume": 65.0}, {"date": "2013-08-28", "close": 96.30014784, "volume": 77.0}, {"date": "2013-08-29", "close": 100.00399968, "volume": 129.0}, {"date": "2013-08-30", "close": 103.70785152, "volume": 14.0}, {"date": "2013-09-02", "close": 96.30014784, "volume": 47.0}, {"date": "2013-09-03", "close": 92.596296, "volume": 211.0}, {"date": "2013-09-04", "close": 92.596296, "volume": 384.0}, {"date": "2013-09-05", "close": 92.596296, "volume": 145.0}, {"date": "2013-09-06", "close": 100.00399968, "volume": 290.0}, {"date": "2013-09-09", "close": 103.70785152, "volume": 22.0}, {"date": "2013-09-10", "close": 96.30014784, "volume": 170.0}, {"date": "2013-09-11", "close": 96.30014784, "volume": 54.0}, {"date": "2013-09-12", "close": 100.00399968, "volume": 16.0}, {"date": "2013-09-13", "close": 96.30014784, "volume": 117.0}, {"date": "2013-09-16", "close": 100.00399968, "volume": 242.0}, {"date": "2013-09-17", "close": 96.30014784, "volume": 86.0}, {"date": "2013-09-18", "close": 96.30014784, "volume": 311.0}, {"date": "2013-09-19", "close": 96.30014784, "volume": 23.0}, {"date": "2013-09-20", "close": 100.00399968, "volume": 348.0}, {"date": "2013-09-23", "close": 92.596296, "volume": 43.0}, {"date": "2013-09-24", "close": 92.596296, "volume": 141.0}, {"date": "2013-09-25", "close": 92.596296, "volume": 570.0}, {"date": "2013-09-26", "close": 92.596296, "volume": 45.0}, {"date": "2013-09-27", "close": 96.30014784, "volume": 355.0}, {"date": "2013-09-30", "close": 88.89244416, "volume": 521.0}, {"date": "2013-10-01", "close": 96.30014784, "volume": 54.0}, {"date": "2013-10-02", "close": 92.596296, "volume": 251.0}, {"date": "2013-10-03", "close": 92.596296, "volume": 22.0}, {"date": "2013-10-04", "close": 85.18859232, "volume": 1805.0}, {"date": "2013-10-07", "close": 88.89244416, "volume": 72.0}, {"date": "2013-10-08", "close": 88.89244416, "volume": 8.0}, {"date": "2013-10-09", "close": 85.18859232, "volume": 175.0}, {"date": "2013-10-10", "close": 88.89244416, "volume": 111.0}, {"date": "2013-10-11", "close": 88.89244416, "volume": 8.0}, {"date": "2013-10-14", "close": 92.596296, "volume": 351.0}, {"date": "2013-10-15", "close": 85.18859232, "volume": 226.0}, {"date": "2013-10-16", "close": 85.18859232, "volume": 81.0}, {"date": "2013-10-17", "close": 85.18859232, "volume": 19.0}, {"date": "2013-10-18", "close": 85.18859232, "volume": 88.0}, {"date": "2013-10-21", "close": 85.18859232, "volume": 505.0}, {"date": "2013-10-22", "close": 88.89244416, "volume": 93.0}, {"date": "2013-10-23", "close": 88.89244416, "volume": 265.0}, {"date": "2013-10-24", "close": 88.89244416, "volume": 135.0}, {"date": "2013-10-25", "close": 103.70785152, "volume": 1349.0}, {"date": "2013-10-28", "close": 100.00399968, "volume": 625.0}, {"date": "2013-10-29", "close": 96.30014784, "volume": 397.0}, {"date": "2013-10-30", "close": 114.81940704, "volume": 3161.0}, {"date": "2013-10-31", "close": 111.1155552, "volume": 1329.0}, {"date": "2013-11-01", "close": 107.41170336, "volume": 733.0}, {"date": "2013-11-04", "close": 107.41170336, "volume": 441.0}, {"date": "2013-11-05", "close": 111.1155552, "volume": 637.0}, {"date": "2013-11-06", "close": 107.41170336, "volume": 264.0}, {"date": "2013-11-07", "close": 103.70785152, "volume": 386.0}, {"date": "2013-11-08", "close": 103.70785152, "volume": 27.0}, {"date": "2013-11-11", "close": 103.70785152, "volume": 162.0}, {"date": "2013-11-12", "close": 111.1155552, "volume": 3273.0}, {"date": "2013-11-13", "close": 114.81940704, "volume": 9323.0}, {"date": "2013-11-14", "close": 107.41170336, "volume": 1734.0}, {"date": "2013-11-15", "close": 107.41170336, "volume": 1253.0}, {"date": "2013-11-18", "close": 100.00399968, "volume": 1011.0}, {"date": "2013-11-19", "close": 92.596296, "volume": 695.0}, {"date": "2013-11-20", "close": 100.00399968, "volume": 581.0}, {"date": "2013-11-21", "close": 107.41170336, "volume": 734.0}, {"date": "2013-11-22", "close": 111.1155552, "volume": 765.0}, {"date": "2013-11-25", "close": 118.52325888, "volume": 2132.0}, {"date": "2013-11-26", "close": 114.81940704, "volume": 1076.0}, {"date": "2013-11-27", "close": 118.52325888, "volume": 536.0}, {"date": "2013-11-28", "close": 114.81940704, "volume": 510.0}, {"date": "2013-11-29", "close": 103.70785152, "volume": 617.0}, {"date": "2013-12-02", "close": 107.41170336, "volume": 398.0}, {"date": "2013-12-03", "close": 107.41170336, "volume": 1381.0}, {"date": "2013-12-04", "close": 107.41170336, "volume": 535.0}, {"date": "2013-12-05", "close": 111.1155552, "volume": 49.0}, {"date": "2013-12-06", "close": 100.00399968, "volume": 423.0}, {"date": "2013-12-09", "close": 96.30014784, "volume": 222.0}, {"date": "2013-12-10", "close": 96.30014784, "volume": 443.0}, {"date": "2013-12-11", "close": 85.18859232, "volume": 1575.0}, {"date": "2013-12-12", "close": 81.48474048, "volume": 147.0}, {"date": "2013-12-13", "close": 74.0770368, "volume": 439.0}, {"date": "2013-12-16", "close": 74.0770368, "volume": 169.0}, {"date": "2013-12-17", "close": 77.78088864, "volume": 66.0}, {"date": "2013-12-18", "close": 70.37318496, "volume": 658.0}, {"date": "2013-12-19", "close": 74.0770368, "volume": 29.0}, {"date": "2013-12-23", "close": 77.78088864, "volume": 60.0}, {"date": "2013-12-24", "close": 81.48474048, "volume": 8.0}, {"date": "2013-12-27", "close": 85.18859232, "volume": 34.0}, {"date": "2013-12-30", "close": 81.48474048, "volume": 27.0}, {"date": "2013-12-31", "close": 77.78088864, "volume": 296.0}, {"date": "2014-01-02", "close": 74.0770368, "volume": 97.0}, {"date": "2014-01-03", "close": 81.48474048, "volume": 105.0}, {"date": "2014-01-06", "close": 70.37318496, "volume": 121.0}, {"date": "2014-01-07", "close": 77.78088864, "volume": 33.0}, {"date": "2014-01-08", "close": 77.78088864, "volume": 149.0}, {"date": "2014-01-09", "close": 81.48474048, "volume": 73.0}, {"date": "2014-01-10", "close": 88.89244416, "volume": 364.0}, {"date": "2014-01-13", "close": 92.596296, "volume": 16.0}, {"date": "2014-01-14", "close": 88.89244416, "volume": 76.0}, {"date": "2014-01-15", "close": 85.18859232, "volume": 119.0}, {"date": "2014-01-16", "close": 81.48474048, "volume": 246.0}, {"date": "2014-01-17", "close": 85.18859232, "volume": 150.0}, {"date": "2014-01-20", "close": 88.89244416, "volume": 151.0}, {"date": "2014-01-21", "close": 88.89244416, "volume": 133.0}, {"date": "2014-01-22", "close": 85.18859232, "volume": 296.0}, {"date": "2014-01-23", "close": 85.18859232, "volume": 33.0}, {"date": "2014-01-24", "close": 88.89244416, "volume": 16.0}, {"date": "2014-01-29", "close": 77.78088864, "volume": 215.0}, {"date": "2014-01-30", "close": 74.0770368, "volume": 116.0}, {"date": "2014-01-31", "close": 77.78088864, "volume": 54.0}, {"date": "2014-02-03", "close": 74.0770368, "volume": 209.0}, {"date": "2014-02-04", "close": 74.0770368, "volume": 161.0}, {"date": "2014-02-05", "close": 74.0770368, "volume": 7.0}, {"date": "2014-02-06", "close": 74.0770368, "volume": 40.0}, {"date": "2014-02-07", "close": 70.37318496, "volume": 605.0}, {"date": "2014-02-10", "close": 74.0770368, "volume": 144.0}, {"date": "2014-02-11", "close": 74.0770368, "volume": 107.0}, {"date": "2014-02-12", "close": 81.48474048, "volume": 871.0}, {"date": "2014-02-13", "close": 77.78088864, "volume": 5245.0}, {"date": "2014-02-14", "close": 85.18859232, "volume": 1170.0}, {"date": "2014-02-17", "close": 100.00399968, "volume": 2998.0}, {"date": "2014-02-18", "close": 107.41170336, "volume": 6413.0}, {"date": "2014-02-19", "close": 100.00399968, "volume": 3578.0}, {"date": "2014-02-20", "close": 100.00399968, "volume": 557.0}, {"date": "2014-02-21", "close": 103.70785152, "volume": 892.0}, {"date": "2014-02-24", "close": 111.1155552, "volume": 2401.0}, {"date": "2014-02-25", "close": 103.70785152, "volume": 2344.0}, {"date": "2014-02-26", "close": 114.81940704, "volume": 3643.0}, {"date": "2014-02-27", "close": 118.52325888, "volume": 4971.0}, {"date": "2014-02-28", "close": 129.6348144, "volume": 5725.0}, {"date": "2014-03-03", "close": 140.74636992, "volume": 7181.0}, {"date": "2014-03-04", "close": 129.6348144, "volume": 27971.0}, {"date": "2014-03-05", "close": 129.6348144, "volume": 5214.0}, {"date": "2014-03-06", "close": 118.52325888, "volume": 4565.0}, {"date": "2014-03-07", "close": 114.81940704, "volume": 2544.0}, {"date": "2014-03-10", "close": 114.81940704, "volume": 1373.0}, {"date": "2014-03-11", "close": 111.1155552, "volume": 2300.0}, {"date": "2014-03-12", "close": 107.41170336, "volume": 1636.0}, {"date": "2014-03-13", "close": 122.22711072, "volume": 834.0}, {"date": "2014-03-14", "close": 111.1155552, "volume": 2370.0}, {"date": "2014-03-17", "close": 107.41170336, "volume": 1889.0}, {"date": "2014-03-18", "close": 111.1155552, "volume": 976.0}, {"date": "2014-03-19", "close": 114.81940704, "volume": 3248.0}, {"date": "2014-03-24", "close": 111.1155552, "volume": 3197.0}, {"date": "2014-03-25", "close": 107.41170336, "volume": 889.0}, {"date": "2014-03-26", "close": 103.70785152, "volume": 991.0}, {"date": "2014-03-27", "close": 107.41170336, "volume": 696.0}, {"date": "2014-03-28", "close": 118.52325888, "volume": 1601.0}, {"date": "2014-03-31", "close": 114.81940704, "volume": 2845.0}, {"date": "2014-04-01", "close": 114.81940704, "volume": 1419.0}, {"date": "2014-04-02", "close": 103.70785152, "volume": 1233.0}, {"date": "2014-04-03", "close": 100.00399968, "volume": 4371.0}, {"date": "2014-04-04", "close": 100.00399968, "volume": 1624.0}, {"date": "2014-04-07", "close": 100.00399968, "volume": 435.0}, {"date": "2014-04-08", "close": 96.30014784, "volume": 1861.0}, {"date": "2014-04-09", "close": 100.00399968, "volume": 2465.0}, {"date": "2014-04-10", "close": 100.00399968, "volume": 2020.0}, {"date": "2014-04-11", "close": 100.00399968, "volume": 381.0}, {"date": "2014-04-14", "close": 92.596296, "volume": 615.0}, {"date": "2014-04-15", "close": 100.00399968, "volume": 1759.0}, {"date": "2014-04-16", "close": 100.00399968, "volume": 756.0}, {"date": "2014-04-17", "close": 100.00399968, "volume": 127.0}, {"date": "2014-04-22", "close": 100.00399968, "volume": 634.0}, {"date": "2014-04-23", "close": 100.00399968, "volume": 1047.0}, {"date": "2014-04-24", "close": 96.30014784, "volume": 1020.0}, {"date": "2014-04-28", "close": 88.89244416, "volume": 685.0}, {"date": "2014-04-29", "close": 85.18859232, "volume": 787.0}, {"date": "2014-04-30", "close": 88.89244416, "volume": 1823.0}, {"date": "2014-05-01", "close": 85.18859232, "volume": 663.0}, {"date": "2014-05-02", "close": 88.89244416, "volume": 1050.0}, {"date": "2014-05-05", "close": 85.18859232, "volume": 142.0}, {"date": "2014-05-06", "close": 85.18859232, "volume": 756.0}, {"date": "2014-05-07", "close": 85.18859232, "volume": 956.0}, {"date": "2014-05-08", "close": 81.48474048, "volume": 739.0}, {"date": "2014-05-09", "close": 77.78088864, "volume": 303.0}, {"date": "2014-05-12", "close": 81.48474048, "volume": 832.0}, {"date": "2014-05-13", "close": 81.48474048, "volume": 610.0}, {"date": "2014-05-14", "close": 81.48474048, "volume": 53.0}, {"date": "2014-05-15", "close": 77.78088864, "volume": 637.0}, {"date": "2014-05-16", "close": 85.18859232, "volume": 247.0}, {"date": "2014-05-19", "close": 88.89244416, "volume": 1322.0}, {"date": "2014-05-20", "close": 85.18859232, "volume": 701.0}, {"date": "2014-05-21", "close": 81.48474048, "volume": 1000.0}, {"date": "2014-05-22", "close": 88.89244416, "volume": 307.0}, {"date": "2014-05-23", "close": 100.00399968, "volume": 1422.0}, {"date": "2014-05-26", "close": 96.30014784, "volume": 878.0}, {"date": "2014-05-27", "close": 92.596296, "volume": 182.0}, {"date": "2014-05-28", "close": 88.89244416, "volume": 885.0}, {"date": "2014-05-29", "close": 92.596296, "volume": 774.0}, {"date": "2014-05-30", "close": 92.596296, "volume": 332.0}, {"date": "2014-06-02", "close": 88.89244416, "volume": 27.0}, {"date": "2014-06-03", "close": 85.18859232, "volume": 141.0}, {"date": "2014-06-04", "close": 81.48474048, "volume": 598.0}, {"date": "2014-06-05", "close": 81.48474048, "volume": 494.0}, {"date": "2014-06-06", "close": 81.48474048, "volume": 479.0}, {"date": "2014-06-10", "close": 74.0770368, "volume": 522.0}, {"date": "2014-06-11", "close": 77.78088864, "volume": 524.0}, {"date": "2014-06-12", "close": 74.0770368, "volume": 550.0}, {"date": "2014-06-13", "close": 74.0770368, "volume": 320.0}, {"date": "2014-06-16", "close": 77.78088864, "volume": 1481.0}, {"date": "2014-06-17", "close": 77.78088864, "volume": 435.0}, {"date": "2014-06-18", "close": 74.0770368, "volume": 948.0}, {"date": "2014-06-19", "close": 74.0770368, "volume": 399.0}, {"date": "2014-06-20", "close": 74.0770368, "volume": 219.0}, {"date": "2014-06-23", "close": 85.18859232, "volume": 687.0}, {"date": "2014-06-24", "close": 81.48474048, "volume": 432.0}, {"date": "2014-06-25", "close": 77.78088864, "volume": 448.0}, {"date": "2014-06-26", "close": 77.78088864, "volume": 444.0}, {"date": "2014-06-27", "close": 77.78088864, "volume": 217.0}, {"date": "2014-06-30", "close": 74.0770368, "volume": 743.0}, {"date": "2014-07-01", "close": 74.0770368, "volume": 666.0}, {"date": "2014-07-02", "close": 74.0770368, "volume": 281.0}, {"date": "2014-07-03", "close": 77.78088864, "volume": 277.0}, {"date": "2014-07-04", "close": 74.0770368, "volume": 97.0}, {"date": "2014-07-07", "close": 77.78088864, "volume": 910.0}, {"date": "2014-07-08", "close": 70.37318496, "volume": 456.0}, {"date": "2014-07-09", "close": 74.0770368, "volume": 195.0}, {"date": "2014-07-10", "close": 81.48474048, "volume": 244.0}, {"date": "2014-07-11", "close": 81.48474048, "volume": 211.0}, {"date": "2014-07-14", "close": 81.48474048, "volume": 180.0}, {"date": "2014-07-15", "close": 74.0770368, "volume": 270.0}, {"date": "2014-07-16", "close": 74.0770368, "volume": 1896.0}, {"date": "2014-07-17", "close": 74.0770368, "volume": 58.0}, {"date": "2014-07-18", "close": 66.66933312, "volume": 1295.0}, {"date": "2014-07-21", "close": 74.0770368, "volume": 455.0}, {"date": "2014-07-22", "close": 66.66933312, "volume": 795.0}, {"date": "2014-07-23", "close": 70.37318496, "volume": 156.0}, {"date": "2014-07-24", "close": 74.0770368, "volume": 189.0}, {"date": "2014-07-25", "close": 77.78088864, "volume": 795.0}, {"date": "2014-07-28", "close": 74.0770368, "volume": 384.0}, {"date": "2014-07-29", "close": 74.0770368, "volume": 170.0}, {"date": "2014-07-30", "close": 81.48474048, "volume": 175.0}, {"date": "2014-07-31", "close": 74.0770368, "volume": 626.0}, {"date": "2014-08-01", "close": 74.0770368, "volume": 799.0}, {"date": "2014-08-04", "close": 74.0770368, "volume": 412.0}, {"date": "2014-08-06", "close": 70.37318496, "volume": 531.0}, {"date": "2014-08-07", "close": 74.0770368, "volume": 892.0}, {"date": "2014-08-08", "close": 70.37318496, "volume": 1096.0}, {"date": "2014-08-11", "close": 70.37318496, "volume": 389.0}, {"date": "2014-08-12", "close": 74.0770368, "volume": 940.0}, {"date": "2014-08-15", "close": 70.37318496, "volume": 304.0}, {"date": "2014-08-18", "close": 66.66933312, "volume": 709.0}, {"date": "2014-08-19", "close": 66.66933312, "volume": 332.0}, {"date": "2014-08-20", "close": 66.66933312, "volume": 408.0}, {"date": "2014-08-21", "close": 62.96548128, "volume": 164.0}, {"date": "2014-08-22", "close": 66.66933312, "volume": 766.0}, {"date": "2014-08-25", "close": 66.66933312, "volume": 851.0}, {"date": "2014-08-26", "close": 70.37318496, "volume": 492.0}, {"date": "2014-08-27", "close": 59.26162944, "volume": 1267.0}, {"date": "2014-08-28", "close": 62.96548128, "volume": 265.0}, {"date": "2014-08-29", "close": 62.96548128, "volume": 381.0}, {"date": "2014-09-01", "close": 62.96548128, "volume": 102.0}, {"date": "2014-09-02", "close": 59.26162944, "volume": 519.0}, {"date": "2014-09-03", "close": 59.26162944, "volume": 195.0}, {"date": "2014-09-04", "close": 59.26162944, "volume": 248.0}, {"date": "2014-09-05", "close": 62.96548128, "volume": 432.0}, {"date": "2014-09-08", "close": 59.26162944, "volume": 54.0}, {"date": "2014-09-09", "close": 59.26162944, "volume": 1.0}, {"date": "2014-09-10", "close": 66.66933312, "volume": 440.0}, {"date": "2014-09-11", "close": 62.96548128, "volume": 278.0}, {"date": "2014-09-12", "close": 66.66933312, "volume": 594.0}, {"date": "2014-09-15", "close": 66.66933312, "volume": 127.0}, {"date": "2014-09-16", "close": 66.66933312, "volume": 189.0}, {"date": "2014-09-17", "close": 66.66933312, "volume": 113.0}, {"date": "2014-09-18", "close": 66.66933312, "volume": 270.0}, {"date": "2014-09-19", "close": 66.66933312, "volume": 96.0}, {"date": "2014-09-22", "close": 62.96548128, "volume": 239.0}, {"date": "2014-09-23", "close": 74.0770368, "volume": 7269.0}, {"date": "2014-09-24", "close": 77.78088864, "volume": 6010.0}, {"date": "2014-09-25", "close": 70.37318496, "volume": 1177.0}, {"date": "2014-09-26", "close": 66.66933312, "volume": 1603.0}, {"date": "2014-09-29", "close": 66.66933312, "volume": 101.0}, {"date": "2014-09-30", "close": 66.66933312, "volume": 346.0}, {"date": "2014-10-01", "close": 70.37318496, "volume": 2460.0}, {"date": "2014-10-02", "close": 66.66933312, "volume": 795.0}, {"date": "2014-10-03", "close": 66.66933312, "volume": 1720.0}, {"date": "2014-10-06", "close": 66.66933312, "volume": 212.0}, {"date": "2014-10-07", "close": 62.96548128, "volume": 220.0}, {"date": "2014-10-08", "close": 66.66933312, "volume": 9.0}, {"date": "2014-10-09", "close": 62.96548128, "volume": 121.0}, {"date": "2014-10-10", "close": 62.96548128, "volume": 371.0}, {"date": "2014-10-13", "close": 59.26162944, "volume": 593.0}, {"date": "2014-10-14", "close": 62.96548128, "volume": 768.0}, {"date": "2014-10-15", "close": 59.26162944, "volume": 975.0}, {"date": "2014-10-16", "close": 51.85392576, "volume": 3332.0}, {"date": "2014-10-17", "close": 51.85392576, "volume": 258.0}, {"date": "2014-10-20", "close": 55.5577776, "volume": 857.0}, {"date": "2014-10-21", "close": 55.5577776, "volume": 803.0}, {"date": "2014-10-22", "close": 55.5577776, "volume": 234.0}, {"date": "2014-10-23", "close": 48.15007392, "volume": 731.0}, {"date": "2014-10-24", "close": 48.15007392, "volume": 835.0}, {"date": "2014-10-27", "close": 51.85392576, "volume": 24.0}, {"date": "2014-10-28", "close": 55.5577776, "volume": 764.0}, {"date": "2014-10-29", "close": 51.85392576, "volume": 40.0}, {"date": "2014-10-30", "close": 51.85392576, "volume": 326.0}, {"date": "2014-11-03", "close": 51.85392576, "volume": 240.0}, {"date": "2014-11-04", "close": 55.5577776, "volume": 13.0}, {"date": "2014-11-05", "close": 51.85392576, "volume": 13.0}, {"date": "2014-11-06", "close": 51.85392576, "volume": 106.0}, {"date": "2014-11-07", "close": 51.85392576, "volume": 313.0}, {"date": "2014-11-10", "close": 51.85392576, "volume": 151.0}, {"date": "2014-11-11", "close": 55.5577776, "volume": 180.0}, {"date": "2014-11-14", "close": 51.85392576, "volume": 38.0}, {"date": "2014-11-17", "close": 48.15007392, "volume": 409.0}, {"date": "2014-11-18", "close": 48.15007392, "volume": 131.0}, {"date": "2014-11-19", "close": 48.15007392, "volume": 53.0}, {"date": "2014-11-20", "close": 48.15007392, "volume": 331.0}, {"date": "2014-11-21", "close": 40.74237024, "volume": 737.0}, {"date": "2014-11-24", "close": 40.74237024, "volume": 134.0}, {"date": "2014-11-25", "close": 40.74237024, "volume": 39.0}, {"date": "2014-11-26", "close": 40.74237024, "volume": 669.0}, {"date": "2014-11-28", "close": 44.44622208, "volume": 719.0}, {"date": "2014-12-01", "close": 40.74237024, "volume": 966.0}, {"date": "2014-12-02", "close": 40.74237024, "volume": 213.0}, {"date": "2014-12-03", "close": 37.0385184, "volume": 94.0}, {"date": "2014-12-04", "close": 37.0385184, "volume": 93.0}, {"date": "2014-12-05", "close": 37.0385184, "volume": 54.0}, {"date": "2014-12-08", "close": 37.0385184, "volume": 167.0}, {"date": "2014-12-09", "close": 44.44622208, "volume": 497.0}, {"date": "2014-12-10", "close": 40.74237024, "volume": 613.0}, {"date": "2014-12-11", "close": 40.74237024, "volume": 486.0}, {"date": "2014-12-12", "close": 51.85392576, "volume": 1643.0}, {"date": "2014-12-15", "close": 44.44622208, "volume": 289.0}, {"date": "2014-12-16", "close": 51.85392576, "volume": 625.0}, {"date": "2014-12-17", "close": 51.85392576, "volume": 524.0}, {"date": "2014-12-18", "close": 55.5577776, "volume": 772.0}, {"date": "2014-12-19", "close": 55.5577776, "volume": 390.0}, {"date": "2014-12-22", "close": 59.26162944, "volume": 268.0}, {"date": "2014-12-23", "close": 55.5577776, "volume": 76.0}, {"date": "2014-12-24", "close": 55.5577776, "volume": 131.0}, {"date": "2014-12-29", "close": 55.5577776, "volume": 200.0}, {"date": "2014-12-30", "close": 55.5577776, "volume": 454.0}, {"date": "2014-12-31", "close": 59.26162944, "volume": 74.0}, {"date": "2015-01-02", "close": 62.96548128, "volume": 617.0}, {"date": "2015-01-05", "close": 59.26162944, "volume": 670.0}, {"date": "2015-01-06", "close": 55.5577776, "volume": 382.0}, {"date": "2015-01-07", "close": 55.5577776, "volume": 144.0}, {"date": "2015-01-08", "close": 55.5577776, "volume": 1958.0}, {"date": "2015-01-09", "close": 55.5577776, "volume": 744.0}, {"date": "2015-01-12", "close": 55.5577776, "volume": 148.0}, {"date": "2015-01-13", "close": 51.85392576, "volume": 709.0}, {"date": "2015-01-14", "close": 48.15007392, "volume": 818.0}, {"date": "2015-01-15", "close": 51.85392576, "volume": 576.0}, {"date": "2015-01-16", "close": 51.85392576, "volume": 97.0}, {"date": "2015-01-19", "close": 51.85392576, "volume": 271.0}, {"date": "2015-01-20", "close": 51.85392576, "volume": 539.0}, {"date": "2015-01-21", "close": 51.85392576, "volume": 611.0}, {"date": "2015-01-22", "close": 51.85392576, "volume": 429.0}, {"date": "2015-01-23", "close": 55.5577776, "volume": 200.0}, {"date": "2015-01-28", "close": 48.15007392, "volume": 120.0}, {"date": "2015-01-29", "close": 48.15007392, "volume": 303.0}, {"date": "2015-01-30", "close": 48.15007392, "volume": 728.0}, {"date": "2015-02-02", "close": 48.15007392, "volume": 179.0}, {"date": "2015-02-04", "close": 44.44622208, "volume": 402.0}, {"date": "2015-02-05", "close": 48.15007392, "volume": 21.0}, {"date": "2015-02-06", "close": 44.44622208, "volume": 118.0}, {"date": "2015-02-10", "close": 48.15007392, "volume": 1206.0}, {"date": "2015-02-11", "close": 70.37318496, "volume": 4479.0}, {"date": "2015-02-12", "close": 62.96548128, "volume": 5182.0}, {"date": "2015-02-13", "close": 55.5577776, "volume": 3789.0}, {"date": "2015-02-16", "close": 55.5577776, "volume": 267.0}, {"date": "2015-02-17", "close": 55.5577776, "volume": 112.0}, {"date": "2015-02-18", "close": 55.5577776, "volume": 106.0}, {"date": "2015-02-19", "close": 51.85392576, "volume": 18.0}, {"date": "2015-02-20", "close": 51.85392576, "volume": 1453.0}, {"date": "2015-02-23", "close": 48.15007392, "volume": 384.0}, {"date": "2015-02-25", "close": 51.85392576, "volume": 963.0}, {"date": "2015-02-26", "close": 51.85392576, "volume": 897.0}, {"date": "2015-03-02", "close": 44.44622208, "volume": 731.0}, {"date": "2015-03-03", "close": 44.44622208, "volume": 111.0}, {"date": "2015-03-04", "close": 44.44622208, "volume": 683.0}, {"date": "2015-03-05", "close": 44.44622208, "volume": 196.0}, {"date": "2015-03-06", "close": 44.44622208, "volume": 105.0}, {"date": "2015-03-09", "close": 48.15007392, "volume": 27.0}, {"date": "2015-03-10", "close": 40.74237024, "volume": 1957.0}, {"date": "2015-03-11", "close": 37.0385184, "volume": 2072.0}, {"date": "2015-03-12", "close": 40.74237024, "volume": 1291.0}, {"date": "2015-03-13", "close": 40.74237024, "volume": 541.0}, {"date": "2015-03-16", "close": 40.74237024, "volume": 1236.0}, {"date": "2015-03-17", "close": 37.0385184, "volume": 40.0}, {"date": "2015-03-18", "close": 40.74237024, "volume": 871.0}, {"date": "2015-03-19", "close": 40.74237024, "volume": 127.0}, {"date": "2015-03-20", "close": 40.74237024, "volume": 486.0}, {"date": "2015-03-23", "close": 40.74237024, "volume": 391.0}, {"date": "2015-03-24", "close": 37.0385184, "volume": 839.0}, {"date": "2015-03-26", "close": 37.0385184, "volume": 182.0}, {"date": "2015-03-27", "close": 37.0385184, "volume": 360.0}, {"date": "2015-03-30", "close": 37.0385184, "volume": 510.0}, {"date": "2015-03-31", "close": 37.0385184, "volume": 54.0}, {"date": "2015-04-01", "close": 33.33466656, "volume": 334.0}, {"date": "2015-04-02", "close": 33.33466656, "volume": 1405.0}, {"date": "2015-04-07", "close": 29.63081472, "volume": 695.0}, {"date": "2015-04-08", "close": 29.63081472, "volume": 270.0}, {"date": "2015-04-09", "close": 29.63081472, "volume": 99.0}, {"date": "2015-04-10", "close": 29.63081472, "volume": 1044.0}, {"date": "2015-04-13", "close": 29.63081472, "volume": 38.0}, {"date": "2015-04-14", "close": 29.63081472, "volume": 162.0}, {"date": "2015-04-15", "close": 29.63081472, "volume": 135.0}, {"date": "2015-04-16", "close": 25.92696288, "volume": 332.0}, {"date": "2015-04-17", "close": 33.33466656, "volume": 945.0}, {"date": "2015-04-20", "close": 29.63081472, "volume": 427.0}, {"date": "2015-04-21", "close": 29.63081472, "volume": 443.0}, {"date": "2015-04-22", "close": 29.63081472, "volume": 189.0}, {"date": "2015-04-23", "close": 25.92696288, "volume": 23.0}, {"date": "2015-04-24", "close": 29.63081472, "volume": 1365.0}, {"date": "2015-04-27", "close": 33.33466656, "volume": 1261.0}, {"date": "2015-04-28", "close": 29.63081472, "volume": 885.0}, {"date": "2015-04-29", "close": 33.33466656, "volume": 31.0}, {"date": "2015-04-30", "close": 29.63081472, "volume": 94.0}, {"date": "2015-05-01", "close": 25.92696288, "volume": 391.0}, {"date": "2015-05-04", "close": 29.63081472, "volume": 17.0}, {"date": "2015-05-06", "close": 29.63081472, "volume": 891.0}, {"date": "2015-05-07", "close": 33.33466656, "volume": 610.0}, {"date": "2015-05-08", "close": 29.63081472, "volume": 566.0}, {"date": "2015-05-11", "close": 29.63081472, "volume": 311.0}, {"date": "2015-05-12", "close": 29.63081472, "volume": 71.0}, {"date": "2015-05-13", "close": 25.92696288, "volume": 1181.0}, {"date": "2015-05-15", "close": 25.92696288, "volume": 254.0}, {"date": "2015-05-18", "close": 25.92696288, "volume": 189.0}, {"date": "2015-05-19", "close": 25.92696288, "volume": 425.0}, {"date": "2015-05-22", "close": 25.92696288, "volume": 472.0}, {"date": "2015-05-25", "close": 25.92696288, "volume": 67.0}, {"date": "2015-05-26", "close": 25.92696288, "volume": 580.0}, {"date": "2015-05-28", "close": 25.92696288, "volume": 26.0}, {"date": "2015-06-01", "close": 25.92696288, "volume": 207.0}, {"date": "2015-06-03", "close": 25.92696288, "volume": 3631.0}, {"date": "2015-06-04", "close": 25.92696288, "volume": 2835.0}, {"date": "2015-06-05", "close": 25.92696288, "volume": 19.0}, {"date": "2015-06-09", "close": 25.92696288, "volume": 970.0}, {"date": "2015-06-11", "close": 22.22311104, "volume": 1512.0}, {"date": "2015-06-12", "close": 22.22311104, "volume": 6242.0}, {"date": "2015-06-15", "close": 22.22311104, "volume": 1558.0}, {"date": "2015-06-16", "close": 22.22311104, "volume": 526.0}, {"date": "2015-06-17", "close": 22.22311104, "volume": 936.0}, {"date": "2015-06-18", "close": 22.22311104, "volume": 440.0}, {"date": "2015-06-19", "close": 22.22311104, "volume": 99.0}, {"date": "2015-06-22", "close": 25.92696288, "volume": 77.0}, {"date": "2015-06-23", "close": 22.22311104, "volume": 67.0}, {"date": "2015-06-24", "close": 22.22311104, "volume": 2265.0}, {"date": "2015-06-25", "close": 22.22311104, "volume": 293.0}, {"date": "2015-06-26", "close": 18.5192592, "volume": 339.0}, {"date": "2015-06-29", "close": 18.5192592, "volume": 137.0}, {"date": "2015-06-30", "close": 18.5192592, "volume": 20.0}, {"date": "2015-07-01", "close": 22.22311104, "volume": 338.0}, {"date": "2015-07-02", "close": 22.22311104, "volume": 108.0}, {"date": "2015-07-03", "close": 22.22311104, "volume": 76.0}, {"date": "2015-07-06", "close": 22.22311104, "volume": 189.0}, {"date": "2015-07-07", "close": 22.22311104, "volume": 45.0}, {"date": "2015-07-08", "close": 18.5192592, "volume": 120.0}, {"date": "2015-07-09", "close": 18.5192592, "volume": 1714.0}, {"date": "2015-07-13", "close": 18.5192592, "volume": 715.0}, {"date": "2015-07-14", "close": 18.5192592, "volume": 3816.0}, {"date": "2015-07-15", "close": 18.5192592, "volume": 2217.0}, {"date": "2015-07-16", "close": 18.5192592, "volume": 1307.0}, {"date": "2015-07-17", "close": 18.5192592, "volume": 216.0}, {"date": "2015-07-22", "close": 18.5192592, "volume": 2353.0}, {"date": "2015-07-24", "close": 18.5192592, "volume": 55.0}, {"date": "2015-07-27", "close": 14.81540736, "volume": 2721.0}, {"date": "2015-07-29", "close": 14.81540736, "volume": 30.0}, {"date": "2015-07-30", "close": 14.81540736, "volume": 1033.0}, {"date": "2015-07-31", "close": 14.81540736, "volume": 10.0}, {"date": "2015-08-03", "close": 14.81540736, "volume": 79.0}, {"date": "2015-08-04", "close": 14.81540736, "volume": 40.0}, {"date": "2015-08-05", "close": 14.81540736, "volume": 445.0}, {"date": "2015-08-06", "close": 22.22311104, "volume": 20285.0}, {"date": "2015-08-07", "close": 18.5192592, "volume": 2964.0}, {"date": "2015-08-10", "close": 18.5192592, "volume": 2525.0}, {"date": "2015-08-11", "close": 18.5192592, "volume": 3590.0}, {"date": "2015-08-13", "close": 22.22311104, "volume": 73.0}, {"date": "2015-08-14", "close": 18.5192592, "volume": 67.0}, {"date": "2015-08-18", "close": 18.5192592, "volume": 40.0}, {"date": "2015-08-19", "close": 18.5192592, "volume": 337.0}, {"date": "2015-08-20", "close": 18.5192592, "volume": 742.0}, {"date": "2015-08-24", "close": 18.5192592, "volume": 1649.0}, {"date": "2015-08-26", "close": 18.5192592, "volume": 147.0}, {"date": "2015-08-27", "close": 14.81540736, "volume": 148.0}, {"date": "2015-08-28", "close": 18.5192592, "volume": 72.0}, {"date": "2015-08-31", "close": 18.5192592, "volume": 270.0}, {"date": "2015-09-01", "close": 14.81540736, "volume": 139.0}, {"date": "2015-09-02", "close": 14.81540736, "volume": 167.0}, {"date": "2015-09-03", "close": 14.81540736, "volume": 104.0}, {"date": "2015-09-04", "close": 14.81540736, "volume": 318.0}, {"date": "2015-09-07", "close": 18.5192592, "volume": 240.0}, {"date": "2015-09-08", "close": 14.81540736, "volume": 7378.0}, {"date": "2015-09-09", "close": 11.11155552, "volume": 2756.0}, {"date": "2015-09-15", "close": 7.40770368, "volume": 4356.0}, {"date": "2015-09-16", "close": 7.40770368, "volume": 9000.0}, {"date": "2015-09-17", "close": 3.70385184, "volume": 737.0}, {"date": "2015-09-18", "close": 3.70385184, "volume": 452.0}, {"date": "2015-09-21", "close": 3.70385184, "volume": 108.0}, {"date": "2015-09-28", "close": 3.70385184, "volume": 2481.0}, {"date": "2015-09-29", "close": 3.70385184, "volume": 86.0}, {"date": "2015-09-30", "close": 3.70385184, "volume": 517.0}, {"date": "2015-10-01", "close": 3.70385184, "volume": 127.0}, {"date": "2015-10-02", "close": 3.70385184, "volume": 196.0}, {"date": "2015-10-15", "close": 3.70385184, "volume": 675.0}, {"date": "2015-10-22", "close": 3.70385184, "volume": 351.0}, {"date": "2015-10-26", "close": 3.70385184, "volume": 270.0}, {"date": "2015-10-28", "close": 3.70385184, "volume": 270.0}, {"date": "2015-11-12", "close": 3.70385184, "volume": 405.0}, {"date": "2015-11-13", "close": 3.70385184, "volume": 540.0}, {"date": "2015-11-16", "close": 3.70385184, "volume": 135.0}, {"date": "2015-11-24", "close": 3.70385184, "volume": 3510.0}, {"date": "2015-11-25", "close": 3.70385184, "volume": 541.0}, {"date": "2015-11-27", "close": 3.70385184, "volume": 148.0}, {"date": "2015-12-08", "close": 3.70385184, "volume": 270.0}, {"date": "2015-12-30", "close": 3.70385184, "volume": 135.0}, {"date": "2015-12-31", "close": 3.70385184, "volume": 367.0}, {"date": "2016-01-07", "close": 3.70385184, "volume": 135.0}, {"date": "2016-01-08", "close": 3.70385184, "volume": 1998.0}, {"date": "2016-01-14", "close": 3.70385184, "volume": 67.0}, {"date": "2016-01-25", "close": 3.70385184, "volume": 50.0}, {"date": "2016-02-01", "close": 3.70385184, "volume": 0.0}, {"date": "2016-02-18", "close": 3.70385184, "volume": 13443.0}, {"date": "2016-03-14", "close": 1.2963482, "volume": 9904.0}, {"date": "2016-03-15", "close": 1.2963482, "volume": 13959.0}, {"date": "2016-03-16", "close": 0.97226115, "volume": 46433.0}, {"date": "2016-03-17", "close": 0.4629815, "volume": 70704.0}, {"date": "2016-03-18", "close": 0.25926964, "volume": 532043.0}, {"date": "2016-03-21", "close": 0.24075038, "volume": 111538.0}, {"date": "2016-03-22", "close": 0.21297149, "volume": 112896.0}, {"date": "2016-03-23", "close": 0.24075038, "volume": 53929.0}, {"date": "2016-03-30", "close": 0.22223112, "volume": 5.0}, {"date": "2016-03-31", "close": 0.22223112, "volume": 293.0}, {"date": "2016-04-01", "close": 0.22223112, "volume": 5562.0}, {"date": "2016-04-05", "close": 0.21297149, "volume": 15886.0}, {"date": "2016-04-06", "close": 0.20371186, "volume": 55560.0}, {"date": "2016-04-07", "close": 0.21297149, "volume": 95499.0}, {"date": "2016-04-08", "close": 0.20371186, "volume": 147546.0}, {"date": "2016-04-11", "close": 0.20371186, "volume": 10800.0}, {"date": "2016-04-12", "close": 0.1851926, "volume": 133273.0}, {"date": "2016-04-13", "close": 0.20371186, "volume": 28501.0}, {"date": "2016-04-14", "close": 0.21297149, "volume": 114408.0}, {"date": "2016-04-15", "close": 0.22223112, "volume": 25261.0}, {"date": "2016-04-18", "close": 0.21297149, "volume": 64564.0}, {"date": "2016-04-19", "close": 0.20371186, "volume": 89670.0}, {"date": "2016-04-20", "close": 0.19445223, "volume": 181788.0}, {"date": "2016-04-21", "close": 0.19445223, "volume": 55213.0}, {"date": "2016-04-22", "close": 0.20371186, "volume": 42971.0}, {"date": "2016-04-26", "close": 0.19445223, "volume": 109728.0}, {"date": "2016-04-27", "close": 0.19445223, "volume": 53953.0}, {"date": "2016-04-28", "close": 0.19445223, "volume": 15335.0}, {"date": "2016-04-29", "close": 0.19445223, "volume": 10.0}, {"date": "2016-05-02", "close": 0.19445223, "volume": 32337.0}, {"date": "2016-05-04", "close": 0.19445223, "volume": 16199.0}, {"date": "2016-05-05", "close": 0.19445223, "volume": 19184.0}, {"date": "2016-05-09", "close": 0.21297149, "volume": 46114.0}, {"date": "2016-05-10", "close": 0.21297149, "volume": 259136.0}, {"date": "2016-05-12", "close": 0.21297149, "volume": 113445.0}, {"date": "2016-05-13", "close": 0.29630816, "volume": 626804.0}, {"date": "2016-05-16", "close": 0.29630816, "volume": 383428.0}, {"date": "2016-09-05", "close": 0.17593297, "volume": 611472.0}, {"date": "2016-09-06", "close": 0.16667334, "volume": 1650318.0}, {"date": "2016-09-07", "close": 0.16667334, "volume": 243089.0}, {"date": "2016-09-08", "close": 0.16667334, "volume": 69657.0}, {"date": "2016-09-09", "close": 0.15741371, "volume": 118884.0}, {"date": "2016-09-12", "close": 0.14815408, "volume": 20667.0}, {"date": "2016-09-13", "close": 0.15741371, "volume": 32399.0}, {"date": "2016-09-14", "close": 0.16667334, "volume": 127313.0}, {"date": "2016-09-15", "close": 0.17593297, "volume": 198555.0}, {"date": "2016-09-16", "close": 0.16667334, "volume": 149034.0}, {"date": "2016-09-20", "close": 0.16667334, "volume": 45959.0}, {"date": "2016-09-21", "close": 0.1851926, "volume": 628751.0}, {"date": "2016-09-22", "close": 0.1851926, "volume": 72357.0}, {"date": "2016-09-23", "close": 0.17593297, "volume": 171389.0}, {"date": "2016-09-26", "close": 0.17593297, "volume": 53925.0}, {"date": "2016-09-27", "close": 0.17593297, "volume": 85317.0}, {"date": "2016-09-28", "close": 0.17593297, "volume": 60910.0}, {"date": "2016-09-29", "close": 0.17593297, "volume": 37951.0}, {"date": "2016-09-30", "close": 0.17593297, "volume": 80031.0}, {"date": "2016-10-03", "close": 0.16667334, "volume": 480021.0}, {"date": "2016-10-05", "close": 0.16667334, "volume": 9180.0}, {"date": "2016-10-06", "close": 0.15741371, "volume": 19778.0}, {"date": "2016-10-07", "close": 0.16667334, "volume": 8208.0}, {"date": "2016-10-10", "close": 0.17593297, "volume": 48768.0}, {"date": "2016-10-17", "close": 0.15741371, "volume": 59560.0}, {"date": "2016-10-18", "close": 0.16667334, "volume": 31211.0}, {"date": "2016-10-19", "close": 0.16667334, "volume": 92012.0}, {"date": "2016-10-20", "close": 0.16667334, "volume": 15790.0}, {"date": "2016-10-21", "close": 0.15741371, "volume": 2711.0}, {"date": "2016-10-25", "close": 0.16667334, "volume": 274.0}, {"date": "2016-10-27", "close": 0.15741371, "volume": 163309.0}, {"date": "2016-10-31", "close": 0.16667334, "volume": 97196.0}, {"date": "2016-11-01", "close": 0.14815408, "volume": 32399.0}, {"date": "2016-11-02", "close": 0.14815408, "volume": 7.0}, {"date": "2016-11-04", "close": 0.14815408, "volume": 21441.0}, {"date": "2016-11-07", "close": 0.14815408, "volume": 28342.0}, {"date": "2016-11-08", "close": 0.15741371, "volume": 11761.0}, {"date": "2016-11-09", "close": 0.15741371, "volume": 94496.0}, {"date": "2016-11-15", "close": 0.13889445, "volume": 16226.0}, {"date": "2016-11-16", "close": 0.15741371, "volume": 16199.0}, {"date": "2016-11-18", "close": 0.15741371, "volume": 10800.0}, {"date": "2016-11-23", "close": 0.14815408, "volume": 30316.0}, {"date": "2016-11-25", "close": 0.15741371, "volume": 95283.0}, {"date": "2016-11-28", "close": 0.15741371, "volume": 45112.0}, {"date": "2016-11-29", "close": 0.22223112, "volume": 774603.0}, {"date": "2016-11-30", "close": 0.20371186, "volume": 430235.0}, {"date": "2016-12-01", "close": 0.20371186, "volume": 182168.0}, {"date": "2016-12-02", "close": 0.19445223, "volume": 59992.0}, {"date": "2016-12-05", "close": 0.22223112, "volume": 140708.0}, {"date": "2016-12-06", "close": 0.20371186, "volume": 128696.0}, {"date": "2016-12-07", "close": 0.22223112, "volume": 79119.0}, {"date": "2016-12-08", "close": 0.20371186, "volume": 26999.0}, {"date": "2016-12-09", "close": 0.20371186, "volume": 7344.0}, {"date": "2016-12-13", "close": 0.20371186, "volume": 54241.0}, {"date": "2016-12-14", "close": 0.19445223, "volume": 78445.0}, {"date": "2016-12-16", "close": 0.1851926, "volume": 43759.0}, {"date": "2016-12-19", "close": 0.1851926, "volume": 13385.0}, {"date": "2016-12-20", "close": 0.1851926, "volume": 10800.0}, {"date": "2016-12-22", "close": 0.1851926, "volume": 18216.0}, {"date": "2016-12-28", "close": 0.1851926, "volume": 2713.0}, {"date": "2016-12-29", "close": 0.17593297, "volume": 44408.0}, {"date": "2017-01-04", "close": 0.16667334, "volume": 35099.0}, {"date": "2017-01-05", "close": 0.17593297, "volume": 21115.0}, {"date": "2017-01-09", "close": 0.17593297, "volume": 42063.0}, {"date": "2017-01-10", "close": 0.17593297, "volume": 8407.0}, {"date": "2017-01-11", "close": 0.1851926, "volume": 16.0}, {"date": "2017-01-13", "close": 0.17593297, "volume": 17.0}, {"date": "2017-01-16", "close": 0.17593297, "volume": 40.0}, {"date": "2017-01-18", "close": 0.17593297, "volume": 3974.0}, {"date": "2017-01-19", "close": 0.17593297, "volume": 26741.0}, {"date": "2017-01-20", "close": 0.1851926, "volume": 53998.0}, {"date": "2017-01-23", "close": 0.17593297, "volume": 16799.0}, {"date": "2017-01-24", "close": 0.17593297, "volume": 93384.0}, {"date": "2017-01-25", "close": 0.17593297, "volume": 31426.0}, {"date": "2017-01-27", "close": 0.17593297, "volume": 2970.0}, {"date": "2017-01-30", "close": 0.1851926, "volume": 60553.0}, {"date": "2017-01-31", "close": 0.1851926, "volume": 26113.0}, {"date": "2017-02-01", "close": 0.1851926, "volume": 45164.0}, {"date": "2017-02-02", "close": 0.1851926, "volume": 5400.0}, {"date": "2017-02-03", "close": 0.1851926, "volume": 56619.0}, {"date": "2017-02-06", "close": 0.19445223, "volume": 64797.0}, {"date": "2017-02-08", "close": 0.17593297, "volume": 18.0}, {"date": "2017-02-09", "close": 0.20371186, "volume": 399050.0}, {"date": "2017-02-10", "close": 0.20371186, "volume": 1156712.0}, {"date": "2017-02-13", "close": 0.21297149, "volume": 4318.0}, {"date": "2017-02-14", "close": 0.21297149, "volume": 46323.0}, {"date": "2017-02-15", "close": 0.20371186, "volume": 411242.0}, {"date": "2017-02-16", "close": 0.21297149, "volume": 115015.0}, {"date": "2017-02-17", "close": 0.21297149, "volume": 38390.0}, {"date": "2017-02-20", "close": 0.20371186, "volume": 116473.0}, {"date": "2017-02-21", "close": 0.20371186, "volume": 32399.0}, {"date": "2017-02-22", "close": 0.21297149, "volume": 39775.0}, {"date": "2017-02-23", "close": 0.20371186, "volume": 19439.0}, {"date": "2017-02-27", "close": 0.21297149, "volume": 10800.0}, {"date": "2017-03-01", "close": 0.20371186, "volume": 75489.0}, {"date": "2017-03-06", "close": 0.21297149, "volume": 24029.0}, {"date": "2017-03-07", "close": 0.19445223, "volume": 87.0}, {"date": "2017-03-08", "close": 0.1851926, "volume": 69571.0}, {"date": "2017-03-09", "close": 0.17593297, "volume": 67.0}, {"date": "2017-03-10", "close": 0.17593297, "volume": 4326.0}, {"date": "2017-03-14", "close": 0.17593297, "volume": 17779.0}, {"date": "2017-03-16", "close": 0.17593297, "volume": 17646.0}, {"date": "2017-03-17", "close": 0.17593297, "volume": 7560.0}, {"date": "2017-03-21", "close": 0.17593297, "volume": 36759.0}, {"date": "2017-03-28", "close": 0.16667334, "volume": 94.0}, {"date": "2017-03-30", "close": 0.20371186, "volume": 56517.0}, {"date": "2017-03-31", "close": 0.20371186, "volume": 2570.0}, {"date": "2017-04-05", "close": 0.1851926, "volume": 9391.0}, {"date": "2017-04-10", "close": 0.1851926, "volume": 53998.0}, {"date": "2017-04-11", "close": 0.1851926, "volume": 186115.0}, {"date": "2017-04-12", "close": 0.1851926, "volume": 747.0}, {"date": "2017-04-13", "close": 0.1851926, "volume": 22202.0}, {"date": "2017-04-18", "close": 0.17593297, "volume": 38100.0}, {"date": "2017-04-19", "close": 0.17593297, "volume": 2765.0}, {"date": "2017-04-20", "close": 0.1851926, "volume": 12526.0}, {"date": "2017-04-21", "close": 0.1851926, "volume": 80559.0}, {"date": "2017-04-24", "close": 0.17593297, "volume": 122651.0}, {"date": "2017-04-26", "close": 0.1851926, "volume": 16199.0}, {"date": "2017-04-27", "close": 0.17593297, "volume": 34267.0}, {"date": "2017-04-28", "close": 0.1851926, "volume": 15768.0}, {"date": "2017-05-01", "close": 0.19445223, "volume": 49547.0}, {"date": "2017-05-02", "close": 0.19445223, "volume": 139314.0}, {"date": "2017-05-03", "close": 0.1851926, "volume": 57778.0}, {"date": "2017-05-04", "close": 0.1851926, "volume": 65692.0}, {"date": "2017-05-05", "close": 0.1851926, "volume": 77791.0}, {"date": "2017-05-08", "close": 0.20371186, "volume": 7727.0}, {"date": "2017-05-09", "close": 0.19445223, "volume": 62344.0}, {"date": "2017-05-10", "close": 0.20371186, "volume": 12267.0}, {"date": "2017-05-12", "close": 0.1851926, "volume": 52633.0}, {"date": "2017-05-15", "close": 0.1851926, "volume": 14209.0}, {"date": "2017-05-17", "close": 0.1851926, "volume": 18904.0}, {"date": "2017-05-18", "close": 0.1851926, "volume": 52554.0}, {"date": "2017-05-22", "close": 0.20371186, "volume": 55676.0}, {"date": "2017-05-23", "close": 0.1851926, "volume": 25169.0}, {"date": "2017-05-24", "close": 0.1851926, "volume": 110444.0}, {"date": "2017-05-26", "close": 0.1851926, "volume": 8557.0}, {"date": "2017-06-02", "close": 0.20371186, "volume": 60894.0}, {"date": "2017-06-05", "close": 0.20371186, "volume": 21605.0}, {"date": "2017-06-07", "close": 0.21297149, "volume": 270.0}, {"date": "2017-06-08", "close": 0.20371186, "volume": 1525.0}, {"date": "2017-06-09", "close": 0.21297149, "volume": 7624.0}, {"date": "2017-06-13", "close": 0.20371186, "volume": 80997.0}, {"date": "2017-06-15", "close": 0.20371186, "volume": 32482.0}, {"date": "2017-06-20", "close": 0.20371186, "volume": 26999.0}, {"date": "2017-06-22", "close": 0.19445223, "volume": 2036.0}, {"date": "2017-06-23", "close": 0.19445223, "volume": 51988.0}, {"date": "2017-06-26", "close": 0.1851926, "volume": 3088.0}, {"date": "2017-06-27", "close": 0.1851926, "volume": 816.0}, {"date": "2017-06-30", "close": 0.20371186, "volume": 278.0}, {"date": "2017-07-04", "close": 0.20371186, "volume": 22104.0}, {"date": "2017-07-05", "close": 0.21297149, "volume": 16294.0}, {"date": "2017-07-10", "close": 0.23149075, "volume": 5604.0}, {"date": "2017-07-11", "close": 0.22223112, "volume": 2943.0}, {"date": "2017-07-13", "close": 0.21297149, "volume": 260552.0}, {"date": "2017-07-14", "close": 0.21297149, "volume": 10800.0}, {"date": "2017-07-18", "close": 0.20371186, "volume": 11880.0}, {"date": "2017-07-27", "close": 0.20371186, "volume": 686.0}, {"date": "2017-08-01", "close": 0.20371186, "volume": 3094.0}, {"date": "2017-08-09", "close": 0.1851926, "volume": 9111.0}, {"date": "2017-08-17", "close": 0.19445223, "volume": 11714.0}, {"date": "2017-08-18", "close": 0.1851926, "volume": 53499.0}, {"date": "2017-08-23", "close": 0.22223112, "volume": 544219.0}, {"date": "2017-08-25", "close": 0.22223112, "volume": 26999.0}, {"date": "2017-08-30", "close": 0.29630816, "volume": 1416674.0}, {"date": "2017-08-31", "close": 0.2777889, "volume": 533144.0}, {"date": "2017-09-01", "close": 0.26852927, "volume": 90814.0}, {"date": "2017-09-04", "close": 0.26852927, "volume": 72231.0}, {"date": "2017-09-05", "close": 0.26852927, "volume": 22949.0}, {"date": "2017-09-06", "close": 0.25926964, "volume": 26999.0}, {"date": "2017-09-07", "close": 0.2777889, "volume": 102469.0}, {"date": "2017-09-08", "close": 0.2777889, "volume": 64882.0}, {"date": "2017-09-11", "close": 0.28704853, "volume": 8176.0}, {"date": "2017-09-12", "close": 0.28704853, "volume": 14820.0}, {"date": "2017-09-13", "close": 0.2777889, "volume": 59709.0}, {"date": "2017-09-14", "close": 0.2777889, "volume": 25047.0}, {"date": "2017-09-15", "close": 0.25926964, "volume": 301898.0}, {"date": "2017-09-18", "close": 0.25926964, "volume": 35170.0}, {"date": "2017-09-19", "close": 0.25001001, "volume": 59510.0}, {"date": "2017-09-20", "close": 0.25926964, "volume": 33863.0}, {"date": "2017-09-22", "close": 0.25001001, "volume": 120439.0}, {"date": "2017-09-25", "close": 0.24075038, "volume": 32420.0}, {"date": "2017-09-27", "close": 0.24075038, "volume": 124634.0}, {"date": "2017-09-28", "close": 0.25001001, "volume": 26999.0}, {"date": "2017-09-29", "close": 0.25001001, "volume": 65094.0}, {"date": "2017-10-02", "close": 0.25926964, "volume": 43745.0}, {"date": "2017-10-03", "close": 0.2777889, "volume": 91687.0}, {"date": "2017-10-04", "close": 0.29630816, "volume": 20606.0}, {"date": "2017-10-05", "close": 0.29630816, "volume": 27215.0}, {"date": "2017-10-06", "close": 0.28704853, "volume": 5395.0}, {"date": "2017-10-09", "close": 0.28704853, "volume": 39754.0}, {"date": "2017-10-10", "close": 0.29630816, "volume": 30482.0}, {"date": "2017-10-11", "close": 0.29630816, "volume": 15150.0}, {"date": "2017-10-12", "close": 0.30556779, "volume": 26931.0}, {"date": "2017-10-13", "close": 0.3703852, "volume": 250161.0}, {"date": "2017-10-16", "close": 0.41668335, "volume": 67559.0}, {"date": "2017-10-17", "close": 0.36112557, "volume": 27774.0}, {"date": "2017-10-18", "close": 0.35186594, "volume": 34689.0}, {"date": "2017-10-19", "close": 0.32408705, "volume": 166734.0}, {"date": "2017-10-20", "close": 0.32408705, "volume": 167952.0}, {"date": "2017-10-23", "close": 0.34260631, "volume": 1015.0}, {"date": "2017-10-24", "close": 0.34260631, "volume": 32399.0}, {"date": "2017-10-25", "close": 0.32408705, "volume": 43865.0}, {"date": "2017-10-26", "close": 0.33334668, "volume": 900.0}, {"date": "2017-10-27", "close": 0.30556779, "volume": 136086.0}, {"date": "2017-10-30", "close": 0.2777889, "volume": 216714.0}, {"date": "2017-10-31", "close": 0.26852927, "volume": 8069.0}, {"date": "2017-11-01", "close": 0.2777889, "volume": 19327.0}, {"date": "2017-11-02", "close": 0.2777889, "volume": 2160.0}, {"date": "2017-11-03", "close": 0.2777889, "volume": 70737.0}, {"date": "2017-11-06", "close": 0.2777889, "volume": 16739.0}, {"date": "2017-11-07", "close": 0.2777889, "volume": 9934.0}, {"date": "2017-11-08", "close": 0.29630816, "volume": 12404.0}, {"date": "2017-11-09", "close": 0.29630816, "volume": 22994.0}, {"date": "2017-11-10", "close": 0.32408705, "volume": 406379.0}, {"date": "2017-11-13", "close": 0.31482742, "volume": 495085.0}, {"date": "2017-11-14", "close": 0.31482742, "volume": 99335.0}, {"date": "2017-11-15", "close": 0.31482742, "volume": 14347.0}, {"date": "2017-11-16", "close": 0.28704853, "volume": 54288.0}, {"date": "2017-11-17", "close": 0.31482742, "volume": 254874.0}, {"date": "2017-11-20", "close": 0.31482742, "volume": 149747.0}, {"date": "2017-11-21", "close": 0.32408705, "volume": 341456.0}, {"date": "2017-11-22", "close": 0.35186594, "volume": 86987.0}, {"date": "2017-11-23", "close": 0.3703852, "volume": 451910.0}, {"date": "2017-11-24", "close": 0.35186594, "volume": 221064.0}, {"date": "2017-11-27", "close": 0.33334668, "volume": 93680.0}, {"date": "2017-11-29", "close": 0.30556779, "volume": 21613.0}, {"date": "2017-11-30", "close": 0.33334668, "volume": 27791.0}, {"date": "2017-12-01", "close": 0.32408705, "volume": 61847.0}, {"date": "2017-12-04", "close": 0.32408705, "volume": 10489.0}, {"date": "2017-12-05", "close": 0.33334668, "volume": 104677.0}, {"date": "2017-12-06", "close": 0.2777889, "volume": 192577.0}, {"date": "2017-12-07", "close": 0.28704853, "volume": 68037.0}, {"date": "2017-12-08", "close": 0.28704853, "volume": 2907.0}, {"date": "2017-12-11", "close": 0.29630816, "volume": 26463.0}, {"date": "2017-12-12", "close": 0.28704853, "volume": 58777.0}, {"date": "2017-12-14", "close": 0.28704853, "volume": 3820.0}, {"date": "2017-12-15", "close": 0.28704853, "volume": 51884.0}, {"date": "2017-12-18", "close": 0.28704853, "volume": 55179.0}, {"date": "2017-12-19", "close": 0.2777889, "volume": 59112.0}, {"date": "2017-12-20", "close": 0.2777889, "volume": 130766.0}, {"date": "2017-12-21", "close": 0.26852927, "volume": 87027.0}, {"date": "2017-12-22", "close": 0.26852927, "volume": 43344.0}, {"date": "2017-12-27", "close": 0.2777889, "volume": 161564.0}, {"date": "2017-12-28", "close": 0.2777889, "volume": 95058.0}, {"date": "2017-12-29", "close": 0.2777889, "volume": 53324.0}, {"date": "2018-01-02", "close": 0.30556779, "volume": 78280.0}, {"date": "2018-01-04", "close": 0.31482742, "volume": 102958.0}, {"date": "2018-01-05", "close": 0.31482742, "volume": 90.0}, {"date": "2018-01-08", "close": 0.31482742, "volume": 37796.0}, {"date": "2018-01-09", "close": 0.30556779, "volume": 86399.0}, {"date": "2018-01-10", "close": 0.33334668, "volume": 27107.0}, {"date": "2018-01-11", "close": 0.3703852, "volume": 119777.0}, {"date": "2018-01-12", "close": 0.38890446, "volume": 272141.0}, {"date": "2018-01-15", "close": 0.40742372, "volume": 175036.0}, {"date": "2018-01-16", "close": 0.39816409, "volume": 48442.0}, {"date": "2018-01-17", "close": 0.3703852, "volume": 38477.0}, {"date": "2018-01-18", "close": 0.37964483, "volume": 176849.0}, {"date": "2018-01-19", "close": 0.38890446, "volume": 101620.0}, {"date": "2018-01-22", "close": 0.3703852, "volume": 236712.0}, {"date": "2018-01-23", "close": 0.37964483, "volume": 107781.0}, {"date": "2018-01-25", "close": 0.38890446, "volume": 32399.0}, {"date": "2018-01-29", "close": 0.3703852, "volume": 99347.0}, {"date": "2018-01-30", "close": 0.37964483, "volume": 69396.0}, {"date": "2018-01-31", "close": 0.3703852, "volume": 130151.0}, {"date": "2018-02-01", "close": 0.3703852, "volume": 101035.0}, {"date": "2018-02-02", "close": 0.35186594, "volume": 59928.0}, {"date": "2018-02-05", "close": 0.33334668, "volume": 32487.0}, {"date": "2018-02-06", "close": 0.28704853, "volume": 187779.0}, {"date": "2018-02-07", "close": 0.34260631, "volume": 56729.0}, {"date": "2018-02-08", "close": 0.33334668, "volume": 33479.0}, {"date": "2018-02-12", "close": 0.31482742, "volume": 53375.0}, {"date": "2018-02-13", "close": 0.31482742, "volume": 78782.0}, {"date": "2018-02-14", "close": 0.31482742, "volume": 9286.0}, {"date": "2018-02-15", "close": 0.31482742, "volume": 53998.0}, {"date": "2018-02-16", "close": 0.33334668, "volume": 185078.0}, {"date": "2018-02-19", "close": 0.34260631, "volume": 138234.0}, {"date": "2018-02-20", "close": 0.33334668, "volume": 215115.0}, {"date": "2018-02-21", "close": 0.33334668, "volume": 59398.0}, {"date": "2018-02-22", "close": 0.32408705, "volume": 310589.0}, {"date": "2018-02-23", "close": 0.35186594, "volume": 231535.0}, {"date": "2018-02-27", "close": 0.34260631, "volume": 118642.0}, {"date": "2018-02-28", "close": 0.33334668, "volume": 59692.0}, {"date": "2018-03-01", "close": 0.33334668, "volume": 105836.0}, {"date": "2018-03-02", "close": 0.32408705, "volume": 108314.0}, {"date": "2018-03-05", "close": 0.31482742, "volume": 55807.0}, {"date": "2018-03-06", "close": 0.30556779, "volume": 13391.0}, {"date": "2018-03-09", "close": 0.29630816, "volume": 44228.0}, {"date": "2018-03-12", "close": 0.2777889, "volume": 80237.0}, {"date": "2018-03-13", "close": 0.26852927, "volume": 32939.0}, {"date": "2018-03-14", "close": 0.26852927, "volume": 73446.0}, {"date": "2018-03-15", "close": 0.2777889, "volume": 96861.0}, {"date": "2018-03-16", "close": 0.26852927, "volume": 54314.0}, {"date": "2018-03-19", "close": 0.25001001, "volume": 35245.0}, {"date": "2018-03-20", "close": 0.25001001, "volume": 86713.0}, {"date": "2018-03-21", "close": 0.24075038, "volume": 60382.0}, {"date": "2018-03-22", "close": 0.25001001, "volume": 89312.0}, {"date": "2018-03-26", "close": 0.24075038, "volume": 53505.0}, {"date": "2018-03-28", "close": 0.24075038, "volume": 43563.0}, {"date": "2018-03-29", "close": 0.25926964, "volume": 7243.0}, {"date": "2018-04-03", "close": 0.25926964, "volume": 31194.0}, {"date": "2018-04-04", "close": 0.24075038, "volume": 70197.0}, {"date": "2018-04-05", "close": 0.26852927, "volume": 29343.0}, {"date": "2018-04-10", "close": 0.25926964, "volume": 105510.0}, {"date": "2018-04-11", "close": 0.24075038, "volume": 77368.0}, {"date": "2018-04-13", "close": 0.24075038, "volume": 80729.0}, {"date": "2018-04-16", "close": 0.23149075, "volume": 22292.0}, {"date": "2018-04-18", "close": 0.24075038, "volume": 7680.0}, {"date": "2018-04-19", "close": 0.24075038, "volume": 5400.0}, {"date": "2018-04-24", "close": 0.25926964, "volume": 10798.0}, {"date": "2018-04-27", "close": 0.23149075, "volume": 41675.0}, {"date": "2018-04-30", "close": 0.23149075, "volume": 8104.0}, {"date": "2018-05-01", "close": 0.1851926, "volume": 31967.0}, {"date": "2018-05-02", "close": 0.21297149, "volume": 47302.0}, {"date": "2018-05-03", "close": 0.22223112, "volume": 113420.0}, {"date": "2018-05-04", "close": 0.23149075, "volume": 67240.0}, {"date": "2018-05-07", "close": 0.23149075, "volume": 4320.0}, {"date": "2018-05-08", "close": 0.23149075, "volume": 77707.0}, {"date": "2018-05-09", "close": 0.22223112, "volume": 60947.0}, {"date": "2018-05-14", "close": 0.22223112, "volume": 86.0}, {"date": "2018-05-15", "close": 0.21297149, "volume": 1.0}, {"date": "2018-05-16", "close": 0.22223112, "volume": 4432.0}, {"date": "2018-05-17", "close": 0.23149075, "volume": 21599.0}, {"date": "2018-05-18", "close": 0.23149075, "volume": 2173.0}, {"date": "2018-05-22", "close": 0.23149075, "volume": 33416.0}, {"date": "2018-05-23", "close": 0.23149075, "volume": 118766.0}, {"date": "2018-05-25", "close": 0.25001001, "volume": 175994.0}, {"date": "2018-05-28", "close": 0.26852927, "volume": 16592.0}, {"date": "2018-05-29", "close": 0.25001001, "volume": 176180.0}, {"date": "2018-05-30", "close": 0.2777889, "volume": 32399.0}, {"date": "2018-05-31", "close": 0.26852927, "volume": 9981.0}, {"date": "2018-06-01", "close": 0.25001001, "volume": 93582.0}, {"date": "2018-06-04", "close": 0.23149075, "volume": 112533.0}, {"date": "2018-06-05", "close": 0.25926964, "volume": 141618.0}, {"date": "2018-06-06", "close": 0.25926964, "volume": 169081.0}, {"date": "2018-06-07", "close": 0.26852927, "volume": 165508.0}, {"date": "2018-06-08", "close": 0.2777889, "volume": 78537.0}, {"date": "2018-06-12", "close": 0.28704853, "volume": 106921.0}, {"date": "2018-06-13", "close": 0.29630816, "volume": 153050.0}, {"date": "2018-06-14", "close": 0.2777889, "volume": 149588.0}, {"date": "2018-06-15", "close": 0.26852927, "volume": 199844.0}, {"date": "2018-06-18", "close": 0.26852927, "volume": 61841.0}, {"date": "2018-06-19", "close": 0.25926964, "volume": 117267.0}, {"date": "2018-06-20", "close": 0.25926964, "volume": 11823.0}, {"date": "2018-06-21", "close": 0.26852927, "volume": 400000.0}, {"date": "2018-06-22", "close": 0.30556779, "volume": 129193.0}, {"date": "2018-06-25", "close": 0.2777889, "volume": 116556.0}, {"date": "2018-06-26", "close": 0.2777889, "volume": 2700.0}, {"date": "2018-06-27", "close": 0.26852927, "volume": 71338.0}, {"date": "2018-06-29", "close": 0.2777889, "volume": 68627.0}, {"date": "2018-07-02", "close": 0.2777889, "volume": 124217.0}, {"date": "2018-07-03", "close": 0.25926964, "volume": 54518.0}, {"date": "2018-07-04", "close": 0.25001001, "volume": 26780.0}, {"date": "2018-07-05", "close": 0.25926964, "volume": 27884.0}, {"date": "2018-07-06", "close": 0.25001001, "volume": 95998.0}, {"date": "2018-07-11", "close": 0.25001001, "volume": 1856687.0}, {"date": "2018-07-12", "close": 0.26852927, "volume": 192396.0}, {"date": "2018-07-13", "close": 0.2777889, "volume": 302353.0}, {"date": "2018-07-16", "close": 0.2777889, "volume": 214234.0}, {"date": "2018-07-17", "close": 0.26852927, "volume": 100609.0}, {"date": "2018-07-18", "close": 0.25926964, "volume": 114791.0}, {"date": "2018-07-19", "close": 0.25926964, "volume": 35141.0}, {"date": "2018-07-20", "close": 0.25926964, "volume": 10800.0}, {"date": "2018-07-23", "close": 0.25926964, "volume": 52486.0}, {"date": "2018-07-24", "close": 0.26852927, "volume": 1944.0}, {"date": "2018-07-25", "close": 0.25926964, "volume": 67285.0}, {"date": "2018-07-26", "close": 0.25926964, "volume": 77239.0}, {"date": "2018-07-27", "close": 0.25001001, "volume": 95036.0}, {"date": "2018-07-30", "close": 0.25926964, "volume": 21840.0}, {"date": "2018-07-31", "close": 0.25926964, "volume": 152280.0}, {"date": "2018-08-01", "close": 0.25926964, "volume": 57712.0}, {"date": "2018-08-02", "close": 0.25926964, "volume": 91798.0}, {"date": "2018-08-03", "close": 0.25926964, "volume": 48701.0}, {"date": "2018-08-06", "close": 0.26852927, "volume": 222471.0}, {"date": "2018-08-07", "close": 0.26852927, "volume": 180776.0}, {"date": "2018-08-08", "close": 0.2777889, "volume": 401147.0}, {"date": "2018-08-09", "close": 0.2777889, "volume": 19439.0}, {"date": "2018-08-10", "close": 0.2777889, "volume": 1765433.0}, {"date": "2018-08-13", "close": 0.25926964, "volume": 268379.0}, {"date": "2018-08-14", "close": 0.25926964, "volume": 42534.0}, {"date": "2018-08-15", "close": 0.25926964, "volume": 127107.0}, {"date": "2018-08-16", "close": 0.25001001, "volume": 321119.0}, {"date": "2018-08-17", "close": 0.25001001, "volume": 42.0}, {"date": "2018-08-20", "close": 0.25001001, "volume": 3481.0}, {"date": "2018-08-21", "close": 0.23149075, "volume": 170972.0}, {"date": "2018-08-22", "close": 0.23149075, "volume": 191352.0}, {"date": "2018-08-24", "close": 0.23149075, "volume": 168512.0}, {"date": "2018-08-27", "close": 0.24075038, "volume": 27130.0}, {"date": "2018-08-28", "close": 0.22223112, "volume": 98444.0}, {"date": "2018-08-29", "close": 0.22223112, "volume": 8526.0}, {"date": "2018-08-31", "close": 0.21297149, "volume": 26816.0}, {"date": "2018-09-04", "close": 0.21297149, "volume": 14692.0}, {"date": "2018-09-05", "close": 0.21297149, "volume": 63733.0}, {"date": "2018-09-06", "close": 0.22223112, "volume": 21599.0}, {"date": "2018-09-07", "close": 0.20371186, "volume": 15562.0}, {"date": "2018-09-10", "close": 0.22223112, "volume": 4644.0}, {"date": "2018-09-11", "close": 0.21297149, "volume": 33526.0}, {"date": "2018-09-12", "close": 0.20371186, "volume": 157423.0}, {"date": "2018-09-13", "close": 0.20371186, "volume": 10745.0}, {"date": "2018-09-14", "close": 0.1851926, "volume": 232528.0}, {"date": "2018-09-17", "close": 0.1851926, "volume": 34720.0}, {"date": "2018-09-18", "close": 0.1851926, "volume": 16145.0}, {"date": "2018-09-20", "close": 0.20371186, "volume": 16199.0}, {"date": "2018-09-21", "close": 0.20371186, "volume": 38878.0}, {"date": "2018-09-24", "close": 0.23149075, "volume": 15576.0}, {"date": "2018-10-01", "close": 0.24075038, "volume": 8846.0}, {"date": "2018-10-02", "close": 0.23149075, "volume": 2160.0}, {"date": "2018-10-04", "close": 0.21297149, "volume": 22949.0}, {"date": "2018-10-08", "close": 0.21297149, "volume": 36448.0}, {"date": "2018-10-09", "close": 0.21297149, "volume": 4536.0}, {"date": "2018-10-11", "close": 0.19445223, "volume": 62891.0}, {"date": "2018-10-12", "close": 0.19445223, "volume": 7360.0}, {"date": "2018-10-15", "close": 0.21297149, "volume": 2295.0}, {"date": "2018-10-16", "close": 0.21297149, "volume": 14039.0}, {"date": "2018-10-17", "close": 0.21297149, "volume": 19181.0}, {"date": "2018-10-18", "close": 0.20371186, "volume": 6088.0}, {"date": "2018-10-19", "close": 0.20371186, "volume": 14579.0}, {"date": "2018-10-22", "close": 0.1851926, "volume": 107996.0}, {"date": "2018-10-23", "close": 0.20371186, "volume": 111813.0}, {"date": "2018-10-25", "close": 0.21297149, "volume": 358968.0}, {"date": "2018-10-26", "close": 0.22223112, "volume": 28819.0}, {"date": "2018-10-29", "close": 0.19445223, "volume": 88331.0}, {"date": "2018-10-30", "close": 0.1851926, "volume": 52918.0}, {"date": "2018-11-01", "close": 0.19445223, "volume": 21518.0}, {"date": "2018-11-02", "close": 0.20371186, "volume": 51539.0}, {"date": "2018-11-08", "close": 0.20371186, "volume": 57022.0}, {"date": "2018-11-12", "close": 0.1851926, "volume": 19290.0}, {"date": "2018-11-13", "close": 0.17593297, "volume": 29278.0}, {"date": "2018-11-14", "close": 0.15741371, "volume": 313788.0}, {"date": "2018-11-15", "close": 0.16667334, "volume": 3888.0}, {"date": "2018-11-16", "close": 0.15741371, "volume": 142727.0}, {"date": "2018-11-19", "close": 0.15741371, "volume": 9720.0}, {"date": "2018-11-20", "close": 0.15741371, "volume": 42689.0}, {"date": "2018-11-21", "close": 0.12037519, "volume": 229966.0}, {"date": "2018-11-22", "close": 0.13889445, "volume": 234884.0}, {"date": "2018-11-23", "close": 0.14815408, "volume": 64203.0}, {"date": "2018-11-26", "close": 0.12963482, "volume": 43306.0}, {"date": "2018-11-27", "close": 0.13889445, "volume": 16199.0}, {"date": "2018-11-28", "close": 0.13889445, "volume": 418.0}, {"date": "2018-11-29", "close": 0.17593297, "volume": 275860.0}, {"date": "2018-11-30", "close": 0.16667334, "volume": 112689.0}, {"date": "2018-12-03", "close": 0.16667334, "volume": 288790.0}, {"date": "2018-12-04", "close": 0.16667334, "volume": 162133.0}, {"date": "2018-12-05", "close": 0.14815408, "volume": 27164.0}, {"date": "2018-12-06", "close": 0.13889445, "volume": 16199.0}, {"date": "2018-12-07", "close": 0.13889445, "volume": 80997.0}, {"date": "2018-12-11", "close": 0.13889445, "volume": 10800.0}, {"date": "2018-12-13", "close": 0.12963482, "volume": 128062.0}, {"date": "2018-12-14", "close": 0.13889445, "volume": 61959.0}, {"date": "2018-12-17", "close": 0.13889445, "volume": 20088.0}, {"date": "2018-12-18", "close": 0.12963482, "volume": 73281.0}, {"date": "2018-12-20", "close": 0.12963482, "volume": 49403.0}, {"date": "2018-12-21", "close": 0.12963482, "volume": 2117.0}, {"date": "2018-12-27", "close": 0.12963482, "volume": 12008.0}, {"date": "2018-12-28", "close": 0.12037519, "volume": 86425.0}, {"date": "2019-01-02", "close": 0.12963482, "volume": 5280.0}, {"date": "2019-01-08", "close": 0.12037519, "volume": 13031.0}, {"date": "2019-01-11", "close": 0.0925963, "volume": 33154.0}, {"date": "2019-01-15", "close": 0.11111556, "volume": 4916.0}, {"date": "2019-01-17", "close": 0.10185593, "volume": 18440.0}, {"date": "2019-01-18", "close": 0.11111556, "volume": 81.0}, {"date": "2019-01-21", "close": 0.13889445, "volume": 508963.0}, {"date": "2019-01-22", "close": 0.12963482, "volume": 285443.0}, {"date": "2019-01-23", "close": 0.12037519, "volume": 62394.0}, {"date": "2019-01-29", "close": 0.12037519, "volume": 3571.0}, {"date": "2019-01-30", "close": 0.12963482, "volume": 5400.0}, {"date": "2019-02-04", "close": 0.13889445, "volume": 28651.0}, {"date": "2019-02-05", "close": 0.12037519, "volume": 47363.0}, {"date": "2019-02-06", "close": 0.11111556, "volume": 12138.0}, {"date": "2019-02-07", "close": 0.12037519, "volume": 35747.0}, {"date": "2019-02-08", "close": 0.11111556, "volume": 67.0}, {"date": "2019-02-12", "close": 0.12037519, "volume": 63558.0}, {"date": "2019-02-13", "close": 0.12037519, "volume": 1645.0}, {"date": "2019-02-14", "close": 0.12963482, "volume": 6480.0}, {"date": "2019-02-18", "close": 0.12037519, "volume": 20686.0}, {"date": "2019-02-19", "close": 0.12037519, "volume": 10806.0}, {"date": "2019-02-20", "close": 0.12037519, "volume": 7560.0}, {"date": "2019-02-21", "close": 0.12963482, "volume": 4147.0}, {"date": "2019-02-22", "close": 0.14815408, "volume": 185753.0}, {"date": "2019-02-25", "close": 0.13889445, "volume": 22193.0}, {"date": "2019-02-27", "close": 0.13889445, "volume": 133388.0}, {"date": "2019-02-28", "close": 0.13889445, "volume": 24838.0}, {"date": "2019-03-01", "close": 0.12963482, "volume": 66611.0}, {"date": "2019-03-04", "close": 0.12037519, "volume": 39971.0}, {"date": "2019-03-06", "close": 0.12037519, "volume": 10817.0}, {"date": "2019-03-07", "close": 0.12963482, "volume": 12089.0}, {"date": "2019-03-13", "close": 0.13889445, "volume": 215633.0}, {"date": "2019-03-14", "close": 0.13889445, "volume": 45994.0}, {"date": "2019-03-15", "close": 0.12963482, "volume": 138775.0}, {"date": "2019-03-18", "close": 0.12963482, "volume": 3594.0}, {"date": "2019-03-19", "close": 0.14815408, "volume": 14066.0}, {"date": "2019-03-20", "close": 0.14815408, "volume": 7112.0}, {"date": "2019-03-21", "close": 0.14815408, "volume": 108228.0}, {"date": "2019-03-22", "close": 0.14815408, "volume": 32399.0}, {"date": "2019-03-25", "close": 0.12037519, "volume": 109982.0}, {"date": "2019-03-26", "close": 0.12037519, "volume": 5076.0}, {"date": "2019-03-27", "close": 0.12963482, "volume": 155485.0}, {"date": "2019-03-29", "close": 0.11111556, "volume": 22526.0}, {"date": "2019-04-01", "close": 0.11111556, "volume": 186203.0}, {"date": "2019-04-02", "close": 0.12963482, "volume": 77591.0}, {"date": "2019-04-03", "close": 0.13889445, "volume": 256745.0}, {"date": "2019-04-04", "close": 0.13889445, "volume": 15697.0}, {"date": "2019-04-05", "close": 0.12963482, "volume": 344.0}, {"date": "2019-04-08", "close": 0.12963482, "volume": 64420.0}, {"date": "2019-04-09", "close": 0.12963482, "volume": 3345.0}, {"date": "2019-04-10", "close": 0.13889445, "volume": 95916.0}, {"date": "2019-04-11", "close": 0.12963482, "volume": 15119.0}, {"date": "2019-04-12", "close": 0.12037519, "volume": 161994.0}, {"date": "2019-04-15", "close": 0.12037519, "volume": 10800.0}, {"date": "2019-04-16", "close": 0.11111556, "volume": 102773.0}, {"date": "2019-04-17", "close": 0.11111556, "volume": 45188.0}, {"date": "2019-04-18", "close": 0.11111556, "volume": 97225.0}, {"date": "2019-04-23", "close": 0.12037519, "volume": 59600.0}, {"date": "2019-04-24", "close": 0.11111556, "volume": 23929.0}, {"date": "2019-04-26", "close": 0.0925963, "volume": 405299.0}, {"date": "2019-04-29", "close": 0.08333667, "volume": 409502.0}, {"date": "2019-04-30", "close": 0.10185593, "volume": 1079152.0}, {"date": "2019-05-01", "close": 0.10185593, "volume": 163271.0}, {"date": "2019-05-03", "close": 0.10185593, "volume": 107996.0}, {"date": "2019-05-06", "close": 0.0925963, "volume": 8123.0}, {"date": "2019-05-09", "close": 0.10185593, "volume": 46114.0}, {"date": "2019-05-10", "close": 0.10185593, "volume": 5344.0}, {"date": "2019-05-13", "close": 0.0925963, "volume": 33859.0}, {"date": "2019-05-14", "close": 0.0925963, "volume": 106536.0}, {"date": "2019-05-15", "close": 0.0925963, "volume": 26967.0}, {"date": "2019-05-16", "close": 0.0925963, "volume": 10800.0}, {"date": "2019-05-17", "close": 0.0925963, "volume": 7484.0}, {"date": "2019-05-21", "close": 0.0925963, "volume": 12.0}, {"date": "2019-05-22", "close": 0.0925963, "volume": 17035.0}, {"date": "2019-05-23", "close": 0.0925963, "volume": 374494.0}, {"date": "2019-05-24", "close": 0.0925963, "volume": 4242.0}, {"date": "2019-05-27", "close": 0.10185593, "volume": 21336.0}, {"date": "2019-05-28", "close": 0.0925963, "volume": 59118.0}, {"date": "2019-05-29", "close": 0.0925963, "volume": 678.0}, {"date": "2019-05-30", "close": 0.0925963, "volume": 74919.0}, {"date": "2019-06-03", "close": 0.08333667, "volume": 209306.0}, {"date": "2019-06-04", "close": 0.0925963, "volume": 92475.0}, {"date": "2019-06-06", "close": 0.10185593, "volume": 15655.0}, {"date": "2019-06-07", "close": 0.08333667, "volume": 98103.0}, {"date": "2019-06-11", "close": 0.08333667, "volume": 594.0}, {"date": "2019-06-12", "close": 0.0925963, "volume": 68764.0}, {"date": "2019-06-14", "close": 0.0925963, "volume": 10676.0}, {"date": "2019-06-17", "close": 0.0925963, "volume": 114682.0}, {"date": "2019-06-19", "close": 0.0925963, "volume": 68577.0}, {"date": "2019-06-20", "close": 0.08333667, "volume": 241855.0}, {"date": "2019-06-24", "close": 0.0925963, "volume": 15876.0}, {"date": "2019-06-25", "close": 0.0925963, "volume": 1506427.0}, {"date": "2019-06-26", "close": 0.08333667, "volume": 180341.0}, {"date": "2019-06-28", "close": 0.08333667, "volume": 121131.0}, {"date": "2019-07-01", "close": 0.0925963, "volume": 105380.0}, {"date": "2019-07-02", "close": 0.0925963, "volume": 466349.0}, {"date": "2019-07-03", "close": 0.0925963, "volume": 111792.0}, {"date": "2019-07-04", "close": 0.0925963, "volume": 111376.0}, {"date": "2019-07-05", "close": 0.10185593, "volume": 10800.0}, {"date": "2019-07-08", "close": 0.10185593, "volume": 103572.0}, {"date": "2019-07-09", "close": 0.0925963, "volume": 162984.0}, {"date": "2019-07-10", "close": 0.0925963, "volume": 83687.0}, {"date": "2019-07-11", "close": 0.08333667, "volume": 184137.0}, {"date": "2019-07-15", "close": 0.08333667, "volume": 10821.0}, {"date": "2019-07-17", "close": 0.08333667, "volume": 190524.0}, {"date": "2019-07-19", "close": 0.0925963, "volume": 107996.0}, {"date": "2019-07-22", "close": 0.08333667, "volume": 32414.0}, {"date": "2019-07-23", "close": 0.08333667, "volume": 62.0}, {"date": "2019-07-24", "close": 0.08333667, "volume": 54478.0}, {"date": "2019-07-29", "close": 0.08333667, "volume": 54106.0}, {"date": "2019-07-30", "close": 0.08333667, "volume": 33491.0}, {"date": "2019-08-01", "close": 0.07407704, "volume": 124874.0}, {"date": "2019-08-05", "close": 0.07407704, "volume": 136695.0}, {"date": "2019-08-07", "close": 0.07407704, "volume": 124958.0}, {"date": "2019-08-09", "close": 0.07407704, "volume": 16753.0}, {"date": "2019-08-12", "close": 0.06481741, "volume": 107996.0}, {"date": "2019-08-13", "close": 0.07407704, "volume": 23344.0}, {"date": "2019-08-16", "close": 0.05555778, "volume": 296460.0}, {"date": "2019-08-19", "close": 0.07407704, "volume": 506851.0}, {"date": "2019-08-21", "close": 0.07407704, "volume": 41038.0}, {"date": "2019-08-22", "close": 0.06481741, "volume": 134665.0}, {"date": "2019-08-23", "close": 0.06481741, "volume": 259647.0}, {"date": "2019-08-27", "close": 0.07407704, "volume": 7884.0}, {"date": "2019-08-30", "close": 0.06481741, "volume": 25277.0}, {"date": "2019-09-02", "close": 0.06481741, "volume": 6156.0}, {"date": "2019-09-03", "close": 0.06481741, "volume": 39062.0}, {"date": "2019-09-04", "close": 0.06481741, "volume": 40220.0}, {"date": "2019-09-05", "close": 0.06481741, "volume": 65182.0}, {"date": "2019-09-09", "close": 0.06481741, "volume": 93201.0}, {"date": "2019-09-10", "close": 0.07407704, "volume": 78738.0}, {"date": "2019-09-11", "close": 0.06481741, "volume": 429823.0}, {"date": "2019-09-12", "close": 0.06481741, "volume": 32399.0}, {"date": "2019-09-16", "close": 0.06481741, "volume": 70197.0}, {"date": "2019-09-17", "close": 0.07407704, "volume": 645890.0}, {"date": "2019-09-18", "close": 0.08333667, "volume": 39272.0}, {"date": "2019-09-19", "close": 0.08333667, "volume": 1504495.0}, {"date": "2019-09-20", "close": 0.07407704, "volume": 625621.0}, {"date": "2019-09-23", "close": 0.07407704, "volume": 168290.0}, {"date": "2019-09-24", "close": 0.06481741, "volume": 14778.0}, {"date": "2019-09-25", "close": 0.05555778, "volume": 1124379.0}, {"date": "2019-09-26", "close": 0.05555778, "volume": 241170.0}, {"date": "2019-09-27", "close": 0.04629815, "volume": 1525836.0}, {"date": "2019-09-30", "close": 0.04629815, "volume": 314520.0}, {"date": "2019-10-01", "close": 0.04629815, "volume": 51478.0}, {"date": "2019-10-02", "close": 0.04629815, "volume": 28187.0}, {"date": "2019-10-03", "close": 0.04629815, "volume": 21599.0}, {"date": "2019-10-10", "close": 0.04629815, "volume": 53998.0}, {"date": "2019-10-14", "close": 0.04629815, "volume": 64366.0}, {"date": "2019-10-15", "close": 0.04629815, "volume": 53769.0}, {"date": "2019-10-16", "close": 0.04629815, "volume": 21275.0}, {"date": "2019-10-17", "close": 0.04629815, "volume": 10800.0}, {"date": "2019-10-21", "close": 0.04629815, "volume": 64797.0}, {"date": "2019-10-22", "close": 0.04629815, "volume": 48332.0}, {"date": "2019-10-23", "close": 0.04629815, "volume": 93154.0}, {"date": "2019-10-28", "close": 0.04629815, "volume": 128416.0}, {"date": "2019-10-29", "close": 0.04629815, "volume": 39877.0}, {"date": "2019-10-30", "close": 0.04629815, "volume": 102569.0}, {"date": "2019-10-31", "close": 0.04629815, "volume": 46769.0}, {"date": "2019-11-04", "close": 0.04629815, "volume": 40201.0}, {"date": "2019-11-07", "close": 0.03703852, "volume": 1138560.0}, {"date": "2019-11-12", "close": 0.03703852, "volume": 345175.0}, {"date": "2019-11-13", "close": 0.03703852, "volume": 76961.0}, {"date": "2019-11-14", "close": 0.03703852, "volume": 179160.0}, {"date": "2019-11-18", "close": 0.03703852, "volume": 121078.0}, {"date": "2019-11-19", "close": 0.03703852, "volume": 53998.0}, {"date": "2019-11-21", "close": 0.02777889, "volume": 151194.0}, {"date": "2019-11-22", "close": 0.03703852, "volume": 35936.0}, {"date": "2019-11-26", "close": 0.02777889, "volume": 257030.0}, {"date": "2019-11-27", "close": 0.02777889, "volume": 43198.0}, {"date": "2019-11-28", "close": 0.02777889, "volume": 21599.0}, {"date": "2019-11-29", "close": 0.03703852, "volume": 107996.0}, {"date": "2019-12-05", "close": 0.02777889, "volume": 21599.0}, {"date": "2019-12-06", "close": 0.02777889, "volume": 258436.0}, {"date": "2019-12-13", "close": 0.02777889, "volume": 32399.0}, {"date": "2019-12-16", "close": 0.03703852, "volume": 57971.0}, {"date": "2019-12-17", "close": 0.03703852, "volume": 16199.0}, {"date": "2019-12-18", "close": 0.02777889, "volume": 248390.0}, {"date": "2019-12-19", "close": 0.02777889, "volume": 1620.0}, {"date": "2019-12-20", "close": 0.03703852, "volume": 577992.0}, {"date": "2019-12-24", "close": 0.03703852, "volume": 21599.0}, {"date": "2020-01-06", "close": 0.03703852, "volume": 165892.0}, {"date": "2020-01-09", "close": 0.03703852, "volume": 9812.0}, {"date": "2020-01-13", "close": 0.04629815, "volume": 298224.0}, {"date": "2020-01-14", "close": 0.03703852, "volume": 148494.0}, {"date": "2020-01-15", "close": 0.03703852, "volume": 353542.0}, {"date": "2020-01-16", "close": 0.03703852, "volume": 95762.0}, {"date": "2020-01-20", "close": 0.03703852, "volume": 53998.0}, {"date": "2020-01-23", "close": 0.04629815, "volume": 673762.0}, {"date": "2020-01-24", "close": 0.04629815, "volume": 247018.0}, {"date": "2020-01-28", "close": 0.04629815, "volume": 52568.0}, {"date": "2020-01-29", "close": 0.04629815, "volume": 9828.0}, {"date": "2020-01-30", "close": 0.04629815, "volume": 224465.0}, {"date": "2020-02-03", "close": 0.04629815, "volume": 432107.0}, {"date": "2020-02-04", "close": 0.04629815, "volume": 107996.0}, {"date": "2020-02-05", "close": 0.04629815, "volume": 105651.0}, {"date": "2020-02-07", "close": 0.04629815, "volume": 53998.0}, {"date": "2020-02-10", "close": 0.04629815, "volume": 129074.0}, {"date": "2020-02-11", "close": 0.04629815, "volume": 33845.0}, {"date": "2020-02-13", "close": 0.05555778, "volume": 215991.0}, {"date": "2020-02-18", "close": 0.04629815, "volume": 121906.0}, {"date": "2020-02-19", "close": 0.05555778, "volume": 36513.0}, {"date": "2020-02-20", "close": 0.05555778, "volume": 32399.0}, {"date": "2020-02-21", "close": 0.05555778, "volume": 16199.0}, {"date": "2020-02-24", "close": 0.05555778, "volume": 77627.0}, {"date": "2020-02-25", "close": 0.05555778, "volume": 16775.0}, {"date": "2020-02-26", "close": 0.05555778, "volume": 105389.0}, {"date": "2020-02-27", "close": 0.04629815, "volume": 1296.0}, {"date": "2020-02-28", "close": 0.04629815, "volume": 116198.0}, {"date": "2020-03-02", "close": 0.03703852, "volume": 60564.0}, {"date": "2020-03-03", "close": 0.04629815, "volume": 40489.0}, {"date": "2020-03-05", "close": 0.03703852, "volume": 270.0}, {"date": "2020-03-09", "close": 0.03703852, "volume": 4996.0}, {"date": "2020-03-10", "close": 0.03703852, "volume": 28395.0}, {"date": "2020-03-11", "close": 0.03703852, "volume": 25395.0}, {"date": "2020-03-13", "close": 0.03703852, "volume": 136164.0}, {"date": "2020-03-16", "close": 0.02777889, "volume": 10800.0}, {"date": "2020-03-19", "close": 0.02777889, "volume": 39958.0}, {"date": "2020-03-20", "close": 0.02777889, "volume": 86397.0}, {"date": "2020-03-23", "close": 0.02777889, "volume": 207892.0}, {"date": "2020-03-24", "close": 0.02777889, "volume": 515031.0}, {"date": "2020-03-26", "close": 0.02777889, "volume": 215991.0}, {"date": "2020-03-27", "close": 0.02777889, "volume": 265129.0}, {"date": "2020-03-30", "close": 0.02777889, "volume": 80457.0}, {"date": "2020-04-01", "close": 0.02777889, "volume": 476261.0}, {"date": "2020-04-03", "close": 0.02777889, "volume": 40039.0}, {"date": "2020-04-06", "close": 0.01851926, "volume": 107543.0}, {"date": "2020-04-08", "close": 0.02777889, "volume": 25379.0}, {"date": "2020-04-14", "close": 0.03703852, "volume": 572377.0}, {"date": "2020-04-16", "close": 0.03703852, "volume": 107996.0}, {"date": "2020-04-20", "close": 0.03703852, "volume": 46449.0}, {"date": "2020-04-22", "close": 0.03703852, "volume": 123424.0}, {"date": "2020-04-23", "close": 0.04629815, "volume": 107996.0}, {"date": "2020-04-24", "close": 0.04629815, "volume": 46438.0}, {"date": "2020-04-28", "close": 0.04629815, "volume": 269989.0}, {"date": "2020-04-29", "close": 0.04629815, "volume": 269989.0}, {"date": "2020-04-30", "close": 0.04629815, "volume": 57594.0}, {"date": "2020-05-01", "close": 0.04629815, "volume": 1029385.0}, {"date": "2020-05-04", "close": 0.04629815, "volume": 23759.0}, {"date": "2020-05-05", "close": 0.04629815, "volume": 53998.0}, {"date": "2020-05-06", "close": 0.04629815, "volume": 35999.0}, {"date": "2020-05-08", "close": 0.04629815, "volume": 375468.0}, {"date": "2020-05-15", "close": 0.03703852, "volume": 20387.0}, {"date": "2020-05-18", "close": 0.04629815, "volume": 106730.0}, {"date": "2020-05-19", "close": 0.04629815, "volume": 9003.0}, {"date": "2020-05-20", "close": 0.04629815, "volume": 97196.0}, {"date": "2020-05-26", "close": 0.04629815, "volume": 3.0}, {"date": "2020-05-27", "close": 0.05555778, "volume": 338026.0}, {"date": "2020-05-28", "close": 0.05555778, "volume": 284759.0}, {"date": "2020-05-29", "close": 0.06481741, "volume": 660312.0}, {"date": "2020-06-03", "close": 0.05555778, "volume": 742805.0}, {"date": "2020-06-04", "close": 0.05555778, "volume": 550141.0}, {"date": "2020-06-10", "close": 0.05555778, "volume": 1512.0}, {"date": "2020-06-11", "close": 0.06481741, "volume": 29102.0}, {"date": "2020-06-12", "close": 0.05555778, "volume": 349448.0}, {"date": "2020-06-15", "close": 0.05555778, "volume": 428959.0}, {"date": "2020-06-17", "close": 0.05555778, "volume": 104834.0}, {"date": "2020-06-18", "close": 0.05555778, "volume": 614315.0}, {"date": "2020-06-19", "close": 0.04629815, "volume": 16206.0}, {"date": "2020-06-22", "close": 0.05555778, "volume": 101600.0}, {"date": "2020-06-24", "close": 0.04629815, "volume": 113017.0}, {"date": "2020-06-25", "close": 0.06481741, "volume": 2566901.0}, {"date": "2020-06-26", "close": 0.08333667, "volume": 2378065.0}, {"date": "2020-06-29", "close": 0.06481741, "volume": 1529168.0}, {"date": "2020-06-30", "close": 0.06481741, "volume": 328583.0}, {"date": "2020-07-01", "close": 0.06481741, "volume": 302388.0}, {"date": "2020-07-02", "close": 0.06481741, "volume": 9049.0}, {"date": "2020-07-03", "close": 0.06481741, "volume": 30883.0}, {"date": "2020-07-06", "close": 0.06481741, "volume": 279118.0}, {"date": "2020-07-07", "close": 0.08333667, "volume": 2157435.0}, {"date": "2020-07-08", "close": 0.0925963, "volume": 858790.0}, {"date": "2020-07-09", "close": 0.08333667, "volume": 629369.0}, {"date": "2020-07-10", "close": 0.07407704, "volume": 205406.0}, {"date": "2020-07-13", "close": 0.08333667, "volume": 164693.0}, {"date": "2020-07-14", "close": 0.08333667, "volume": 59398.0}, {"date": "2020-07-15", "close": 0.07407704, "volume": 207341.0}, {"date": "2020-07-16", "close": 0.07407704, "volume": 1687.0}, {"date": "2020-07-17", "close": 0.07407704, "volume": 60478.0}, {"date": "2020-07-20", "close": 0.07407704, "volume": 62098.0}, {"date": "2020-07-21", "close": 0.07407704, "volume": 104636.0}, {"date": "2020-07-22", "close": 0.07407704, "volume": 32399.0}, {"date": "2020-07-23", "close": 0.07407704, "volume": 262740.0}, {"date": "2020-07-24", "close": 0.07407704, "volume": 292663.0}, {"date": "2020-07-28", "close": 0.07407704, "volume": 85322.0}, {"date": "2020-07-29", "close": 0.08333667, "volume": 377666.0}, {"date": "2020-07-30", "close": 0.08333667, "volume": 330467.0}, {"date": "2020-07-31", "close": 0.07407704, "volume": 288547.0}, {"date": "2020-08-03", "close": 0.07407704, "volume": 20585.0}, {"date": "2020-08-04", "close": 0.07407704, "volume": 32399.0}, {"date": "2020-08-05", "close": 0.08333667, "volume": 188990.0}, {"date": "2020-08-06", "close": 0.0925963, "volume": 203253.0}, {"date": "2020-08-07", "close": 0.11111556, "volume": 235259.0}, {"date": "2020-08-10", "close": 0.11111556, "volume": 267490.0}, {"date": "2020-08-11", "close": 0.11111556, "volume": 591239.0}, {"date": "2020-08-12", "close": 0.0925963, "volume": 118795.0}, {"date": "2020-08-13", "close": 0.0925963, "volume": 2649.0}, {"date": "2020-08-14", "close": 0.0925963, "volume": 301463.0}, {"date": "2020-08-17", "close": 0.10185593, "volume": 84401.0}, {"date": "2020-08-20", "close": 0.10185593, "volume": 83451.0}, {"date": "2020-08-21", "close": 0.12963482, "volume": 1457799.0}, {"date": "2020-08-24", "close": 0.13889445, "volume": 1087489.0}, {"date": "2020-08-25", "close": 0.14815408, "volume": 397923.0}, {"date": "2020-08-26", "close": 0.12963482, "volume": 292643.0}, {"date": "2020-08-27", "close": 0.12963482, "volume": 40030.0}, {"date": "2020-08-28", "close": 0.13889445, "volume": 68037.0}, {"date": "2020-08-31", "close": 0.12963482, "volume": 119403.0}, {"date": "2020-09-01", "close": 0.12037519, "volume": 225816.0}, {"date": "2020-09-02", "close": 0.12037519, "volume": 267771.0}, {"date": "2020-09-03", "close": 0.11111556, "volume": 174521.0}, {"date": "2020-09-04", "close": 0.10185593, "volume": 222000.0}, {"date": "2020-09-07", "close": 0.10185593, "volume": 241414.0}, {"date": "2020-09-08", "close": 0.11111556, "volume": 157407.0}, {"date": "2020-09-09", "close": 0.12037519, "volume": 130081.0}, {"date": "2020-09-10", "close": 0.12037519, "volume": 26999.0}, {"date": "2020-09-11", "close": 0.12037519, "volume": 7884.0}, {"date": "2020-09-14", "close": 0.13889445, "volume": 911606.0}, {"date": "2020-09-15", "close": 0.17593297, "volume": 1520042.0}, {"date": "2020-09-16", "close": 0.16667334, "volume": 253379.0}, {"date": "2020-09-17", "close": 0.14815408, "volume": 226141.0}, {"date": "2020-09-18", "close": 0.16667334, "volume": 258267.0}, {"date": "2020-09-21", "close": 0.16667334, "volume": 201412.0}, {"date": "2020-09-22", "close": 0.1851926, "volume": 800177.0}, {"date": "2020-09-23", "close": 0.16667334, "volume": 414539.0}, {"date": "2020-09-24", "close": 0.13889445, "volume": 663290.0}, {"date": "2020-09-25", "close": 0.14815408, "volume": 321345.0}, {"date": "2020-09-28", "close": 0.15741371, "volume": 209038.0}, {"date": "2020-09-29", "close": 0.17593297, "volume": 671992.0}, {"date": "2020-09-30", "close": 0.15741371, "volume": 672281.0}, {"date": "2020-10-01", "close": 0.14815408, "volume": 467232.0}, {"date": "2020-10-02", "close": 0.15741371, "volume": 59113.0}, {"date": "2020-10-05", "close": 0.15741371, "volume": 22171.0}, {"date": "2020-10-06", "close": 0.15741371, "volume": 65660.0}, {"date": "2020-10-07", "close": 0.17593297, "volume": 408169.0}, {"date": "2020-10-08", "close": 0.17593297, "volume": 422668.0}, {"date": "2020-10-09", "close": 0.16667334, "volume": 266041.0}, {"date": "2020-10-12", "close": 0.17593297, "volume": 241091.0}, {"date": "2020-10-13", "close": 0.1851926, "volume": 1027038.0}, {"date": "2020-10-14", "close": 0.21297149, "volume": 1281995.0}, {"date": "2020-10-15", "close": 0.21297149, "volume": 587075.0}, {"date": "2020-10-16", "close": 0.22223112, "volume": 237756.0}, {"date": "2020-10-19", "close": 0.21297149, "volume": 323323.0}, {"date": "2020-10-20", "close": 0.20371186, "volume": 103842.0}, {"date": "2020-10-21", "close": 0.25001001, "volume": 1755843.0}, {"date": "2020-10-22", "close": 0.23149075, "volume": 1851215.0}, {"date": "2020-10-23", "close": 0.25926964, "volume": 725074.0}, {"date": "2020-10-26", "close": 0.24075038, "volume": 441998.0}, {"date": "2020-10-27", "close": 0.25001001, "volume": 360796.0}, {"date": "2020-10-28", "close": 0.24075038, "volume": 414856.0}, {"date": "2020-10-29", "close": 0.23149075, "volume": 327636.0}, {"date": "2020-10-30", "close": 0.22223112, "volume": 387460.0}, {"date": "2020-11-02", "close": 0.22223112, "volume": 700201.0}, {"date": "2020-11-03", "close": 0.23149075, "volume": 91115.0}, {"date": "2020-11-04", "close": 0.23149075, "volume": 20954.0}, {"date": "2020-11-05", "close": 0.22223112, "volume": 60690.0}, {"date": "2020-11-06", "close": 0.24075038, "volume": 358454.0}, {"date": "2020-11-09", "close": 0.23149075, "volume": 252747.0}, {"date": "2020-11-10", "close": 0.25926964, "volume": 802306.0}, {"date": "2020-11-11", "close": 0.25001001, "volume": 740726.0}, {"date": "2020-11-12", "close": 0.25001001, "volume": 370480.0}, {"date": "2020-11-13", "close": 0.23149075, "volume": 960776.0}, {"date": "2020-11-17", "close": 0.25926964, "volume": 503215.0}, {"date": "2020-11-18", "close": 0.25001001, "volume": 323373.0}, {"date": "2020-11-19", "close": 0.23149075, "volume": 210233.0}, {"date": "2020-11-20", "close": 0.23149075, "volume": 236144.0}, {"date": "2020-11-23", "close": 0.22223112, "volume": 314297.0}, {"date": "2020-11-24", "close": 0.21297149, "volume": 259180.0}, {"date": "2020-11-26", "close": 0.21297149, "volume": 20082.0}, {"date": "2020-11-30", "close": 0.1851926, "volume": 365251.0}, {"date": "2020-12-01", "close": 0.21297149, "volume": 270134.0}, {"date": "2020-12-02", "close": 0.22223112, "volume": 20324.0}, {"date": "2020-12-03", "close": 0.21297149, "volume": 332328.0}, {"date": "2020-12-04", "close": 0.19445223, "volume": 55559.0}, {"date": "2020-12-07", "close": 0.20371186, "volume": 240698.0}, {"date": "2020-12-08", "close": 0.1851926, "volume": 32399.0}, {"date": "2020-12-09", "close": 0.20371186, "volume": 109076.0}, {"date": "2020-12-10", "close": 0.17593297, "volume": 255539.0}, {"date": "2020-12-11", "close": 0.19445223, "volume": 288470.0}, {"date": "2020-12-14", "close": 0.1851926, "volume": 321844.0}, {"date": "2020-12-15", "close": 0.17593297, "volume": 197785.0}, {"date": "2020-12-16", "close": 0.16667334, "volume": 75942.0}, {"date": "2020-12-17", "close": 0.17593297, "volume": 62905.0}, {"date": "2020-12-18", "close": 0.17593297, "volume": 33374.0}, {"date": "2020-12-21", "close": 0.1851926, "volume": 145804.0}, {"date": "2020-12-22", "close": 0.17593297, "volume": 167603.0}, {"date": "2020-12-23", "close": 0.17593297, "volume": 46706.0}, {"date": "2020-12-24", "close": 0.17593297, "volume": 8804.0}, {"date": "2020-12-29", "close": 0.16667334, "volume": 71903.0}, {"date": "2020-12-30", "close": 0.15741371, "volume": 148591.0}, {"date": "2020-12-31", "close": 0.15741371, "volume": 142927.0}, {"date": "2021-01-04", "close": 0.15741371, "volume": 34123.0}, {"date": "2021-01-05", "close": 0.16667334, "volume": 84832.0}, {"date": "2021-01-06", "close": 0.15741371, "volume": 355722.0}, {"date": "2021-01-07", "close": 0.16667334, "volume": 43198.0}, {"date": "2021-01-11", "close": 0.15741371, "volume": 132619.0}, {"date": "2021-01-12", "close": 0.15741371, "volume": 107397.0}, {"date": "2021-01-13", "close": 0.16667334, "volume": 16073.0}, {"date": "2021-01-14", "close": 0.1851926, "volume": 1030133.0}, {"date": "2021-01-15", "close": 0.21297149, "volume": 663678.0}, {"date": "2021-01-18", "close": 0.20371186, "volume": 188733.0}, {"date": "2021-01-19", "close": 0.19445223, "volume": 341147.0}, {"date": "2021-01-20", "close": 0.17593297, "volume": 250882.0}, {"date": "2021-01-21", "close": 0.1851926, "volume": 64710.0}, {"date": "2021-01-22", "close": 0.25926964, "volume": 1934779.0}, {"date": "2021-01-28", "close": 0.17593297, "volume": 1975227.0}, {"date": "2021-01-29", "close": 0.17593297, "volume": 283724.0}, {"date": "2021-02-01", "close": 0.17593297, "volume": 185045.0}, {"date": "2021-02-02", "close": 0.15741371, "volume": 276875.0}, {"date": "2021-02-03", "close": 0.14815408, "volume": 89308.0}, {"date": "2021-02-04", "close": 0.16667334, "volume": 257403.0}, {"date": "2021-02-08", "close": 0.16667334, "volume": 115231.0}, {"date": "2021-02-09", "close": 0.17593297, "volume": 58377.0}, {"date": "2021-02-10", "close": 0.17593297, "volume": 20976.0}, {"date": "2021-02-11", "close": 0.16667334, "volume": 1323.0}, {"date": "2021-02-12", "close": 0.16667334, "volume": 47301.0}, {"date": "2021-02-15", "close": 0.14815408, "volume": 46818.0}, {"date": "2021-02-16", "close": 0.17593297, "volume": 134712.0}, {"date": "2021-02-17", "close": 0.17593297, "volume": 248956.0}, {"date": "2021-02-18", "close": 0.15741371, "volume": 371021.0}, {"date": "2021-02-19", "close": 0.1851926, "volume": 571444.0}, {"date": "2021-02-22", "close": 0.16667334, "volume": 204885.0}, {"date": "2021-02-23", "close": 0.1851926, "volume": 156594.0}, {"date": "2021-02-24", "close": 0.16667334, "volume": 201247.0}, {"date": "2021-02-25", "close": 0.16667334, "volume": 133881.0}, {"date": "2021-02-26", "close": 0.16667334, "volume": 130767.0}, {"date": "2021-03-01", "close": 0.17593297, "volume": 327431.0}, {"date": "2021-03-02", "close": 0.17593297, "volume": 64771.0}, {"date": "2021-03-03", "close": 0.16667334, "volume": 366513.0}, {"date": "2021-03-04", "close": 0.17593297, "volume": 31168.0}, {"date": "2021-03-05", "close": 0.16667334, "volume": 255594.0}, {"date": "2021-03-08", "close": 0.17593297, "volume": 145226.0}, {"date": "2021-03-09", "close": 0.17593297, "volume": 35486.0}, {"date": "2021-03-10", "close": 0.1851926, "volume": 115814.0}, {"date": "2021-03-11", "close": 0.16667334, "volume": 152166.0}, {"date": "2021-03-12", "close": 0.17593297, "volume": 43630.0}, {"date": "2021-03-15", "close": 0.16667334, "volume": 27243.0}, {"date": "2021-03-16", "close": 0.16667334, "volume": 215991.0}, {"date": "2021-03-17", "close": 0.17593297, "volume": 15824.0}, {"date": "2021-03-18", "close": 0.16667334, "volume": 24252.0}, {"date": "2021-03-19", "close": 0.16667334, "volume": 22264.0}, {"date": "2021-03-22", "close": 0.17593297, "volume": 41209.0}, {"date": "2021-03-25", "close": 0.16667334, "volume": 306848.0}, {"date": "2021-03-26", "close": 0.1851926, "volume": 164891.0}, {"date": "2021-03-29", "close": 0.1851926, "volume": 81537.0}, {"date": "2021-03-30", "close": 0.16667334, "volume": 144508.0}, {"date": "2021-03-31", "close": 0.17593297, "volume": 5571.0}, {"date": "2021-04-01", "close": 0.20371186, "volume": 562565.0}, {"date": "2021-04-06", "close": 0.17593297, "volume": 307682.0}, {"date": "2021-04-07", "close": 0.19445223, "volume": 53998.0}, {"date": "2021-04-08", "close": 0.17593297, "volume": 138397.0}, {"date": "2021-04-09", "close": 0.19445223, "volume": 177106.0}, {"date": "2021-04-13", "close": 0.1851926, "volume": 94684.0}, {"date": "2021-04-14", "close": 0.17593297, "volume": 251227.0}, {"date": "2021-04-15", "close": 0.1851926, "volume": 31174.0}, {"date": "2021-04-16", "close": 0.1851926, "volume": 192333.0}, {"date": "2021-04-19", "close": 0.19445223, "volume": 69421.0}, {"date": "2021-04-21", "close": 0.1851926, "volume": 124839.0}, {"date": "2021-04-22", "close": 0.19445223, "volume": 43962.0}, {"date": "2021-04-23", "close": 0.20371186, "volume": 211519.0}, {"date": "2021-04-26", "close": 0.20371186, "volume": 105361.0}, {"date": "2021-04-27", "close": 0.20371186, "volume": 84539.0}, {"date": "2021-04-28", "close": 0.20371186, "volume": 106708.0}, {"date": "2021-04-29", "close": 0.21297149, "volume": 1359092.0}, {"date": "2021-04-30", "close": 0.22223112, "volume": 1837026.0}, {"date": "2021-05-03", "close": 0.25001001, "volume": 1586499.0}, {"date": "2021-05-04", "close": 0.25926964, "volume": 1008180.0}, {"date": "2021-05-05", "close": 0.26852927, "volume": 683079.0}, {"date": "2021-05-06", "close": 0.24075038, "volume": 1100823.0}, {"date": "2021-05-07", "close": 0.2777889, "volume": 560551.0}, {"date": "2021-05-10", "close": 0.2777889, "volume": 662697.0}, {"date": "2021-05-11", "close": 0.28704853, "volume": 1168613.0}, {"date": "2021-05-12", "close": 0.2777889, "volume": 84573.0}, {"date": "2021-05-13", "close": 0.2777889, "volume": 80717.0}, {"date": "2021-05-14", "close": 0.26852927, "volume": 195378.0}, {"date": "2021-05-17", "close": 0.25001001, "volume": 179017.0}, {"date": "2021-05-18", "close": 0.26852927, "volume": 341209.0}, {"date": "2021-05-19", "close": 0.26852927, "volume": 355718.0}, {"date": "2021-05-20", "close": 0.26852927, "volume": 160843.0}, {"date": "2021-05-21", "close": 0.28704853, "volume": 144799.0}, {"date": "2021-05-24", "close": 0.28704853, "volume": 309669.0}, {"date": "2021-05-25", "close": 0.26852927, "volume": 77965.0}, {"date": "2021-05-26", "close": 0.2777889, "volume": 46942.0}, {"date": "2021-05-27", "close": 0.29630816, "volume": 138600.0}, {"date": "2021-05-28", "close": 0.28704853, "volume": 293224.0}, {"date": "2021-05-31", "close": 0.26852927, "volume": 64706.0}, {"date": "2021-06-01", "close": 0.28704853, "volume": 315299.0}, {"date": "2021-06-02", "close": 0.26852927, "volume": 169229.0}, {"date": "2021-06-03", "close": 0.26852927, "volume": 109158.0}, {"date": "2021-06-04", "close": 0.2777889, "volume": 78314.0}, {"date": "2021-06-07", "close": 0.2777889, "volume": 73364.0}, {"date": "2021-06-08", "close": 0.31482742, "volume": 516133.0}, {"date": "2021-06-09", "close": 0.31482742, "volume": 305731.0}, {"date": "2021-06-10", "close": 0.30556779, "volume": 141813.0}, {"date": "2021-06-11", "close": 0.2777889, "volume": 839653.0}, {"date": "2021-06-15", "close": 0.26852927, "volume": 211658.0}, {"date": "2021-06-16", "close": 0.25001001, "volume": 100249.0}, {"date": "2021-06-17", "close": 0.22223112, "volume": 407530.0}, {"date": "2021-06-18", "close": 0.23149075, "volume": 278157.0}, {"date": "2021-06-21", "close": 0.20371186, "volume": 486824.0}, {"date": "2021-06-22", "close": 0.20371186, "volume": 79060.0}, {"date": "2021-06-23", "close": 0.20371186, "volume": 39402.0}, {"date": "2021-06-24", "close": 0.21297149, "volume": 161496.0}, {"date": "2021-06-25", "close": 0.26852927, "volume": 287959.0}, {"date": "2021-06-28", "close": 0.23149075, "volume": 197036.0}, {"date": "2021-06-29", "close": 0.25001001, "volume": 28049.0}, {"date": "2021-06-30", "close": 0.25001001, "volume": 66341.0}, {"date": "2021-07-01", "close": 0.22223112, "volume": 246277.0}, {"date": "2021-07-02", "close": 0.25926964, "volume": 133442.0}, {"date": "2021-07-05", "close": 0.26852927, "volume": 383810.0}, {"date": "2021-07-06", "close": 0.26852927, "volume": 65340.0}, {"date": "2021-07-07", "close": 0.25001001, "volume": 70136.0}, {"date": "2021-07-08", "close": 0.25001001, "volume": 73049.0}, {"date": "2021-07-09", "close": 0.25926964, "volume": 40531.0}, {"date": "2021-07-12", "close": 0.26852927, "volume": 152028.0}, {"date": "2021-07-13", "close": 0.25926964, "volume": 75125.0}, {"date": "2021-07-14", "close": 0.26852927, "volume": 156331.0}, {"date": "2021-07-15", "close": 0.24075038, "volume": 84739.0}, {"date": "2021-07-16", "close": 0.25001001, "volume": 77382.0}, {"date": "2021-07-19", "close": 0.2777889, "volume": 126010.0}, {"date": "2021-07-20", "close": 0.2777889, "volume": 225283.0}, {"date": "2021-07-21", "close": 0.25001001, "volume": 5400.0}, {"date": "2021-07-22", "close": 0.25926964, "volume": 234365.0}, {"date": "2021-07-23", "close": 0.26852927, "volume": 73471.0}, {"date": "2021-07-26", "close": 0.26852927, "volume": 287395.0}, {"date": "2021-07-27", "close": 0.25926964, "volume": 55546.0}, {"date": "2021-07-28", "close": 0.26852927, "volume": 80713.0}, {"date": "2021-07-29", "close": 0.25926964, "volume": 175381.0}, {"date": "2021-07-30", "close": 0.25001001, "volume": 416355.0}, {"date": "2021-08-02", "close": 0.25001001, "volume": 23.0}, {"date": "2021-08-03", "close": 0.25001001, "volume": 97044.0}, {"date": "2021-08-04", "close": 0.23149075, "volume": 341169.0}, {"date": "2021-08-05", "close": 0.25001001, "volume": 249703.0}, {"date": "2021-08-06", "close": 0.23149075, "volume": 110032.0}, {"date": "2021-08-09", "close": 0.23149075, "volume": 150098.0}, {"date": "2021-08-10", "close": 0.24075038, "volume": 76677.0}, {"date": "2021-08-11", "close": 0.23149075, "volume": 370811.0}, {"date": "2021-08-12", "close": 0.23149075, "volume": 91796.0}, {"date": "2021-08-13", "close": 0.25001001, "volume": 166251.0}, {"date": "2021-08-16", "close": 0.23149075, "volume": 37259.0}, {"date": "2021-08-17", "close": 0.19445223, "volume": 135516.0}, {"date": "2021-08-18", "close": 0.21297149, "volume": 153181.0}, {"date": "2021-08-19", "close": 0.19445223, "volume": 360807.0}, {"date": "2021-08-20", "close": 0.19445223, "volume": 319019.0}, {"date": "2021-08-23", "close": 0.20371186, "volume": 149815.0}, {"date": "2021-08-24", "close": 0.23149075, "volume": 48598.0}, {"date": "2021-08-25", "close": 0.23149075, "volume": 14.0}, {"date": "2021-08-26", "close": 0.20371186, "volume": 37246.0}, {"date": "2021-08-30", "close": 0.20371186, "volume": 0.0}, {"date": "2021-08-31", "close": 0.19445223, "volume": 276634.0}, {"date": "2021-09-01", "close": 0.20371186, "volume": 47634.0}, {"date": "2021-09-02", "close": 0.22223112, "volume": 134707.0}, {"date": "2021-09-03", "close": 0.19445223, "volume": 93827.0}, {"date": "2021-09-06", "close": 0.1851926, "volume": 112830.0}, {"date": "2021-09-07", "close": 0.17593297, "volume": 315543.0}, {"date": "2021-09-08", "close": 0.20371186, "volume": 58551.0}, {"date": "2021-09-09", "close": 0.1851926, "volume": 48572.0}, {"date": "2021-09-10", "close": 0.19445223, "volume": 105937.0}, {"date": "2021-09-13", "close": 0.20371186, "volume": 38641.0}, {"date": "2021-09-14", "close": 0.22223112, "volume": 284709.0}, {"date": "2021-09-15", "close": 0.21297149, "volume": 262741.0}, {"date": "2021-09-16", "close": 0.24075038, "volume": 696961.0}, {"date": "2021-09-17", "close": 0.24075038, "volume": 324200.0}, {"date": "2021-09-20", "close": 0.25001001, "volume": 219851.0}, {"date": "2021-09-21", "close": 0.24075038, "volume": 64174.0}, {"date": "2021-09-22", "close": 0.24075038, "volume": 173647.0}, {"date": "2021-09-23", "close": 0.23149075, "volume": 218103.0}, {"date": "2021-09-24", "close": 0.21297149, "volume": 225451.0}, {"date": "2021-09-27", "close": 0.22223112, "volume": 75366.0}, {"date": "2021-09-29", "close": 0.20371186, "volume": 242101.0}, {"date": "2021-09-30", "close": 0.21297149, "volume": 64379.0}, {"date": "2021-10-01", "close": 0.21297149, "volume": 52976.0}, {"date": "2021-10-04", "close": 0.21297149, "volume": 138930.0}, {"date": "2021-10-05", "close": 0.21297149, "volume": 43269.0}, {"date": "2021-10-06", "close": 0.21297149, "volume": 4108.0}, {"date": "2021-10-07", "close": 0.20371186, "volume": 70700.0}, {"date": "2021-10-08", "close": 0.20371186, "volume": 5940.0}, {"date": "2021-10-11", "close": 0.20371186, "volume": 10800.0}, {"date": "2021-10-12", "close": 0.20371186, "volume": 21599.0}, {"date": "2021-10-13", "close": 0.20371186, "volume": 72069.0}, {"date": "2021-10-14", "close": 0.19445223, "volume": 176459.0}, {"date": "2021-10-15", "close": 0.21297149, "volume": 218628.0}, {"date": "2021-10-18", "close": 0.22223112, "volume": 97736.0}, {"date": "2021-10-19", "close": 0.20371186, "volume": 37166.0}, {"date": "2021-10-20", "close": 0.22223112, "volume": 10800.0}, {"date": "2021-10-21", "close": 0.22223112, "volume": 203270.0}, {"date": "2021-10-22", "close": 0.22223112, "volume": 15299.0}, {"date": "2021-10-25", "close": 0.23149075, "volume": 113705.0}, {"date": "2021-10-26", "close": 0.20371186, "volume": 286376.0}, {"date": "2021-10-27", "close": 0.20371186, "volume": 388939.0}, {"date": "2021-10-28", "close": 0.20371186, "volume": 140828.0}, {"date": "2021-10-29", "close": 0.21297149, "volume": 45023.0}, {"date": "2021-11-01", "close": 0.22223112, "volume": 45002.0}, {"date": "2021-11-02", "close": 0.24075038, "volume": 80982.0}, {"date": "2021-11-03", "close": 0.24075038, "volume": 178276.0}, {"date": "2021-11-04", "close": 0.2777889, "volume": 841228.0}, {"date": "2021-11-05", "close": 0.29630816, "volume": 324933.0}, {"date": "2021-11-08", "close": 0.26852927, "volume": 144558.0}, {"date": "2021-11-09", "close": 0.25001001, "volume": 124672.0}, {"date": "2021-11-10", "close": 0.2777889, "volume": 296581.0}, {"date": "2021-11-11", "close": 0.25926964, "volume": 525470.0}, {"date": "2021-11-12", "close": 0.25001001, "volume": 57562.0}, {"date": "2021-11-16", "close": 0.26852927, "volume": 446737.0}, {"date": "2021-11-17", "close": 0.31482742, "volume": 1115021.0}, {"date": "2021-11-18", "close": 0.34260631, "volume": 1129479.0}, {"date": "2021-11-19", "close": 0.35186594, "volume": 400906.0}, {"date": "2021-11-22", "close": 0.32408705, "volume": 487420.0}, {"date": "2021-11-23", "close": 0.30556779, "volume": 469869.0}, {"date": "2021-11-24", "close": 0.29630816, "volume": 399784.0}, {"date": "2021-11-25", "close": 0.34260631, "volume": 318074.0}, {"date": "2021-11-26", "close": 0.36112557, "volume": 910794.0}, {"date": "2021-11-29", "close": 0.35186594, "volume": 92873.0}, {"date": "2021-11-30", "close": 0.3703852, "volume": 164143.0}, {"date": "2021-12-01", "close": 0.34260631, "volume": 287807.0}, {"date": "2021-12-02", "close": 0.34260631, "volume": 68571.0}, {"date": "2021-12-03", "close": 0.31482742, "volume": 294197.0}, {"date": "2021-12-06", "close": 0.31482742, "volume": 190922.0}, {"date": "2021-12-09", "close": 0.2777889, "volume": 713398.0}, {"date": "2021-12-10", "close": 0.25001001, "volume": 255868.0}, {"date": "2021-12-13", "close": 0.23149075, "volume": 633885.0}, {"date": "2021-12-14", "close": 0.24075038, "volume": 398210.0}, {"date": "2021-12-15", "close": 0.23149075, "volume": 15461.0}, {"date": "2021-12-16", "close": 0.22223112, "volume": 73.0}, {"date": "2021-12-17", "close": 0.24075038, "volume": 214156.0}, {"date": "2021-12-20", "close": 0.22223112, "volume": 252859.0}, {"date": "2021-12-21", "close": 0.20371186, "volume": 97381.0}, {"date": "2021-12-22", "close": 0.21297149, "volume": 79619.0}, {"date": "2021-12-23", "close": 0.22223112, "volume": 32819.0}, {"date": "2021-12-29", "close": 0.22223112, "volume": 55294.0}, {"date": "2021-12-30", "close": 0.22223112, "volume": 22549.0}, {"date": "2021-12-31", "close": 0.21297149, "volume": 51838.0}, {"date": "2022-01-04", "close": 0.22223112, "volume": 7560.0}, {"date": "2022-01-05", "close": 0.20371186, "volume": 254146.0}, {"date": "2022-01-06", "close": 0.21297149, "volume": 346691.0}, {"date": "2022-01-07", "close": 0.21297149, "volume": 321749.0}, {"date": "2022-01-11", "close": 0.23149075, "volume": 188992.0}, {"date": "2022-01-12", "close": 0.22223112, "volume": 71119.0}, {"date": "2022-01-13", "close": 0.23149075, "volume": 234407.0}, {"date": "2022-01-14", "close": 0.23149075, "volume": 20777.0}, {"date": "2022-01-17", "close": 0.24075038, "volume": 142943.0}, {"date": "2022-01-18", "close": 0.24075038, "volume": 74269.0}, {"date": "2022-01-19", "close": 0.245380195, "volume": 73619.0}, {"date": "2022-01-20", "close": 0.25926964, "volume": 189925.0}, {"date": "2022-01-21", "close": 0.26852927, "volume": 155797.0}, {"date": "2022-01-24", "close": 0.24075038, "volume": 243006.0}, {"date": "2022-01-25", "close": 0.21297149, "volume": 620905.0}, {"date": "2022-01-27", "close": 0.20371186, "volume": 55731.0}, {"date": "2022-01-28", "close": 0.20371186, "volume": 756.0}, {"date": "2022-01-31", "close": 0.21297149, "volume": 127752.0}, {"date": "2022-02-03", "close": 0.21297149, "volume": 37942.0}, {"date": "2022-02-04", "close": 0.21297149, "volume": 15161.0}, {"date": "2022-02-07", "close": 0.21297149, "volume": 26999.0}, {"date": "2022-02-08", "close": 0.21297149, "volume": 2418.0}, {"date": "2022-02-09", "close": 0.20371186, "volume": 64798.0}, {"date": "2022-02-10", "close": 0.20371186, "volume": 77082.0}, {"date": "2022-02-11", "close": 0.21297149, "volume": 170784.0}, {"date": "2022-02-14", "close": 0.22223112, "volume": 246426.0}, {"date": "2022-02-15", "close": 0.22223112, "volume": 125772.0}, {"date": "2022-02-16", "close": 0.22223112, "volume": 177448.0}, {"date": "2022-02-17", "close": 0.23149075, "volume": 66665.0}, {"date": "2022-02-18", "close": 0.22223112, "volume": 70197.0}, {"date": "2022-02-21", "close": 0.22223112, "volume": 187192.0}, {"date": "2022-02-23", "close": 0.20371186, "volume": 182.0}, {"date": "2022-02-24", "close": 0.20371186, "volume": 49307.0}, {"date": "2022-02-25", "close": 0.21297149, "volume": 29418.0}, {"date": "2022-02-28", "close": 0.21297149, "volume": 56318.0}, {"date": "2022-03-01", "close": 0.21297149, "volume": 2923.0}, {"date": "2022-03-02", "close": 0.22223112, "volume": 232442.0}, {"date": "2022-03-03", "close": 0.23149075, "volume": 169707.0}, {"date": "2022-03-04", "close": 0.22223112, "volume": 362460.0}, {"date": "2022-03-07", "close": 0.22223112, "volume": 43.0}, {"date": "2022-03-08", "close": 0.22223112, "volume": 1620.0}, {"date": "2022-03-09", "close": 0.22223112, "volume": 6655.0}, {"date": "2022-03-10", "close": 0.25001001, "volume": 415519.0}, {"date": "2022-03-11", "close": 0.25926964, "volume": 187805.0}, {"date": "2022-03-14", "close": 0.25926964, "volume": 501588.0}, {"date": "2022-03-15", "close": 0.24075038, "volume": 10668.0}, {"date": "2022-03-17", "close": 0.24075038, "volume": 94088.0}, {"date": "2022-03-18", "close": 0.23149075, "volume": 55541.0}, {"date": "2022-03-21", "close": 0.23149075, "volume": 15237.0}, {"date": "2022-03-22", "close": 0.24075038, "volume": 80815.0}, {"date": "2022-03-23", "close": 0.23149075, "volume": 87004.0}, {"date": "2022-03-24", "close": 0.25001001, "volume": 16199.0}, {"date": "2022-03-25", "close": 0.25001001, "volume": 59398.0}, {"date": "2022-03-28", "close": 0.25001001, "volume": 49553.0}, {"date": "2022-03-29", "close": 0.25001001, "volume": 27241.0}, {"date": "2022-03-30", "close": 0.25001001, "volume": 28839.0}, {"date": "2022-03-31", "close": 0.25001001, "volume": 76354.0}, {"date": "2022-04-01", "close": 0.25001001, "volume": 689480.0}, {"date": "2022-04-04", "close": 0.2777889, "volume": 334318.0}, {"date": "2022-04-05", "close": 0.2777889, "volume": 351652.0}, {"date": "2022-04-06", "close": 0.2777889, "volume": 268479.0}, {"date": "2022-04-07", "close": 0.2777889, "volume": 624648.0}, {"date": "2022-04-08", "close": 0.31482742, "volume": 634183.0}, {"date": "2022-04-11", "close": 0.38890446, "volume": 1406132.0}, {"date": "2022-04-12", "close": 0.35186594, "volume": 564782.0}, {"date": "2022-04-13", "close": 0.35186594, "volume": 42988.0}, {"date": "2022-04-14", "close": 0.35186594, "volume": 74190.0}, {"date": "2022-04-19", "close": 0.3703852, "volume": 142973.0}, {"date": "2022-04-20", "close": 0.44446224, "volume": 569888.0}, {"date": "2022-04-21", "close": 0.49076039, "volume": 849924.0}, {"date": "2022-04-22", "close": 0.45372187, "volume": 165600.0}, {"date": "2022-04-26", "close": 0.41668335, "volume": 201535.0}, {"date": "2022-04-27", "close": 0.3703852, "volume": 347869.0}, {"date": "2022-04-28", "close": 0.38890446, "volume": 188027.0}, {"date": "2022-04-29", "close": 0.40742372, "volume": 216877.0}, {"date": "2022-05-02", "close": 0.39816409, "volume": 106856.0}, {"date": "2022-05-03", "close": 0.39816409, "volume": 1620.0}, {"date": "2022-05-04", "close": 0.3703852, "volume": 219301.0}, {"date": "2022-05-05", "close": 0.37964483, "volume": 51907.0}, {"date": "2022-05-06", "close": 0.37964483, "volume": 109562.0}, {"date": "2022-05-09", "close": 0.35186594, "volume": 205977.0}, {"date": "2022-05-10", "close": 0.30556779, "volume": 261803.0}, {"date": "2022-05-11", "close": 0.31482742, "volume": 107645.0}, {"date": "2022-05-12", "close": 0.31482742, "volume": 23805.0}, {"date": "2022-05-13", "close": 0.34260631, "volume": 2508.0}, {"date": "2022-05-16", "close": 0.33334668, "volume": 42073.0}, {"date": "2022-05-17", "close": 0.36112557, "volume": 111820.0}, {"date": "2022-05-18", "close": 0.36112557, "volume": 80221.0}, {"date": "2022-05-19", "close": 0.34260631, "volume": 28097.0}, {"date": "2022-05-20", "close": 0.34260631, "volume": 23219.0}, {"date": "2022-05-23", "close": 0.36112557, "volume": 4003.0}, {"date": "2022-05-24", "close": 0.32408705, "volume": 41153.0}, {"date": "2022-05-25", "close": 0.35186594, "volume": 16739.0}, {"date": "2022-05-26", "close": 0.36112557, "volume": 4097.0}, {"date": "2022-05-27", "close": 0.36112557, "volume": 32733.0}, {"date": "2022-05-30", "close": 0.33334668, "volume": 81300.0}, {"date": "2022-05-31", "close": 0.34260631, "volume": 3306.0}, {"date": "2022-06-03", "close": 0.3703852, "volume": 144623.0}, {"date": "2022-06-06", "close": 0.35186594, "volume": 55129.0}, {"date": "2022-06-07", "close": 0.32408705, "volume": 244567.0}, {"date": "2022-06-08", "close": 0.33334668, "volume": 344992.0}, {"date": "2022-06-09", "close": 0.32408705, "volume": 215625.0}, {"date": "2022-06-10", "close": 0.30556779, "volume": 311594.0}, {"date": "2022-06-14", "close": 0.2777889, "volume": 323574.0}, {"date": "2022-06-15", "close": 0.2777889, "volume": 61642.0}, {"date": "2022-06-16", "close": 0.29630816, "volume": 58628.0}, {"date": "2022-06-17", "close": 0.2777889, "volume": 110051.0}, {"date": "2022-06-20", "close": 0.28704853, "volume": 26182.0}, {"date": "2022-06-21", "close": 0.2777889, "volume": 12350.0}, {"date": "2022-06-22", "close": 0.2777889, "volume": 111176.0}, {"date": "2022-06-23", "close": 0.24075038, "volume": 61754.0}, {"date": "2022-06-24", "close": 0.26852927, "volume": 65167.0}, {"date": "2022-06-27", "close": 0.2777889, "volume": 54078.0}, {"date": "2022-06-28", "close": 0.2777889, "volume": 343123.0}, {"date": "2022-06-29", "close": 0.2777889, "volume": 22168.0}, {"date": "2022-06-30", "close": 0.29630816, "volume": 216987.0}, {"date": "2022-07-01", "close": 0.29630816, "volume": 86338.0}, {"date": "2022-07-04", "close": 0.28704853, "volume": 19223.0}, {"date": "2022-07-05", "close": 0.32408705, "volume": 115259.0}, {"date": "2022-07-06", "close": 0.28704853, "volume": 179065.0}, {"date": "2022-07-07", "close": 0.30556779, "volume": 66104.0}, {"date": "2022-07-08", "close": 0.2777889, "volume": 260870.0}, {"date": "2022-07-11", "close": 0.2777889, "volume": 96032.0}, {"date": "2022-07-12", "close": 0.29630816, "volume": 86101.0}, {"date": "2022-07-13", "close": 0.2777889, "volume": 1757.0}, {"date": "2022-07-14", "close": 0.2777889, "volume": 90982.0}, {"date": "2022-07-15", "close": 0.28704853, "volume": 75353.0}, {"date": "2022-07-18", "close": 0.2777889, "volume": 71536.0}, {"date": "2022-07-19", "close": 0.26852927, "volume": 118802.0}, {"date": "2022-07-20", "close": 0.25001001, "volume": 99474.0}, {"date": "2022-07-21", "close": 0.26852927, "volume": 106763.0}, {"date": "2022-07-22", "close": 0.25001001, "volume": 5076.0}, {"date": "2022-07-25", "close": 0.26852927, "volume": 54109.0}, {"date": "2022-07-26", "close": 0.26852927, "volume": 32288.0}, {"date": "2022-07-27", "close": 0.26852927, "volume": 5718.0}, {"date": "2022-07-28", "close": 0.25926964, "volume": 89612.0}, {"date": "2022-07-29", "close": 0.2777889, "volume": 36771.0}, {"date": "2022-08-02", "close": 0.2777889, "volume": 22151.0}, {"date": "2022-08-03", "close": 0.28704853, "volume": 128792.0}, {"date": "2022-08-04", "close": 0.28704853, "volume": 14882.0}, {"date": "2022-08-05", "close": 0.2777889, "volume": 116777.0}, {"date": "2022-08-08", "close": 0.29630816, "volume": 35564.0}, {"date": "2022-08-09", "close": 0.29630816, "volume": 8975.0}, {"date": "2022-08-10", "close": 0.29630816, "volume": 1687.0}, {"date": "2022-08-11", "close": 0.28704853, "volume": 25649.0}, {"date": "2022-08-12", "close": 0.28704853, "volume": 81853.0}, {"date": "2022-08-15", "close": 0.263899455, "volume": 120020.0}, {"date": "2022-08-16", "close": 0.25926964, "volume": 129165.0}, {"date": "2022-08-17", "close": 0.2777889, "volume": 51815.0}, {"date": "2022-08-18", "close": 0.26852927, "volume": 12773.0}, {"date": "2022-08-19", "close": 0.2777889, "volume": 221391.0}, {"date": "2022-08-22", "close": 0.26852927, "volume": 21113.0}, {"date": "2022-08-23", "close": 0.25926964, "volume": 7743.0}, {"date": "2022-08-24", "close": 0.28704853, "volume": 107112.0}, {"date": "2022-08-25", "close": 0.32408705, "volume": 380192.0}, {"date": "2022-08-26", "close": 0.30556779, "volume": 139648.0}, {"date": "2022-08-29", "close": 0.30556779, "volume": 58858.0}, {"date": "2022-08-30", "close": 0.32408705, "volume": 185797.0}, {"date": "2022-08-31", "close": 0.31482742, "volume": 244602.0}, {"date": "2022-09-01", "close": 0.31482742, "volume": 81246.0}, {"date": "2022-09-02", "close": 0.29630816, "volume": 229497.0}, {"date": "2022-09-05", "close": 0.2777889, "volume": 194085.0}, {"date": "2022-09-06", "close": 0.33334668, "volume": 105621.0}, {"date": "2022-09-07", "close": 0.300937975, "volume": 41588.0}, {"date": "2022-09-09", "close": 0.28704853, "volume": 150567.0}, {"date": "2022-09-12", "close": 0.28704853, "volume": 135671.0}, {"date": "2022-09-13", "close": 0.30556779, "volume": 8430.0}, {"date": "2022-09-14", "close": 0.29630816, "volume": 70386.0}, {"date": "2022-09-15", "close": 0.2777889, "volume": 98315.0}, {"date": "2022-09-16", "close": 0.26852927, "volume": 74004.0}, {"date": "2022-09-19", "close": 0.26852927, "volume": 129716.0}, {"date": "2022-09-20", "close": 0.26852927, "volume": 42818.0}, {"date": "2022-09-21", "close": 0.25001001, "volume": 109934.0}, {"date": "2022-09-23", "close": 0.25926964, "volume": 134002.0}, {"date": "2022-09-26", "close": 0.21297149, "volume": 335157.0}, {"date": "2022-09-27", "close": 0.24075038, "volume": 14635.0}, {"date": "2022-09-28", "close": 0.25926964, "volume": 271381.0}, {"date": "2022-09-29", "close": 0.25926964, "volume": 115094.0}, {"date": "2022-10-03", "close": 0.23149075, "volume": 29886.0}, {"date": "2022-10-04", "close": 0.26852927, "volume": 17852.0}, {"date": "2022-10-05", "close": 0.24075038, "volume": 174545.0}, {"date": "2022-10-06", "close": 0.25001001, "volume": 3240.0}, {"date": "2022-10-07", "close": 0.24075038, "volume": 90464.0}, {"date": "2022-10-10", "close": 0.24075038, "volume": 101325.0}, {"date": "2022-10-11", "close": 0.23149075, "volume": 5945.0}, {"date": "2022-10-12", "close": 0.24075038, "volume": 35396.0}, {"date": "2022-10-13", "close": 0.23149075, "volume": 108670.0}, {"date": "2022-10-14", "close": 0.24075038, "volume": 131409.0}, {"date": "2022-10-17", "close": 0.23149075, "volume": 13499.0}, {"date": "2022-10-18", "close": 0.25001001, "volume": 139887.0}, {"date": "2022-10-19", "close": 0.22223112, "volume": 228743.0}, {"date": "2022-10-20", "close": 0.23149075, "volume": 17279.0}, {"date": "2022-10-21", "close": 0.236120565, "volume": 4320.0}, {"date": "2022-10-24", "close": 0.23149075, "volume": 12959.0}, {"date": "2022-10-25", "close": 0.22223112, "volume": 21414.0}, {"date": "2022-10-26", "close": 0.22223112, "volume": 21885.0}, {"date": "2022-10-27", "close": 0.22223112, "volume": 130450.0}, {"date": "2022-10-28", "close": 0.21297149, "volume": 17071.0}, {"date": "2022-10-31", "close": 0.20371186, "volume": 9698.0}, {"date": "2022-11-01", "close": 0.20371186, "volume": 115.0}, {"date": "2022-11-02", "close": 0.23149075, "volume": 27489.0}, {"date": "2022-11-03", "close": 0.22223112, "volume": 921.0}, {"date": "2022-11-04", "close": 0.19445223, "volume": 111303.0}, {"date": "2022-11-07", "close": 0.19445223, "volume": 45398.0}, {"date": "2022-11-08", "close": 0.1851926, "volume": 39168.0}, {"date": "2022-11-09", "close": 0.1851926, "volume": 63558.0}, {"date": "2022-11-10", "close": 0.16667334, "volume": 228467.0}, {"date": "2022-11-11", "close": 0.17593297, "volume": 31439.0}, {"date": "2022-11-14", "close": 0.16667334, "volume": 537351.0}, {"date": "2022-11-15", "close": 0.15741371, "volume": 95493.0}, {"date": "2022-11-16", "close": 0.1851926, "volume": 158936.0}, {"date": "2022-11-17", "close": 0.20371186, "volume": 504878.0}, {"date": "2022-11-18", "close": 0.24075038, "volume": 551653.0}, {"date": "2022-11-21", "close": 0.22223112, "volume": 180924.0}, {"date": "2022-11-22", "close": 0.23149075, "volume": 16199.0}, {"date": "2022-11-23", "close": 0.22223112, "volume": 72615.0}, {"date": "2022-11-24", "close": 0.22223112, "volume": 170954.0}, {"date": "2022-11-25", "close": 0.23149075, "volume": 145823.0}, {"date": "2022-11-28", "close": 0.22223112, "volume": 29375.0}, {"date": "2022-11-29", "close": 0.20371186, "volume": 20524.0}, {"date": "2022-11-30", "close": 0.23149075, "volume": 251018.0}, {"date": "2022-12-01", "close": 0.23149075, "volume": 226856.0}, {"date": "2022-12-02", "close": 0.25001001, "volume": 199036.0}, {"date": "2022-12-05", "close": 0.23149075, "volume": 123132.0}, {"date": "2022-12-06", "close": 0.24075038, "volume": 25089.0}, {"date": "2022-12-07", "close": 0.25001001, "volume": 65307.0}, {"date": "2022-12-08", "close": 0.26852927, "volume": 130581.0}, {"date": "2022-12-09", "close": 0.26852927, "volume": 41221.0}, {"date": "2022-12-12", "close": 0.26852927, "volume": 82794.0}, {"date": "2022-12-13", "close": 0.25926964, "volume": 39958.0}, {"date": "2022-12-14", "close": 0.25926964, "volume": 5400.0}, {"date": "2022-12-15", "close": 0.24075038, "volume": 37798.0}, {"date": "2022-12-16", "close": 0.24075038, "volume": 136894.0}, {"date": "2022-12-20", "close": 0.22223112, "volume": 48681.0}, {"date": "2022-12-21", "close": 0.23149075, "volume": 36432.0}, {"date": "2022-12-22", "close": 0.26852927, "volume": 62633.0}, {"date": "2022-12-23", "close": 0.25926964, "volume": 654.0}, {"date": "2022-12-29", "close": 0.25926964, "volume": 468081.0}, {"date": "2022-12-30", "close": 0.25926964, "volume": 16199.0}, {"date": "2023-01-03", "close": 0.25926964, "volume": 2700.0}, {"date": "2023-01-04", "close": 0.26852927, "volume": 21599.0}, {"date": "2023-01-05", "close": 0.25926964, "volume": 29037.0}, {"date": "2023-01-06", "close": 0.2777889, "volume": 26629.0}, {"date": "2023-01-09", "close": 0.2777889, "volume": 131041.0}, {"date": "2023-01-10", "close": 0.26852927, "volume": 45540.0}, {"date": "2023-01-11", "close": 0.26852927, "volume": 46583.0}, {"date": "2023-01-13", "close": 0.26852927, "volume": 16199.0}, {"date": "2023-01-16", "close": 0.26852927, "volume": 32399.0}, {"date": "2023-01-17", "close": 0.25926964, "volume": 17279.0}, {"date": "2023-01-18", "close": 0.25926964, "volume": 150483.0}, {"date": "2023-01-19", "close": 0.25001001, "volume": 64356.0}, {"date": "2023-01-20", "close": 0.24075038, "volume": 25953.0}, {"date": "2023-01-23", "close": 0.2777889, "volume": 10002.0}, {"date": "2023-01-24", "close": 0.26852927, "volume": 2234.0}, {"date": "2023-01-27", "close": 0.24075038, "volume": 46703.0}, {"date": "2023-01-30", "close": 0.2777889, "volume": 23759.0}, {"date": "2023-02-01", "close": 0.26852927, "volume": 21034.0}, {"date": "2023-02-02", "close": 0.24075038, "volume": 47518.0}, {"date": "2023-02-03", "close": 0.26852927, "volume": 128612.0}, {"date": "2023-02-06", "close": 0.26852927, "volume": 10800.0}, {"date": "2023-02-07", "close": 0.2777889, "volume": 109816.0}, {"date": "2023-02-08", "close": 0.25926964, "volume": 9251.0}, {"date": "2023-02-09", "close": 0.26852927, "volume": 7236.0}, {"date": "2023-02-10", "close": 0.26852927, "volume": 17582.0}, {"date": "2023-02-13", "close": 0.25926964, "volume": 5313.0}, {"date": "2023-02-14", "close": 0.25926964, "volume": 156280.0}, {"date": "2023-02-15", "close": 0.26852927, "volume": 158846.0}, {"date": "2023-02-16", "close": 0.26852927, "volume": 77588.0}, {"date": "2023-02-17", "close": 0.26852927, "volume": 11131.0}, {"date": "2023-02-20", "close": 0.25926964, "volume": 1080.0}, {"date": "2023-02-21", "close": 0.25001001, "volume": 17356.0}, {"date": "2023-02-22", "close": 0.24075038, "volume": 160388.0}, {"date": "2023-02-24", "close": 0.25001001, "volume": 3822.0}, {"date": "2023-02-27", "close": 0.21297149, "volume": 157899.0}, {"date": "2023-02-28", "close": 0.23149075, "volume": 62588.0}, {"date": "2023-03-01", "close": 0.236120565, "volume": 77541.0}, {"date": "2023-03-02", "close": 0.23149075, "volume": 49678.0}, {"date": "2023-03-03", "close": 0.23149075, "volume": 27323.0}, {"date": "2023-03-06", "close": 0.24075038, "volume": 7020.0}, {"date": "2023-03-07", "close": 0.24075038, "volume": 2160.0}, {"date": "2023-03-08", "close": 0.21297149, "volume": 273404.0}, {"date": "2023-03-09", "close": 0.20371186, "volume": 129873.0}, {"date": "2023-03-10", "close": 0.189822415, "volume": 111432.0}, {"date": "2023-03-13", "close": 0.1851926, "volume": 49081.0}, {"date": "2023-03-14", "close": 0.1851926, "volume": 93582.0}, {"date": "2023-03-15", "close": 0.23149075, "volume": 775717.0}, {"date": "2023-03-16", "close": 0.23149075, "volume": 80713.0}, {"date": "2023-03-17", "close": 0.24075038, "volume": 120739.0}, {"date": "2023-03-20", "close": 0.21297149, "volume": 153186.0}, {"date": "2023-03-21", "close": 0.22223112, "volume": 23339.0}, {"date": "2023-03-22", "close": 0.22223112, "volume": 10568.0}, {"date": "2023-03-23", "close": 0.22223112, "volume": 4860.0}, {"date": "2023-03-24", "close": 0.19445223, "volume": 86944.0}, {"date": "2023-03-27", "close": 0.20371186, "volume": 182367.0}, {"date": "2023-03-28", "close": 0.20371186, "volume": 39467.0}, {"date": "2023-03-29", "close": 0.19445223, "volume": 31124.0}, {"date": "2023-03-31", "close": 0.20371186, "volume": 41645.0}, {"date": "2023-04-03", "close": 0.20371186, "volume": 71706.0}, {"date": "2023-04-04", "close": 0.1851926, "volume": 240844.0}, {"date": "2023-04-05", "close": 0.17593297, "volume": 55213.0}, {"date": "2023-04-06", "close": 0.1851926, "volume": 64159.0}, {"date": "2023-04-11", "close": 0.19445223, "volume": 2700.0}, {"date": "2023-04-12", "close": 0.17593297, "volume": 207840.0}, {"date": "2023-04-13", "close": 0.17593297, "volume": 22606.0}, {"date": "2023-04-14", "close": 0.19445223, "volume": 22139.0}, {"date": "2023-04-17", "close": 0.1851926, "volume": 38215.0}, {"date": "2023-04-18", "close": 0.1851926, "volume": 43198.0}, {"date": "2023-04-19", "close": 0.17593297, "volume": 54538.0}, {"date": "2023-04-20", "close": 0.1851926, "volume": 3240.0}, {"date": "2023-04-21", "close": 0.17593297, "volume": 44525.0}, {"date": "2023-04-24", "close": 0.14815408, "volume": 494123.0}, {"date": "2023-04-26", "close": 0.15741371, "volume": 449815.0}, {"date": "2023-04-27", "close": 0.1851926, "volume": 124195.0}, {"date": "2023-04-28", "close": 0.1851926, "volume": 59607.0}, {"date": "2023-05-01", "close": 0.17593297, "volume": 10808.0}, {"date": "2023-05-02", "close": 0.16667334, "volume": 41654.0}, {"date": "2023-05-03", "close": 0.16667334, "volume": 26133.0}, {"date": "2023-05-04", "close": 0.15741371, "volume": 62588.0}, {"date": "2023-05-05", "close": 0.15741371, "volume": 108823.0}, {"date": "2023-05-08", "close": 0.15741371, "volume": 190898.0}, {"date": "2023-05-09", "close": 0.15741371, "volume": 35415.0}, {"date": "2023-05-10", "close": 0.17593297, "volume": 476500.0}, {"date": "2023-05-11", "close": 0.17593297, "volume": 38338.0}, {"date": "2023-05-12", "close": 0.16667334, "volume": 28419.0}, {"date": "2023-05-15", "close": 0.16667334, "volume": 98.0}, {"date": "2023-05-16", "close": 0.17593297, "volume": 5940.0}, {"date": "2023-05-18", "close": 0.16667334, "volume": 8316.0}, {"date": "2023-05-19", "close": 0.17593297, "volume": 85.0}, {"date": "2023-05-22", "close": 0.16667334, "volume": 5400.0}, {"date": "2023-05-23", "close": 0.17593297, "volume": 9933.0}, {"date": "2023-05-24", "close": 0.17593297, "volume": 13549.0}, {"date": "2023-05-25", "close": 0.15741371, "volume": 5400.0}, {"date": "2023-05-29", "close": 0.14815408, "volume": 101397.0}, {"date": "2023-05-30", "close": 0.14815408, "volume": 45898.0}, {"date": "2023-05-31", "close": 0.14815408, "volume": 149265.0}, {"date": "2023-06-01", "close": 0.14815408, "volume": 36316.0}, {"date": "2023-06-02", "close": 0.16667334, "volume": 51658.0}, {"date": "2023-06-05", "close": 0.16667334, "volume": 82853.0}, {"date": "2023-06-06", "close": 0.13889445, "volume": 44635.0}, {"date": "2023-06-09", "close": 0.11111556, "volume": 1052345.0}, {"date": "2023-06-13", "close": 0.11111556, "volume": 423982.0}, {"date": "2023-06-14", "close": 0.10185593, "volume": 342934.0}, {"date": "2023-06-15", "close": 0.10185593, "volume": 14868.0}, {"date": "2023-06-16", "close": 0.11111556, "volume": 8640.0}, {"date": "2023-06-19", "close": 0.10185593, "volume": 385275.0}, {"date": "2023-06-20", "close": 0.10185593, "volume": 418.0}, {"date": "2023-06-21", "close": 0.10185593, "volume": 76779.0}, {"date": "2023-06-22", "close": 0.10185593, "volume": 10946.0}, {"date": "2023-06-23", "close": 0.0925963, "volume": 358004.0}, {"date": "2023-06-26", "close": 0.097226115, "volume": 59293.0}, {"date": "2023-06-27", "close": 0.0925963, "volume": 56542.0}, {"date": "2023-06-28", "close": 0.0925963, "volume": 34823.0}, {"date": "2023-06-29", "close": 0.10185593, "volume": 184673.0}, {"date": "2023-06-30", "close": 0.10185593, "volume": 10800.0}, {"date": "2023-07-03", "close": 0.106485745, "volume": 20819.0}, {"date": "2023-07-04", "close": 0.11111556, "volume": 21599.0}, {"date": "2023-07-06", "close": 0.10185593, "volume": 29366.0}, {"date": "2023-07-07", "close": 0.10185593, "volume": 21599.0}, {"date": "2023-07-11", "close": 0.10185593, "volume": 1886694.0}, {"date": "2023-07-12", "close": 0.10185593, "volume": 310323.0}, {"date": "2023-07-13", "close": 0.10185593, "volume": 134900.0}, {"date": "2023-07-14", "close": 0.10185593, "volume": 246462.0}, {"date": "2023-07-17", "close": 0.10185593, "volume": 63011.0}, {"date": "2023-07-18", "close": 0.10185593, "volume": 53998.0}, {"date": "2023-07-19", "close": 0.10185593, "volume": 160806.0}, {"date": "2023-07-20", "close": 0.11111556, "volume": 17226.0}, {"date": "2023-07-24", "close": 0.10185593, "volume": 37798.0}, {"date": "2023-07-26", "close": 0.106485745, "volume": 58915.0}, {"date": "2023-07-27", "close": 0.10185593, "volume": 107996.0}, {"date": "2023-07-28", "close": 0.07407704, "volume": 1520485.0}, {"date": "2023-07-31", "close": 0.05555778, "volume": 2331833.0}, {"date": "2023-08-01", "close": 0.04629815, "volume": 501811.0}, {"date": "2023-08-02", "close": 0.02777889, "volume": 1777871.0}, {"date": "2023-08-03", "close": 0.04629815, "volume": 2667499.0}, {"date": "2023-08-04", "close": 0.03703852, "volume": 1839737.0}, {"date": "2023-08-07", "close": 0.041668335, "volume": 98317.0}, {"date": "2023-08-08", "close": 0.041668335, "volume": 30996.0}, {"date": "2023-08-09", "close": 0.041668335, "volume": 21599.0}, {"date": "2023-08-10", "close": 0.04629815, "volume": 254317.0}, {"date": "2023-08-11", "close": 0.04629815, "volume": 657754.0}, {"date": "2023-08-14", "close": 0.06481741, "volume": 363601.0}, {"date": "2023-08-15", "close": 0.06481741, "volume": 96181.0}, {"date": "2023-08-16", "close": 0.05555778, "volume": 208463.0}, {"date": "2023-08-17", "close": 0.05555778, "volume": 141.0}, {"date": "2023-08-18", "close": 0.06481741, "volume": 80686.0}, {"date": "2023-08-21", "close": 0.06481741, "volume": 13035.0}, {"date": "2023-08-22", "close": 0.06481741, "volume": 2700.0}, {"date": "2023-08-23", "close": 0.05555778, "volume": 487137.0}, {"date": "2023-08-24", "close": 0.05555778, "volume": 17819.0}, {"date": "2023-08-25", "close": 0.04629815, "volume": 142554.0}, {"date": "2023-08-29", "close": 0.05555778, "volume": 16360.0}, {"date": "2023-08-30", "close": 0.05555778, "volume": 8640.0}, {"date": "2023-08-31", "close": 0.05555778, "volume": 29286.0}, {"date": "2023-09-01", "close": 0.03703852, "volume": 410075.0}, {"date": "2023-09-04", "close": 0.05555778, "volume": 727566.0}, {"date": "2023-09-05", "close": 0.06481741, "volume": 78074.0}, {"date": "2023-09-06", "close": 0.06481741, "volume": 16199.0}, {"date": "2023-09-07", "close": 0.04629815, "volume": 428726.0}, {"date": "2023-09-08", "close": 0.04629815, "volume": 1159709.0}, {"date": "2023-09-11", "close": 0.04629815, "volume": 307869.0}, {"date": "2023-09-12", "close": 0.05555778, "volume": 219186.0}, {"date": "2023-09-13", "close": 0.05555778, "volume": 235007.0}, {"date": "2023-09-14", "close": 0.05555778, "volume": 255300.0}, {"date": "2023-09-15", "close": 0.06481741, "volume": 262682.0}, {"date": "2023-09-18", "close": 0.04629815, "volume": 316228.0}, {"date": "2023-09-19", "close": 0.05555778, "volume": 122856.0}, {"date": "2023-09-20", "close": 0.05555778, "volume": 48117.0}, {"date": "2023-09-21", "close": 0.05555778, "volume": 43198.0}, {"date": "2023-09-22", "close": 0.05555778, "volume": 4579.0}, {"date": "2023-09-25", "close": 0.05555778, "volume": 681725.0}, {"date": "2023-09-26", "close": 0.06481741, "volume": 724416.0}, {"date": "2023-09-27", "close": 0.06481741, "volume": 181965.0}, {"date": "2023-09-28", "close": 0.06481741, "volume": 361487.0}, {"date": "2023-09-29", "close": 0.07407704, "volume": 315049.0}, {"date": "2023-10-02", "close": 0.07407704, "volume": 34073.0}, {"date": "2023-10-04", "close": 0.06481741, "volume": 28869.0}, {"date": "2023-10-06", "close": 0.05555778, "volume": 371493.0}, {"date": "2023-10-09", "close": 0.05555778, "volume": 11897.0}, {"date": "2023-10-10", "close": 0.05555778, "volume": 2160.0}, {"date": "2023-10-11", "close": 0.04629815, "volume": 446878.0}, {"date": "2023-10-12", "close": 0.05555778, "volume": 65077.0}, {"date": "2023-10-13", "close": 0.05555778, "volume": 90570.0}, {"date": "2023-10-16", "close": 0.05555778, "volume": 0.0}, {"date": "2023-10-17", "close": 0.05555778, "volume": 26732.0}, {"date": "2023-10-18", "close": 0.05555778, "volume": 194731.0}, {"date": "2023-10-19", "close": 0.05555778, "volume": 91786.0}, {"date": "2023-10-20", "close": 0.06481741, "volume": 48398.0}, {"date": "2023-10-23", "close": 0.05555778, "volume": 53998.0}, {"date": "2023-10-24", "close": 0.06481741, "volume": 27475.0}, {"date": "2023-10-25", "close": 0.06481741, "volume": 10800.0}, {"date": "2023-10-26", "close": 0.04629815, "volume": 85576.0}, {"date": "2023-10-27", "close": 0.04629815, "volume": 125728.0}, {"date": "2023-10-30", "close": 0.05555778, "volume": 49678.0}, {"date": "2023-10-31", "close": 0.05555778, "volume": 136651.0}, {"date": "2023-11-01", "close": 0.05555778, "volume": 17852.0}, {"date": "2023-11-03", "close": 0.05555778, "volume": 10800.0}, {"date": "2023-11-06", "close": 0.04629815, "volume": 2592.0}, {"date": "2023-11-10", "close": 0.050927965, "volume": 2160.0}, {"date": "2023-11-14", "close": 0.04629815, "volume": 144.0}, {"date": "2023-11-15", "close": 0.04629815, "volume": 161879.0}, {"date": "2023-11-16", "close": 0.05555778, "volume": 475772.0}, {"date": "2023-11-17", "close": 0.06481741, "volume": 84854.0}, {"date": "2023-11-20", "close": 0.05555778, "volume": 1112955.0}, {"date": "2023-11-21", "close": 0.05555778, "volume": 85718.0}, {"date": "2023-11-22", "close": 0.05555778, "volume": 216417.0}, {"date": "2023-11-23", "close": 0.060187595, "volume": 3179.0}, {"date": "2023-11-24", "close": 0.05555778, "volume": 324.0}, {"date": "2023-11-27", "close": 0.060187595, "volume": 54295.0}, {"date": "2023-11-28", "close": 0.05555778, "volume": 0.0}, {"date": "2023-11-29", "close": 0.06481741, "volume": 436191.0}, {"date": "2023-11-30", "close": 0.05555778, "volume": 270276.0}, {"date": "2023-12-01", "close": 0.05555778, "volume": 323108.0}, {"date": "2023-12-04", "close": 0.06481741, "volume": 67882.0}, {"date": "2023-12-05", "close": 0.06481741, "volume": 164462.0}, {"date": "2023-12-06", "close": 0.06481741, "volume": 197939.0}, {"date": "2023-12-08", "close": 0.06481741, "volume": 158068.0}, {"date": "2023-12-11", "close": 0.06481741, "volume": 6156.0}, {"date": "2023-12-12", "close": 0.06481741, "volume": 15274.0}, {"date": "2023-12-13", "close": 0.06481741, "volume": 6750.0}, {"date": "2023-12-15", "close": 0.06481741, "volume": 126827.0}, {"date": "2023-12-18", "close": 0.05555778, "volume": 210741.0}, {"date": "2023-12-19", "close": 0.05555778, "volume": 181954.0}, {"date": "2023-12-20", "close": 0.05555778, "volume": 199792.0}, {"date": "2023-12-22", "close": 0.06481741, "volume": 90896.0}, {"date": "2023-12-27", "close": 0.06481741, "volume": 136809.0}, {"date": "2023-12-28", "close": 0.06481741, "volume": 25696.0}, {"date": "2023-12-29", "close": 0.05555778, "volume": 222403.0}, {"date": "2024-01-02", "close": 0.05555778, "volume": 26983.0}, {"date": "2024-01-03", "close": 0.05555778, "volume": 60203.0}, {"date": "2024-01-04", "close": 0.05555778, "volume": 159465.0}, {"date": "2024-01-05", "close": 0.05555778, "volume": 20490.0}, {"date": "2024-01-08", "close": 0.06481741, "volume": 19488.0}, {"date": "2024-01-09", "close": 0.06481741, "volume": 10800.0}, {"date": "2024-01-10", "close": 0.05555778, "volume": 338504.0}, {"date": "2024-01-11", "close": 0.06481741, "volume": 72839.0}, {"date": "2024-01-12", "close": 0.0925963, "volume": 4498828.0}, {"date": "2024-01-15", "close": 0.12963482, "volume": 3729855.0}, {"date": "2024-01-16", "close": 0.11111556, "volume": 563196.0}, {"date": "2024-01-17", "close": 0.12037519, "volume": 463745.0}, {"date": "2024-01-18", "close": 0.11111556, "volume": 631297.0}, {"date": "2024-01-19", "close": 0.10185593, "volume": 66915.0}, {"date": "2024-01-22", "close": 0.11111556, "volume": 307665.0}, {"date": "2024-01-23", "close": 0.0925963, "volume": 144825.0}, {"date": "2024-01-24", "close": 0.0925963, "volume": 80992.0}, {"date": "2024-01-25", "close": 0.10185593, "volume": 366302.0}, {"date": "2024-01-29", "close": 0.0925963, "volume": 64050.0}, {"date": "2024-01-30", "close": 0.0925963, "volume": 37076.0}, {"date": "2024-01-31", "close": 0.10185593, "volume": 266801.0}, {"date": "2024-02-01", "close": 0.10185593, "volume": 75676.0}, {"date": "2024-02-02", "close": 0.12037519, "volume": 380671.0}, {"date": "2024-02-05", "close": 0.12037519, "volume": 390919.0}, {"date": "2024-02-06", "close": 0.12037519, "volume": 60420.0}, {"date": "2024-02-07", "close": 0.10185593, "volume": 264589.0}, {"date": "2024-02-08", "close": 0.12037519, "volume": 461988.0}, {"date": "2024-02-09", "close": 0.11111556, "volume": 108900.0}, {"date": "2024-02-12", "close": 0.10185593, "volume": 489744.0}, {"date": "2024-02-13", "close": 0.10185593, "volume": 11340.0}, {"date": "2024-02-14", "close": 0.0925963, "volume": 6257.0}, {"date": "2024-02-15", "close": 0.0925963, "volume": 21599.0}, {"date": "2024-02-16", "close": 0.0925963, "volume": 5400.0}, {"date": "2024-02-19", "close": 0.0925963, "volume": 17.0}, {"date": "2024-02-20", "close": 0.0925963, "volume": 10800.0}, {"date": "2024-02-21", "close": 0.0925963, "volume": 21599.0}, {"date": "2024-02-22", "close": 0.0925963, "volume": 156809.0}, {"date": "2024-02-23", "close": 0.0925963, "volume": 722352.0}, {"date": "2024-02-26", "close": 0.08333667, "volume": 333394.0}, {"date": "2024-02-27", "close": 0.07407704, "volume": 63755.0}, {"date": "2024-02-28", "close": 0.07407704, "volume": 30119.0}, {"date": "2024-02-29", "close": 0.07407704, "volume": 0.0}, {"date": "2024-03-01", "close": 0.07407704, "volume": 46754.0}, {"date": "2024-03-04", "close": 0.07407704, "volume": 5657.0}, {"date": "2024-03-05", "close": 0.07407704, "volume": 147128.0}, {"date": "2024-03-06", "close": 0.07407704, "volume": 20267.0}, {"date": "2024-03-08", "close": 0.08333667, "volume": 185541.0}, {"date": "2024-03-11", "close": 0.06481741, "volume": 18899.0}, {"date": "2024-03-12", "close": 0.069447225, "volume": 23812.0}, {"date": "2024-03-13", "close": 0.07407704, "volume": 30186.0}, {"date": "2024-03-14", "close": 0.06481741, "volume": 178832.0}, {"date": "2024-03-15", "close": 0.06481741, "volume": 26999.0}, {"date": "2024-03-18", "close": 0.06481741, "volume": 511920.0}, {"date": "2024-03-19", "close": 0.06481741, "volume": 115632.0}, {"date": "2024-03-20", "close": 0.06481741, "volume": 4990.0}, {"date": "2024-03-21", "close": 0.05555778, "volume": 139314.0}, {"date": "2024-03-22", "close": 0.05555778, "volume": 329218.0}, {"date": "2024-03-25", "close": 0.05555778, "volume": 97843.0}, {"date": "2024-03-26", "close": 0.05555778, "volume": 475208.0}, {"date": "2024-03-28", "close": 0.05555778, "volume": 246742.0}, {"date": "2024-04-02", "close": 0.05555778, "volume": 810.0}, {"date": "2024-04-03", "close": 0.04629815, "volume": 119172.0}, {"date": "2024-04-04", "close": 0.05555778, "volume": 326478.0}, {"date": "2024-04-05", "close": 0.04629815, "volume": 275236.0}, {"date": "2024-04-10", "close": 0.04629815, "volume": 317983.0}, {"date": "2024-04-12", "close": 0.04629815, "volume": 36394.0}, {"date": "2024-04-15", "close": 0.04629815, "volume": 360265.0}, {"date": "2024-04-16", "close": 0.04629815, "volume": 10800.0}, {"date": "2024-04-17", "close": 0.03703852, "volume": 64675.0}, {"date": "2024-04-18", "close": 0.04629815, "volume": 185890.0}, {"date": "2024-04-19", "close": 0.04629815, "volume": 121820.0}, {"date": "2024-04-22", "close": 0.04629815, "volume": 122035.0}, {"date": "2024-04-23", "close": 0.04629815, "volume": 8604.0}, {"date": "2024-04-24", "close": 0.05555778, "volume": 221996.0}, {"date": "2024-04-26", "close": 0.05555778, "volume": 33479.0}, {"date": "2024-04-29", "close": 0.05555778, "volume": 5221.0}, {"date": "2024-04-30", "close": 0.04629815, "volume": 4255.0}, {"date": "2024-05-01", "close": 0.05555778, "volume": 32999.0}, {"date": "2024-05-02", "close": 0.05555778, "volume": 10800.0}, {"date": "2024-05-09", "close": 0.04629815, "volume": 103676.0}, {"date": "2024-05-10", "close": 0.04629815, "volume": 546960.0}, {"date": "2024-05-13", "close": 0.04629815, "volume": 53998.0}, {"date": "2024-05-14", "close": 0.04629815, "volume": 61754.0}, {"date": "2024-05-15", "close": 0.04629815, "volume": 21599.0}, {"date": "2024-05-16", "close": 0.04629815, "volume": 174258.0}, {"date": "2024-05-17", "close": 0.04629815, "volume": 53998.0}, {"date": "2024-05-20", "close": 0.03703852, "volume": 1669598.0}, {"date": "2024-05-21", "close": 0.03703852, "volume": 168771.0}, {"date": "2024-05-22", "close": 0.041668335, "volume": 34445.0}, {"date": "2024-05-23", "close": 0.041668335, "volume": 9865.0}, {"date": "2024-05-24", "close": 0.03703852, "volume": 742912.0}, {"date": "2024-05-27", "close": 0.03703852, "volume": 503853.0}, {"date": "2024-05-29", "close": 0.04629815, "volume": 24867.0}, {"date": "2024-05-30", "close": 0.03703852, "volume": 21599.0}, {"date": "2024-05-31", "close": 0.03703852, "volume": 5494.0}, {"date": "2024-06-03", "close": 0.03703852, "volume": 126050.0}, {"date": "2024-06-04", "close": 0.03703852, "volume": 42851.0}, {"date": "2024-06-05", "close": 0.02777889, "volume": 2323929.0}, {"date": "2024-06-06", "close": 0.02777889, "volume": 72010.0}, {"date": "2024-06-07", "close": 0.023149075, "volume": 171427.0}, {"date": "2024-06-11", "close": 0.023149075, "volume": 325647.0}, {"date": "2024-06-12", "close": 0.02777889, "volume": 239563.0}, {"date": "2024-06-13", "close": 0.02777889, "volume": 173157.0}, {"date": "2024-06-14", "close": 0.02777889, "volume": 26999.0}, {"date": "2024-06-17", "close": 0.02777889, "volume": 10800.0}, {"date": "2024-06-18", "close": 0.02777889, "volume": 53323.0}, {"date": "2024-06-20", "close": 0.023149075, "volume": 11520.0}, {"date": "2024-06-21", "close": 0.023149075, "volume": 108680.0}, {"date": "2024-06-25", "close": 0.01851926, "volume": 3017605.0}, {"date": "2024-06-26", "close": 0.02777889, "volume": 1070915.0}, {"date": "2024-06-27", "close": 0.02777889, "volume": 5400.0}, {"date": "2024-06-28", "close": 0.01851926, "volume": 168297.0}, {"date": "2024-07-02", "close": 0.02777889, "volume": 17700.0}, {"date": "2024-07-03", "close": 0.02777889, "volume": 91537.0}, {"date": "2024-07-08", "close": 0.02777889, "volume": 20026.0}, {"date": "2024-07-09", "close": 0.01851926, "volume": 1373897.0}, {"date": "2024-07-10", "close": 0.01851926, "volume": 76216.0}, {"date": "2024-07-11", "close": 0.01851926, "volume": 147414.0}, {"date": "2024-07-12", "close": 0.01851926, "volume": 100899.0}, {"date": "2024-07-15", "close": 0.023149075, "volume": 8593.0}, {"date": "2024-07-17", "close": 0.01851926, "volume": 53399.0}, {"date": "2024-07-18", "close": 0.01851926, "volume": 95036.0}, {"date": "2024-07-19", "close": 0.01851926, "volume": 107996.0}, {"date": "2024-07-23", "close": 0.01851926, "volume": 150166.0}, {"date": "2024-07-24", "close": 0.01851926, "volume": 107996.0}, {"date": "2024-07-25", "close": 0.01851926, "volume": 172793.0}, {"date": "2024-07-26", "close": 0.01851926, "volume": 379173.0}, {"date": "2024-07-29", "close": 0.01851926, "volume": 66594.0}, {"date": "2024-07-30", "close": 0.01851926, "volume": 209764.0}, {"date": "2024-07-31", "close": 0.01851926, "volume": 101563.0}, {"date": "2024-08-01", "close": 0.02777889, "volume": 5827792.0}, {"date": "2024-08-02", "close": 0.02777889, "volume": 987827.0}, {"date": "2024-08-05", "close": 0.01851926, "volume": 133586.0}, {"date": "2024-08-06", "close": 0.02777889, "volume": 220586.0}, {"date": "2024-08-07", "close": 0.023149075, "volume": 109616.0}, {"date": "2024-08-09", "close": 0.01851926, "volume": 204410.0}, {"date": "2024-08-12", "close": 0.01851926, "volume": 211024.0}, {"date": "2024-08-13", "close": 0.01851926, "volume": 983613.0}, {"date": "2024-08-14", "close": 0.01851926, "volume": 269989.0}, {"date": "2024-08-15", "close": 0.01851926, "volume": 15659.0}, {"date": "2024-08-16", "close": 0.023149075, "volume": 162414.0}, {"date": "2024-08-19", "close": 0.01851926, "volume": 16199.0}, {"date": "2024-08-21", "close": 0.01851926, "volume": 299976.0}, {"date": "2024-08-22", "close": 0.01851926, "volume": 59398.0}, {"date": "2024-08-23", "close": 0.01851926, "volume": 216.0}, {"date": "2024-08-26", "close": 0.01851926, "volume": 28316.0}, {"date": "2024-08-27", "close": 0.01851926, "volume": 170688.0}, {"date": "2024-08-28", "close": 0.023149075, "volume": 10800.0}, {"date": "2024-08-29", "close": 0.01851926, "volume": 1051.0}, {"date": "2024-09-03", "close": 0.023149075, "volume": 161994.0}, {"date": "2024-09-09", "close": 0.023149075, "volume": 4455.0}, {"date": "2024-09-11", "close": 0.01851926, "volume": 4320.0}, {"date": "2024-09-12", "close": 0.01851926, "volume": 3208574.0}, {"date": "2024-09-13", "close": 0.01851926, "volume": 1391344.0}, {"date": "2024-09-16", "close": 0.01851926, "volume": 889884.0}, {"date": "2024-09-17", "close": 0.01851926, "volume": 444123.0}, {"date": "2024-09-18", "close": 0.02777889, "volume": 116429.0}, {"date": "2024-09-19", "close": 0.01851926, "volume": 817268.0}, {"date": "2024-09-20", "close": 0.023149075, "volume": 171929.0}, {"date": "2024-09-23", "close": 0.01851926, "volume": 28079.0}, {"date": "2024-09-24", "close": 0.02777889, "volume": 77850.0}, {"date": "2024-09-26", "close": 0.023149075, "volume": 960646.0}, {"date": "2024-09-30", "close": 0.01851926, "volume": 455.0}, {"date": "2024-10-02", "close": 0.01851926, "volume": 64689.0}, {"date": "2024-10-03", "close": 0.01851926, "volume": 57058.0}, {"date": "2024-10-04", "close": 0.01851926, "volume": 4320.0}, {"date": "2024-10-07", "close": 0.01851926, "volume": 30439.0}, {"date": "2024-10-11", "close": 0.01851926, "volume": 110498.0}, {"date": "2024-10-14", "close": 0.02777889, "volume": 87958.0}, {"date": "2024-10-16", "close": 0.02777889, "volume": 254438.0}, {"date": "2024-10-17", "close": 0.02777889, "volume": 287808.0}, {"date": "2024-10-21", "close": 0.02777889, "volume": 34127.0}, {"date": "2024-10-22", "close": 0.02777889, "volume": 562798.0}, {"date": "2024-10-23", "close": 0.02777889, "volume": 18359.0}, {"date": "2024-10-25", "close": 0.02777889, "volume": 3155996.0}, {"date": "2024-10-28", "close": 0.02777889, "volume": 177329.0}, {"date": "2024-10-29", "close": 0.033332, "volume": 207038.0}, {"date": "2024-10-30", "close": 0.049998, "volume": 318583.0}, {"date": "2024-10-31", "close": 0.033332, "volume": 75412.0}, {"date": "2024-11-01", "close": 0.016666, "volume": 1500.0}, {"date": "2024-11-04", "close": 0.024999, "volume": 1342112.0}, {"date": "2024-11-08", "close": 0.033332, "volume": 20456.0}, {"date": "2024-11-11", "close": 0.033332, "volume": 46912.0}, {"date": "2024-11-13", "close": 0.016666, "volume": 5400.0}, {"date": "2024-11-19", "close": 0.016666, "volume": 2355.0}, {"date": "2024-11-20", "close": 0.024999, "volume": 3393.0}, {"date": "2024-11-21", "close": 0.024999, "volume": 194008.0}, {"date": "2024-11-26", "close": 0.016666, "volume": 2680770.0}, {"date": "2024-11-27", "close": 0.016666, "volume": 11960833.0}, {"date": "2024-11-29", "close": 0.016666, "volume": 383595.0}, {"date": "2024-12-02", "close": 0.016666, "volume": 393.0}, {"date": "2024-12-04", "close": 0.016666, "volume": 44912.0}, {"date": "2024-12-05", "close": 0.016666, "volume": 2400096.0}, {"date": "2024-12-06", "close": 0.024999, "volume": 29701.0}, {"date": "2024-12-09", "close": 0.016666, "volume": 2821254.0}, {"date": "2024-12-10", "close": 0.016666, "volume": 2352043.0}, {"date": "2024-12-11", "close": 0.016666, "volume": 9490.0}, {"date": "2024-12-12", "close": 0.016666, "volume": 221.0}, {"date": "2024-12-16", "close": 0.016666, "volume": 1128771.0}, {"date": "2024-12-17", "close": 0.016666, "volume": 90004.0}, {"date": "2024-12-18", "close": 0.016666, "volume": 5424337.0}, {"date": "2024-12-19", "close": 0.016666, "volume": 2155133.0}, {"date": "2024-12-20", "close": 0.016666, "volume": 114729.0}, {"date": "2024-12-23", "close": 0.016666, "volume": 1277457.0}, {"date": "2024-12-27", "close": 0.016666, "volume": 120005.0}, {"date": "2024-12-30", "close": 0.016666, "volume": 90004.0}, {"date": "2025-01-03", "close": 0.024999, "volume": 600024.0}, {"date": "2025-01-06", "close": 0.016666, "volume": 605184.0}, {"date": "2025-01-10", "close": 0.016666, "volume": 2621451.0}, {"date": "2025-01-13", "close": 0.016666, "volume": 30841.0}, {"date": "2025-01-15", "close": 0.016666, "volume": 12901.0}, {"date": "2025-01-17", "close": 0.016666, "volume": 30001.0}, {"date": "2025-01-21", "close": 0.016666, "volume": 31937.0}, {"date": "2025-01-23", "close": 0.016666, "volume": 66003.0}, {"date": "2025-01-28", "close": 0.016666, "volume": 12000.0}, {"date": "2025-01-30", "close": 0.033332, "volume": 4581183.0}, {"date": "2025-01-31", "close": 0.024999, "volume": 1289.0}, {"date": "2025-02-03", "close": 0.016666, "volume": 127326.0}, {"date": "2025-02-04", "close": 0.024999, "volume": 7644.0}, {"date": "2025-02-05", "close": 0.033332, "volume": 33094.0}, {"date": "2025-02-06", "close": 0.033332, "volume": 622825.0}, {"date": "2025-02-07", "close": 0.016666, "volume": 63003.0}, {"date": "2025-02-11", "close": 0.016666, "volume": 48902.0}, {"date": "2025-02-14", "close": 0.016666, "volume": 35404.0}, {"date": "2025-02-18", "close": 0.016666, "volume": 20830.0}, {"date": "2025-02-24", "close": 0.016666, "volume": 103061.0}, {"date": "2025-02-26", "close": 0.024999, "volume": 30001.0}, {"date": "2025-03-07", "close": 0.033332, "volume": 130402.0}, {"date": "2025-03-10", "close": 0.033332, "volume": 72548.0}, {"date": "2025-03-11", "close": 0.016666, "volume": 22979.0}, {"date": "2025-03-17", "close": 0.016666, "volume": 31974.0}, {"date": "2025-03-19", "close": 0.016666, "volume": 52245.0}, {"date": "2025-03-20", "close": 0.024999, "volume": 39002.0}, {"date": "2025-03-24", "close": 0.024999, "volume": 4500.0}, {"date": "2025-03-26", "close": 0.016666, "volume": 45002.0}, {"date": "2025-03-27", "close": 0.016666, "volume": 1320.0}, {"date": "2025-03-28", "close": 0.016666, "volume": 72003.0}, {"date": "2025-03-31", "close": 0.016666, "volume": 3215902.0}, {"date": "2025-04-01", "close": 0.016666, "volume": 66063.0}, {"date": "2025-04-02", "close": 0.016666, "volume": 1650.0}, {"date": "2025-04-04", "close": 0.016666, "volume": 1501603.0}, {"date": "2025-04-07", "close": 0.016666, "volume": 3310998.0}, {"date": "2025-04-08", "close": 0.016666, "volume": 308323.0}, {"date": "2025-04-09", "close": 0.016666, "volume": 30276.0}, {"date": "2025-04-10", "close": 0.016666, "volume": 5596705.0}, {"date": "2025-04-11", "close": 0.016666, "volume": 416234.0}, {"date": "2025-04-14", "close": 0.033332, "volume": 9770692.0}, {"date": "2025-04-15", "close": 0.024999, "volume": 51152.0}, {"date": "2025-04-17", "close": 0.024999, "volume": 66003.0}, {"date": "2025-04-22", "close": 0.016666, "volume": 1122749.0}, {"date": "2025-04-23", "close": 0.033332, "volume": 150006.0}, {"date": "2025-04-24", "close": 0.033332, "volume": 121871.0}, {"date": "2025-04-28", "close": 0.016666, "volume": 98944.0}, {"date": "2025-04-29", "close": 0.024999, "volume": 155887.0}, {"date": "2025-04-30", "close": 0.016666, "volume": 387268.0}, {"date": "2025-05-01", "close": 0.024999, "volume": 294616.0}, {"date": "2025-05-05", "close": 0.033332, "volume": 1860083.0}, {"date": "2025-05-06", "close": 0.033332, "volume": 160.0}, {"date": "2025-05-07", "close": 0.024999, "volume": 152282.0}, {"date": "2025-05-08", "close": 0.016666, "volume": 22831.0}, {"date": "2025-05-09", "close": 0.024999, "volume": 160587.0}, {"date": "2025-05-12", "close": 0.024999, "volume": 373826.0}, {"date": "2025-05-13", "close": 0.016666, "volume": 358982.0}, {"date": "2025-05-14", "close": 0.033332, "volume": 66003.0}, {"date": "2025-05-15", "close": 0.024999, "volume": 75164.0}, {"date": "2025-05-16", "close": 0.033332, "volume": 509273.0}, {"date": "2025-05-19", "close": 0.016666, "volume": 610.0}, {"date": "2025-05-20", "close": 0.033332, "volume": 60002.0}, {"date": "2025-05-21", "close": 0.033332, "volume": 20946806.0}, {"date": "2025-05-22", "close": 0.033332, "volume": 6669569.0}, {"date": "2025-05-23", "close": 0.033332, "volume": 456007.0}, {"date": "2025-05-28", "close": 0.033332, "volume": 51603.0}, {"date": "2025-05-29", "close": 0.033332, "volume": 11736.0}, {"date": "2025-05-30", "close": 0.033332, "volume": 72813.0}, {"date": "2025-06-02", "close": 0.024999, "volume": 137820.0}, {"date": "2025-06-03", "close": 0.024999, "volume": 1830073.0}, {"date": "2025-06-04", "close": 0.024999, "volume": 93974.0}, {"date": "2025-06-05", "close": 0.033332, "volume": 1314235.0}, {"date": "2025-06-06", "close": 0.033332, "volume": 59891.0}, {"date": "2025-06-10", "close": 0.033332, "volume": 654026.0}, {"date": "2025-06-11", "close": 0.033332, "volume": 108004.0}, {"date": "2025-06-13", "close": 0.033332, "volume": 80973.0}, {"date": "2025-06-16", "close": 0.033332, "volume": 707128.0}, {"date": "2025-06-17", "close": 0.033332, "volume": 1005021.0}, {"date": "2025-06-18", "close": 0.033332, "volume": 45002.0}, {"date": "2025-06-19", "close": 0.033332, "volume": 2478577.0}, {"date": "2025-06-20", "close": 0.033332, "volume": 1025010.0}, {"date": "2025-06-23", "close": 0.016666, "volume": 288.0}, {"date": "2025-06-24", "close": 0.016666, "volume": 66003.0}, {"date": "2025-06-25", "close": 0.016666, "volume": 49502.0}, {"date": "2025-06-26", "close": 0.024999, "volume": 21269.0}, {"date": "2025-06-27", "close": 0.016666, "volume": 524675.0}, {"date": "2025-06-30", "close": 0.024999, "volume": 51638.0}, {"date": "2025-07-01", "close": 0.024999, "volume": 154147.0}, {"date": "2025-07-02", "close": 0.033332, "volume": 47553.0}, {"date": "2025-07-03", "close": 0.033332, "volume": 35101.0}, {"date": "2025-07-04", "close": 0.016666, "volume": 888984.0}, {"date": "2025-07-07", "close": 0.024999, "volume": 32812.0}, {"date": "2025-07-08", "close": 0.016666, "volume": 15007.0}, {"date": "2025-07-14", "close": 0.024999, "volume": 29041.0}, {"date": "2025-07-15", "close": 0.033332, "volume": 114754.0}, {"date": "2025-07-16", "close": 0.033332, "volume": 783255.0}, {"date": "2025-07-17", "close": 0.033332, "volume": 6600.0}, {"date": "2025-07-18", "close": 0.024999, "volume": 1229749.0}, {"date": "2025-07-21", "close": 0.033332, "volume": 1810489.0}, {"date": "2025-07-22", "close": 0.033332, "volume": 1820194.0}, {"date": "2025-07-23", "close": 0.024999, "volume": 707177.0}, {"date": "2025-07-24", "close": 0.024999, "volume": 15001.0}, {"date": "2025-07-25", "close": 0.016666, "volume": 0.0}, {"date": "2025-07-28", "close": 0.016666, "volume": 509195.0}, {"date": "2025-07-30", "close": 0.016666, "volume": 682293.0}, {"date": "2025-08-01", "close": 0.024999, "volume": 15001.0}, {"date": "2025-08-04", "close": 0.016666, "volume": 0.0}, {"date": "2025-08-05", "close": 0.016666, "volume": 1200462.0}, {"date": "2025-08-06", "close": 0.016666, "volume": 30001.0}, {"date": "2025-08-11", "close": 0.016666, "volume": 3665.0}, {"date": "2025-08-12", "close": 0.016666, "volume": 16223.0}, {"date": "2025-08-13", "close": 0.016666, "volume": 600024.0}, {"date": "2025-08-14", "close": 0.016666, "volume": 65891.0}, {"date": "2025-08-15", "close": 0.016666, "volume": 990039.0}, {"date": "2025-08-20", "close": 0.016666, "volume": 2280091.0}, {"date": "2025-08-25", "close": 0.016666, "volume": 4.0}, {"date": "2025-08-26", "close": 0.024999, "volume": 42002.0}, {"date": "2025-08-29", "close": 0.016666, "volume": 1315036.0}, {"date": "2025-09-03", "close": 0.016666, "volume": 75843.0}, {"date": "2025-09-04", "close": 0.016666, "volume": 9000.0}, {"date": "2025-09-05", "close": 0.016666, "volume": 491120.0}, {"date": "2025-09-08", "close": 0.016666, "volume": 15361.0}, {"date": "2025-09-09", "close": 0.024999, "volume": 4790592.0}, {"date": "2025-09-10", "close": 0.024999, "volume": 63224.0}, {"date": "2025-09-11", "close": 0.016666, "volume": 102002.0}, {"date": "2025-09-12", "close": 0.016666, "volume": 185780.0}, {"date": "2025-09-16", "close": 0.024999, "volume": 39002.0}, {"date": "2025-09-17", "close": 0.024999, "volume": 375015.0}, {"date": "2025-09-18", "close": 0.024999, "volume": 47402.0}, {"date": "2025-09-19", "close": 0.024999, "volume": 47404.0}, {"date": "2025-09-22", "close": 0.024999, "volume": 15001.0}, {"date": "2025-09-23", "close": 0.033332, "volume": 172884.0}, {"date": "2025-09-24", "close": 0.033332, "volume": 247376.0}, {"date": "2025-09-25", "close": 0.033332, "volume": 2381569.0}, {"date": "2025-09-26", "close": 0.033332, "volume": 1829714.0}, {"date": "2025-09-29", "close": 0.02, "volume": 65000.0}, {"date": "2025-09-30", "close": 0.02, "volume": 92500.0}, {"date": "2025-10-01", "close": 0.02, "volume": 850000.0}, {"date": "2025-10-02", "close": 0.02, "volume": 1667500.0}, {"date": "2025-10-06", "close": 0.02, "volume": 12500.0}, {"date": "2025-10-07", "close": 0.02, "volume": 2150740.0}, {"date": "2025-10-08", "close": 0.02, "volume": 5000.0}, {"date": "2025-10-09", "close": 0.02, "volume": 7000.0}, {"date": "2025-10-10", "close": 0.02, "volume": 40350.0}, {"date": "2025-10-13", "close": 0.03, "volume": 44289.0}, {"date": "2025-10-14", "close": 0.02, "volume": 71.0}, {"date": "2025-10-15", "close": 0.02, "volume": 38093.0}, {"date": "2025-10-16", "close": 0.03, "volume": 241333.0}, {"date": "2025-10-17", "close": 0.02, "volume": 247500.0}, {"date": "2025-10-20", "close": 0.02, "volume": 73950.0}, {"date": "2025-10-21", "close": 0.02, "volume": 11500.0}, {"date": "2025-10-23", "close": 0.03, "volume": 45047.0}, {"date": "2025-10-24", "close": 0.02, "volume": 10418880.0}, {"date": "2025-10-27", "close": 0.02, "volume": 55950.0}, {"date": "2025-10-28", "close": 0.02, "volume": 745397.0}, {"date": "2025-11-04", "close": 0.02, "volume": 1476803.0}, {"date": "2025-11-05", "close": 0.03, "volume": 457500.0}, {"date": "2025-11-06", "close": 0.03, "volume": 63442.0}, {"date": "2025-11-07", "close": 0.02, "volume": 11250.0}, {"date": "2025-11-12", "close": 0.02, "volume": 1500000.0}, {"date": "2025-11-19", "close": 0.02, "volume": 1522500.0}, {"date": "2025-11-24", "close": 0.02, "volume": 750000.0}, {"date": "2025-11-25", "close": 0.02, "volume": 1278509.0}, {"date": "2025-11-26", "close": 0.02, "volume": 655000.0}, {"date": "2025-11-27", "close": 0.02, "volume": 12500.0}, {"date": "2025-11-28", "close": 0.02, "volume": 107143.0}, {"date": "2025-12-01", "close": 0.02, "volume": 6275.0}, {"date": "2025-12-02", "close": 0.02, "volume": 152500.0}, {"date": "2025-12-03", "close": 0.02, "volume": 130000.0}, {"date": "2025-12-04", "close": 0.02, "volume": 270000.0}, {"date": "2025-12-05", "close": 0.02, "volume": 430150.0}, {"date": "2025-12-08", "close": 0.02, "volume": 41500.0}, {"date": "2025-12-11", "close": 0.02, "volume": 40169.0}, {"date": "2025-12-12", "close": 0.03, "volume": 1244.0}, {"date": "2025-12-16", "close": 0.02, "volume": 165000.0}, {"date": "2025-12-17", "close": 0.02, "volume": 3075.0}, {"date": "2025-12-18", "close": 0.02, "volume": 5650968.0}, {"date": "2025-12-22", "close": 0.02, "volume": 173247.0}, {"date": "2025-12-23", "close": 0.02, "volume": 5000.0}, {"date": "2025-12-29", "close": 0.02, "volume": 701500.0}, {"date": "2025-12-30", "close": 0.03, "volume": 25033.0}, {"date": "2025-12-31", "close": 0.02, "volume": 126150.0}, {"date": "2026-01-02", "close": 0.03, "volume": 87250.0}, {"date": "2026-01-05", "close": 0.02, "volume": 2275007.0}, {"date": "2026-01-06", "close": 0.02, "volume": 9000.0}, {"date": "2026-01-07", "close": 0.03, "volume": 550164.0}, {"date": "2026-01-08", "close": 0.04, "volume": 1737500.0}, {"date": "2026-01-09", "close": 0.03, "volume": 84000.0}, {"date": "2026-01-12", "close": 0.02, "volume": 83937.0}, {"date": "2026-01-14", "close": 0.02, "volume": 22500.0}, {"date": "2026-01-15", "close": 0.03, "volume": 102781.0}, {"date": "2026-01-16", "close": 0.02, "volume": 914088.0}, {"date": "2026-01-21", "close": 0.03, "volume": 30495.0}, {"date": "2026-01-22", "close": 0.02, "volume": 1131.0}, {"date": "2026-01-23", "close": 0.02, "volume": 8794.0}, {"date": "2026-01-29", "close": 0.03, "volume": 213337.0}, {"date": "2026-02-02", "close": 0.02, "volume": 127950.0}, {"date": "2026-02-05", "close": 0.02, "volume": 4558879.0}, {"date": "2026-02-10", "close": 0.02, "volume": 18275.0}, {"date": "2026-02-11", "close": 0.02, "volume": 30000.0}, {"date": "2026-02-12", "close": 0.02, "volume": 75320.0}, {"date": "2026-02-16", "close": 0.02, "volume": 56701.0}, {"date": "2026-02-18", "close": 0.02, "volume": 185000.0}, {"date": "2026-02-19", "close": 0.02, "volume": 20000.0}, {"date": "2026-02-20", "close": 0.02, "volume": 982650.0}, {"date": "2026-02-26", "close": 0.02, "volume": 21667.0}, {"date": "2026-02-27", "close": 0.02, "volume": 822519.0}, {"date": "2026-03-02", "close": 0.02, "volume": 669940.0}, {"date": "2026-03-03", "close": 0.02, "volume": 4904832.0}, {"date": "2026-03-04", "close": 0.02, "volume": 350000.0}, {"date": "2026-03-05", "close": 0.02, "volume": 210743.0}, {"date": "2026-03-06", "close": 0.02, "volume": 60005.0}, {"date": "2026-03-09", "close": 0.02, "volume": 393500.0}, {"date": "2026-03-10", "close": 0.02, "volume": 71450.0}, {"date": "2026-03-11", "close": 0.02, "volume": 168838.0}, {"date": "2026-03-12", "close": 0.02, "volume": 50000.0}, {"date": "2026-03-13", "close": 0.02, "volume": 50123.0}, {"date": "2026-03-16", "close": 0.02, "volume": 498883.0}, {"date": "2026-03-17", "close": 0.02, "volume": 50000.0}, {"date": "2026-03-18", "close": 0.02, "volume": 359508.0}, {"date": "2026-03-19", "close": 0.02, "volume": 1750000.0}, {"date": "2026-03-23", "close": 0.02, "volume": 85000.0}, {"date": "2026-03-25", "close": 0.02, "volume": 10000.0}, {"date": "2026-03-26", "close": 0.02, "volume": 1255000.0}, {"date": "2026-03-27", "close": 0.02, "volume": 500000.0}, {"date": "2026-03-31", "close": 0.02, "volume": 500000.0}, {"date": "2026-04-01", "close": 0.02, "volume": 142500.0}, {"date": "2026-04-02", "close": 0.02, "volume": 1717.0}, {"date": "2026-04-07", "close": 0.02, "volume": 245.0}, {"date": "2026-04-08", "close": 0.02, "volume": 25000.0}, {"date": "2026-04-10", "close": 0.02, "volume": 30098.0}, {"date": "2026-04-13", "close": 0.02, "volume": 3924.0}, {"date": "2026-04-14", "close": 0.02, "volume": 6200.0}, {"date": "2026-04-15", "close": 0.02, "volume": 47502.0}, {"date": "2026-04-17", "close": 0.02, "volume": 103250.0}, {"date": "2026-04-20", "close": 0.02, "volume": 25000.0}, {"date": "2026-04-21", "close": 0.02, "volume": 85000.0}, {"date": "2026-04-30", "close": 0.02, "volume": 25000.0}, {"date": "2026-05-01", "close": 0.02, "volume": 17500.0}, {"date": "2026-05-04", "close": 0.02, "volume": 2500.0}, {"date": "2026-05-07", "close": 0.02, "volume": 5000.0}, {"date": "2026-05-11", "close": 0.02, "volume": 25000.0}, {"date": "2026-05-13", "close": 0.02, "volume": 44500.0}, {"date": "2026-05-14", "close": 0.02, "volume": 12500.0}, {"date": "2026-05-15", "close": 0.02, "volume": 1112672.0}, {"date": "2026-05-25", "close": 0.02, "volume": 5000.0}, {"date": "2026-05-26", "close": 0.02, "volume": 1110349.0}, {"date": "2026-05-27", "close": 0.02, "volume": 68750.0}, {"date": "2026-05-28", "close": 0.02, "volume": 459550.0}, {"date": "2026-05-29", "close": 0.02, "volume": 185000.0}, {"date": "2026-06-01", "close": 0.03, "volume": 12500.0}, {"date": "2026-06-02", "close": 0.02, "volume": 1321263.0}, {"date": "2026-06-03", "close": 0.02, "volume": 93977.0}, {"date": "2026-06-04", "close": 0.02, "volume": 193523.0}, {"date": "2026-06-09", "close": 0.02, "volume": 12500.0}, {"date": "2026-06-11", "close": 0.02, "volume": 500.0}, {"date": "2026-06-12", "close": 0.02, "volume": 25000.0}, {"date": "2026-06-18", "close": 0.02, "volume": 37500.0}, {"date": "2026-06-19", "close": 0.02, "volume": 4907.0}, {"date": "2026-06-22", "close": 0.02, "volume": 12525.0}, {"date": "2026-06-23", "close": 0.02, "volume": 12550.0}, {"date": "2026-06-24", "close": 0.02, "volume": 500.0}, {"date": "2026-06-25", "close": 0.02, "volume": 245.0}, {"date": "2026-07-07", "close": 0.02, "volume": 60.0}, {"date": "2026-07-20", "close": 0.014, "volume": 71428.0}, {"date": "2026-07-21", "close": 0.015, "volume": 175004.0}, {"date": "2026-07-22", "close": 0.015, "volume": 21949.0}, {"date": "2026-07-23", "close": 0.015, "volume": 66666.0}, {"date": "2026-07-24", "close": 0.015, "volume": 34632.0}, {"date": "2026-07-27", "close": 0.015, "volume": 35570.0}, {"date": "2026-07-28", "close": 0.016, "volume": 34375.0}, {"date": "2026-07-29", "close": 0.015, "volume": 502.0}, {"date": "2026-07-31", "close": 0.015, "volume": 12625.0}, {"date": "2026-08-04", "close": 0.014, "volume": 75491.0}, {"date": "2026-08-05", "close": 0.015, "volume": 1.0}, {"date": "2026-08-06", "close": 0.014, "volume": 25000.0}, {"date": "2026-08-07", "close": 0.014, "volume": 30000.0}, {"date": "2026-08-10", "close": 0.014, "volume": 10000.0}, {"date": "2026-08-11", "close": 0.016, "volume": 57213.0}, {"date": "2026-08-12", "close": 0.014, "volume": 38781.0}, {"date": "2026-08-13", "close": 0.015, "volume": 694053.0}, {"date": "2026-08-14", "close": 0.015, "volume": 4286.0}, {"date": "2026-08-17", "close": 0.015, "volume": 135114.0}, {"date": "2026-08-18", "close": 0.015, "volume": 589.0}, {"date": "2026-08-20", "close": 0.0145, "volume": 2746.0}, {"date": "2026-08-21", "close": 0.014, "volume": 12500.0}, {"date": "2026-08-24", "close": 0.014, "volume": 25000.0}, {"date": "2026-08-25", "close": 0.015, "volume": 50686.0}, {"date": "2026-08-26", "close": 0.014, "volume": 336906.0}, {"date": "2026-08-27", "close": 0.014, "volume": 168494.0}, {"date": "2026-08-28", "close": 0.015, "volume": 96962.0}, {"date": "2026-08-31", "close": 0.014, "volume": 41624.0}, {"date": "2026-09-03", "close": 0.015, "volume": 415831.0}, {"date": "2026-09-04", "close": 0.016, "volume": 126343.0}, {"date": "2026-09-07", "close": 0.016, "volume": 401393.0}], "refreshing": true}