{"ticker": "C7A", "overview": {"name": "Clara Resources Australia Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "C7A", "has_prices": true, "as_of": "2026-09-16", "last": 0.003, "prev_close": 0.0035, "change": -0.0005, "change_pct": -0.14285714285714285, "session_volume": 3450000.0, "vwap_5": 0.0033764237748747914, "vwap_20": 0.003183347514185422, "vwap_60": 0.002937709647032097, "vwap_250": 0.0034370726580158287, "high_52w": 0.005, "low_52w": 0.002, "avg_volume_20": 1531642.8, "sessions": 400, "market_cap": {"value": 7512534.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140928", "src": "ASX", "ticker": "C7A", "cik": "", "company": "Clara Resources Australia Ltd", "company_raw": "Clara Resources Australia Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in C7A", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140928", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "ASX-03116617", "src": "ASX", "ticker": "C7A", "cik": "", "company": "Clara Resources Australia Ltd", "company_raw": "Clara Resources Australia Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "C7A: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116617", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "ASX-03116611", "src": "ASX", "ticker": "C7A", "cik": "", "company": "Clara Resources Australia Ltd", "company_raw": "Clara Resources Australia 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": "C7A: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116611", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "ASX3Y-03112646-1", "src": "ASX", "ticker": "C7A", "cik": "", "company": "Clara Resources Australia Ltd", "company_raw": "Clara Resources Australia Ltd", "who": "Richard Willson", "who_key": "Richard Willson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Richard Willson and C7A", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112646", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156470}, {"id": "ASXSH-03112652", "src": "ASX", "ticker": "C7A", "cik": "", "company": "Clara Resources Australia Ltd", "company_raw": "Clara Resources Australia Ltd", "who": "Shanti Capital Pty Ltd", "who_key": "SHANTI CAPITAL PTY LTD", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SHANTI CAPITAL PTY LTD cuts C7A from 7.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112652", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156470}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Willson", "notice_type": "3Y", "direct_shares": 27094407.0, "indirect_shares": 86267502.0, "indirect_account": "Cerberus Investments", "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112646-2A1685215", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "SHANTI CAPITAL PTY LTD <P MARKS SUPER FUND A/C>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.09, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112652-2A1685217", "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": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/c7a", "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": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/c7a", "needs_ocr": 0}], "directors": [{"name": "Richard Willson", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156260-2A1707443"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154382-2A1706631"}, {"date": "2026-10-16", "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/2924-03149497-2A1704619"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142124-2A1700637"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142123-2A1700634"}], "performance": {"ticker": "C7A", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-10-21", "close": 15.44560374, "volume": 17027.0}, {"date": "2010-10-22", "close": 16.18110868, "volume": 3127.0}, {"date": "2010-10-25", "close": 15.44560374, "volume": 938.0}, {"date": "2010-10-26", "close": 14.7100988, "volume": 6118.0}, {"date": "2010-10-27", "close": 15.44560374, "volume": 868.0}, {"date": "2010-10-28", "close": 15.44560374, "volume": 4016.0}, {"date": "2010-10-29", "close": 15.44560374, "volume": 1477.0}, {"date": "2010-11-02", "close": 15.44560374, "volume": 501.0}, {"date": "2010-11-03", "close": 15.44560374, "volume": 315.0}, {"date": "2010-11-04", "close": 15.44560374, "volume": 270.0}, {"date": "2010-11-05", "close": 14.7100988, "volume": 335.0}, {"date": "2010-11-10", "close": 14.7100988, "volume": 4.0}, {"date": "2010-11-11", "close": 13.97459386, "volume": 136.0}, {"date": "2010-11-12", "close": 13.97459386, "volume": 2443.0}, {"date": "2010-11-17", "close": 13.97459386, "volume": 816.0}, {"date": "2010-11-18", "close": 13.97459386, "volume": 326.0}, {"date": "2010-11-24", "close": 14.7100988, "volume": 4283.0}, {"date": "2010-11-26", "close": 14.34234633, "volume": 303.0}, {"date": "2010-12-01", "close": 13.23908892, "volume": 1298.0}, {"date": "2010-12-03", "close": 13.23908892, "volume": 680.0}, {"date": "2010-12-07", "close": 13.23908892, "volume": 248.0}, {"date": "2010-12-08", "close": 13.23908892, "volume": 680.0}, {"date": "2010-12-09", "close": 12.50358398, "volume": 1360.0}, {"date": "2010-12-14", "close": 12.13583151, "volume": 14.0}, {"date": "2010-12-16", "close": 11.0325741, "volume": 884.0}, {"date": "2011-01-06", "close": 10.66482163, "volume": 462.0}, {"date": "2011-01-13", "close": 11.76807904, "volume": 279.0}, {"date": "2011-01-18", "close": 11.40032657, "volume": 1700.0}, {"date": "2011-01-20", "close": 12.13583151, "volume": 340.0}, {"date": "2011-01-21", "close": 11.76807904, "volume": 408.0}, {"date": "2011-01-25", "close": 11.76807904, "volume": 1428.0}, {"date": "2011-01-27", "close": 12.13583151, "volume": 82.0}, {"date": "2011-02-03", "close": 11.76807904, "volume": 340.0}, {"date": "2011-02-07", "close": 12.50358398, "volume": 1224.0}, {"date": "2011-02-10", "close": 12.50358398, "volume": 129.0}, {"date": "2011-02-11", "close": 12.50358398, "volume": 784.0}, {"date": "2011-02-14", "close": 12.50358398, "volume": 265.0}, {"date": "2011-02-15", "close": 12.87133645, "volume": 41.0}, {"date": "2011-02-16", "close": 13.23908892, "volume": 680.0}, {"date": "2011-02-18", "close": 12.87133645, "volume": 680.0}, {"date": "2011-02-22", "close": 12.50358398, "volume": 1774.0}, {"date": "2011-02-23", "close": 12.50358398, "volume": 102.0}, {"date": "2011-02-28", "close": 11.40032657, "volume": 54.0}, {"date": "2011-03-01", "close": 11.40032657, "volume": 725.0}, {"date": "2011-03-04", "close": 11.40032657, "volume": 635.0}, {"date": "2011-03-10", "close": 11.40032657, "volume": 453.0}, {"date": "2011-03-11", "close": 11.0325741, "volume": 680.0}, {"date": "2011-03-14", "close": 10.66482163, "volume": 116.0}, {"date": "2011-03-15", "close": 9.56156422, "volume": 451.0}, {"date": "2011-03-16", "close": 9.56156422, "volume": 840.0}, {"date": "2011-03-17", "close": 9.56156422, "volume": 313.0}, {"date": "2011-03-18", "close": 9.56156422, "volume": 523.0}, {"date": "2011-03-30", "close": 13.60684139, "volume": 748.0}, {"date": "2011-03-31", "close": 13.60684139, "volume": 54.0}, {"date": "2011-04-01", "close": 13.23908892, "volume": 68.0}, {"date": "2011-04-04", "close": 12.50358398, "volume": 68.0}, {"date": "2011-04-07", "close": 9.56156422, "volume": 1733.0}, {"date": "2011-04-08", "close": 11.0325741, "volume": 82.0}, {"date": "2011-04-11", "close": 10.29706916, "volume": 938.0}, {"date": "2011-04-12", "close": 11.0325741, "volume": 272.0}, {"date": "2011-04-13", "close": 11.0325741, "volume": 349.0}, {"date": "2011-04-15", "close": 10.29706916, "volume": 340.0}, {"date": "2011-04-18", "close": 10.29706916, "volume": 466.0}, {"date": "2011-04-20", "close": 10.29706916, "volume": 680.0}, {"date": "2011-04-21", "close": 9.19381175, "volume": 340.0}, {"date": "2011-04-27", "close": 9.19381175, "volume": 317.0}, {"date": "2011-05-05", "close": 11.0325741, "volume": 1700.0}, {"date": "2011-05-06", "close": 11.0325741, "volume": 109.0}, {"date": "2011-05-10", "close": 11.0325741, "volume": 231.0}, {"date": "2011-05-11", "close": 11.0325741, "volume": 721.0}, {"date": "2011-05-18", "close": 10.66482163, "volume": 340.0}, {"date": "2011-06-02", "close": 9.19381175, "volume": 129.0}, {"date": "2011-06-03", "close": 9.19381175, "volume": 77.0}, {"date": "2011-06-07", "close": 9.19381175, "volume": 337.0}, {"date": "2011-06-17", "close": 6.61954446, "volume": 139.0}, {"date": "2011-06-29", "close": 4.41302964, "volume": 1360.0}, {"date": "2011-06-30", "close": 4.560130628, "volume": 12386.0}, {"date": "2011-07-01", "close": 4.78078211, "volume": 385.0}, {"date": "2011-07-04", "close": 4.78078211, "volume": 680.0}, {"date": "2011-07-05", "close": 4.78078211, "volume": 1088.0}, {"date": "2011-07-06", "close": 4.560130628, "volume": 109.0}, {"date": "2011-07-07", "close": 4.41302964, "volume": 5366.0}, {"date": "2011-07-18", "close": 5.14853458, "volume": 136.0}, {"date": "2011-08-02", "close": 5.14853458, "volume": 272.0}, {"date": "2011-08-04", "close": 5.14853458, "volume": 7.0}, {"date": "2011-08-05", "close": 5.14853458, "volume": 381.0}, {"date": "2011-08-17", "close": 5.14853458, "volume": 102.0}, {"date": "2011-08-19", "close": 4.560130628, "volume": 272.0}, {"date": "2011-08-24", "close": 3.824625688, "volume": 153.0}, {"date": "2011-08-29", "close": 3.898176182, "volume": 340.0}, {"date": "2011-08-31", "close": 4.41302964, "volume": 1680.0}, {"date": "2011-09-15", "close": 3.6775247, "volume": 1372.0}, {"date": "2011-09-16", "close": 3.6775247, "volume": 680.0}, {"date": "2011-09-21", "close": 3.6775247, "volume": 260.0}, {"date": "2011-09-23", "close": 3.30977223, "volume": 455.0}, {"date": "2011-10-06", "close": 3.30977223, "volume": 11.0}, {"date": "2011-10-07", "close": 3.236221736, "volume": 608.0}, {"date": "2011-10-11", "close": 3.236221736, "volume": 350.0}, {"date": "2011-10-20", "close": 2.94201976, "volume": 1767.0}, {"date": "2011-11-02", "close": 2.94201976, "volume": 65.0}, {"date": "2011-11-14", "close": 2.94201976, "volume": 1353.0}, {"date": "2011-11-21", "close": 2.94201976, "volume": 438.0}, {"date": "2011-11-23", "close": 2.94201976, "volume": 116.0}, {"date": "2011-11-30", "close": 2.94201976, "volume": 1586.0}, {"date": "2011-12-06", "close": 2.94201976, "volume": 340.0}, {"date": "2011-12-12", "close": 2.94201976, "volume": 14.0}, {"date": "2012-01-17", "close": 2.280065314, "volume": 680.0}, {"date": "2012-01-20", "close": 2.280065314, "volume": 224.0}, {"date": "2012-01-30", "close": 2.280065314, "volume": 455.0}, {"date": "2012-02-03", "close": 2.20651482, "volume": 3807.0}, {"date": "2012-02-08", "close": 2.20651482, "volume": 1360.0}, {"date": "2012-02-14", "close": 2.20651482, "volume": 6665.0}, {"date": "2012-02-15", "close": 2.20651482, "volume": 3059.0}, {"date": "2012-02-16", "close": 2.20651482, "volume": 680.0}, {"date": "2012-02-23", "close": 2.57426729, "volume": 1856.0}, {"date": "2012-02-29", "close": 2.94201976, "volume": 680.0}, {"date": "2012-03-06", "close": 2.57426729, "volume": 1088.0}, {"date": "2012-03-07", "close": 2.57426729, "volume": 2379.0}, {"date": "2012-03-08", "close": 2.57426729, "volume": 340.0}, {"date": "2012-03-09", "close": 2.57426729, "volume": 1044.0}, {"date": "2012-03-20", "close": 2.94201976, "volume": 1020.0}, {"date": "2012-03-26", "close": 2.57426729, "volume": 2080.0}, {"date": "2012-03-29", "close": 2.94201976, "volume": 5738.0}, {"date": "2012-04-02", "close": 2.647817784, "volume": 612.0}, {"date": "2012-04-17", "close": 2.353615808, "volume": 612.0}, {"date": "2012-04-18", "close": 2.57426729, "volume": 2039.0}, {"date": "2012-04-23", "close": 2.353615808, "volume": 1400.0}, {"date": "2012-04-24", "close": 2.57426729, "volume": 6310.0}, {"date": "2012-05-08", "close": 2.353615808, "volume": 2411.0}, {"date": "2012-05-09", "close": 2.353615808, "volume": 1360.0}, {"date": "2012-05-22", "close": 1.83876235, "volume": 136.0}, {"date": "2012-05-24", "close": 1.83876235, "volume": 6537.0}, {"date": "2012-05-25", "close": 1.912312844, "volume": 884.0}, {"date": "2012-05-29", "close": 2.059413832, "volume": 3410.0}, {"date": "2012-06-05", "close": 2.132964326, "volume": 4079.0}, {"date": "2012-06-07", "close": 2.132964326, "volume": 680.0}, {"date": "2012-06-15", "close": 2.132964326, "volume": 4759.0}, {"date": "2012-06-20", "close": 2.132964326, "volume": 231.0}, {"date": "2012-06-22", "close": 1.618110868, "volume": 10860.0}, {"date": "2012-06-25", "close": 1.618110868, "volume": 847.0}, {"date": "2012-06-26", "close": 1.912312844, "volume": 1360.0}, {"date": "2012-06-27", "close": 1.83876235, "volume": 1020.0}, {"date": "2012-06-29", "close": 1.765211856, "volume": 2719.0}, {"date": "2012-07-03", "close": 1.618110868, "volume": 340.0}, {"date": "2012-07-06", "close": 1.618110868, "volume": 14.0}, {"date": "2012-07-10", "close": 1.618110868, "volume": 340.0}, {"date": "2012-07-30", "close": 1.618110868, "volume": 2175.0}, {"date": "2012-07-31", "close": 1.618110868, "volume": 408.0}, {"date": "2012-08-01", "close": 1.544560374, "volume": 2651.0}, {"date": "2012-08-03", "close": 1.618110868, "volume": 12.0}, {"date": "2012-08-13", "close": 1.10325741, "volume": 340.0}, {"date": "2012-08-31", "close": 1.176807904, "volume": 2651.0}, {"date": "2012-09-07", "close": 1.176807904, "volume": 16.0}, {"date": "2012-09-28", "close": 1.691661362, "volume": 4079.0}, {"date": "2012-10-12", "close": 1.47100988, "volume": 150.0}, {"date": "2012-10-30", "close": 1.47100988, "volume": 1960.0}, {"date": "2012-11-07", "close": 1.47100988, "volume": 10.0}, {"date": "2012-11-08", "close": 1.47100988, "volume": 1278.0}, {"date": "2012-11-14", "close": 1.47100988, "volume": 2668.0}, {"date": "2012-11-16", "close": 1.10325741, "volume": 3269.0}, {"date": "2012-11-30", "close": 1.10325741, "volume": 102.0}, {"date": "2012-12-03", "close": 1.176807904, "volume": 2311.0}, {"date": "2012-12-04", "close": 1.323908892, "volume": 136.0}, {"date": "2012-12-06", "close": 1.323908892, "volume": 18.0}, {"date": "2013-01-04", "close": 1.544560374, "volume": 12.0}, {"date": "2013-01-15", "close": 1.250358398, "volume": 136.0}, {"date": "2013-01-17", "close": 1.250358398, "volume": 1088.0}, {"date": "2013-01-21", "close": 1.250358398, "volume": 136.0}, {"date": "2013-01-22", "close": 1.250358398, "volume": 517.0}, {"date": "2013-01-25", "close": 1.47100988, "volume": 6798.0}, {"date": "2013-02-08", "close": 1.250358398, "volume": 1128.0}, {"date": "2013-02-11", "close": 1.250358398, "volume": 9177.0}, {"date": "2013-02-12", "close": 1.397459386, "volume": 9898.0}, {"date": "2013-02-13", "close": 1.323908892, "volume": 1632.0}, {"date": "2013-02-14", "close": 1.250358398, "volume": 680.0}, {"date": "2013-02-15", "close": 1.10325741, "volume": 12169.0}, {"date": "2013-02-18", "close": 1.176807904, "volume": 6798.0}, {"date": "2013-02-19", "close": 1.176807904, "volume": 1206.0}, {"date": "2013-02-20", "close": 1.176807904, "volume": 3673.0}, {"date": "2013-02-21", "close": 1.029706916, "volume": 14466.0}, {"date": "2013-02-27", "close": 1.176807904, "volume": 1224.0}, {"date": "2013-03-01", "close": 1.176807904, "volume": 1860.0}, {"date": "2013-03-05", "close": 1.250358398, "volume": 952.0}, {"date": "2013-03-06", "close": 1.176807904, "volume": 6813.0}, {"date": "2013-03-07", "close": 1.250358398, "volume": 14003.0}, {"date": "2013-03-08", "close": 1.250358398, "volume": 552.0}, {"date": "2013-03-11", "close": 1.250358398, "volume": 784.0}, {"date": "2013-03-12", "close": 1.10325741, "volume": 7470.0}, {"date": "2013-03-15", "close": 1.10325741, "volume": 6798.0}, {"date": "2013-03-19", "close": 1.029706916, "volume": 15844.0}, {"date": "2013-03-20", "close": 0.956156422, "volume": 1159.0}, {"date": "2013-03-22", "close": 0.882605928, "volume": 2311.0}, {"date": "2013-03-27", "close": 0.882605928, "volume": 7342.0}, {"date": "2013-04-03", "close": 0.809055434, "volume": 2719.0}, {"date": "2013-04-05", "close": 0.661954446, "volume": 27.0}, {"date": "2013-04-08", "close": 0.809055434, "volume": 816.0}, {"date": "2013-04-09", "close": 1.176807904, "volume": 4011.0}, {"date": "2013-04-10", "close": 1.176807904, "volume": 5608.0}, {"date": "2013-04-11", "close": 1.176807904, "volume": 2719.0}, {"date": "2013-04-24", "close": 0.882605928, "volume": 5438.0}, {"date": "2013-04-30", "close": 0.809055434, "volume": 3127.0}, {"date": "2013-05-01", "close": 0.661954446, "volume": 41937.0}, {"date": "2013-05-02", "close": 0.73550494, "volume": 544.0}, {"date": "2013-05-03", "close": 0.809055434, "volume": 8837.0}, {"date": "2013-05-06", "close": 0.73550494, "volume": 1360.0}, {"date": "2013-05-08", "close": 0.661954446, "volume": 1360.0}, {"date": "2013-05-13", "close": 0.588403952, "volume": 6798.0}, {"date": "2013-05-15", "close": 0.514853458, "volume": 18510.0}, {"date": "2013-05-16", "close": 0.514853458, "volume": 8119.0}, {"date": "2013-05-17", "close": 0.441302964, "volume": 8933.0}, {"date": "2013-05-20", "close": 0.514853458, "volume": 8158.0}, {"date": "2013-05-21", "close": 0.514853458, "volume": 12392.0}, {"date": "2013-05-24", "close": 0.441302964, "volume": 11557.0}, {"date": "2013-05-28", "close": 0.36775247, "volume": 2579.0}, {"date": "2013-05-29", "close": 0.441302964, "volume": 2719.0}, {"date": "2013-05-31", "close": 0.441302964, "volume": 5438.0}, {"date": "2013-06-03", "close": 0.514853458, "volume": 4079.0}, {"date": "2013-06-05", "close": 0.441302964, "volume": 340.0}, {"date": "2013-06-06", "close": 0.441302964, "volume": 91.0}, {"date": "2013-06-18", "close": 0.441302964, "volume": 10877.0}, {"date": "2013-06-21", "close": 0.441302964, "volume": 204.0}, {"date": "2013-06-24", "close": 0.36775247, "volume": 6798.0}, {"date": "2013-06-25", "close": 0.441302964, "volume": 12464.0}, {"date": "2013-06-26", "close": 0.36775247, "volume": 2401.0}, {"date": "2013-06-27", "close": 0.441302964, "volume": 1721.0}, {"date": "2013-06-28", "close": 0.514853458, "volume": 19581.0}, {"date": "2013-07-03", "close": 0.441302964, "volume": 87.0}, {"date": "2013-07-15", "close": 0.588403952, "volume": 15772.0}, {"date": "2013-07-16", "close": 0.661954446, "volume": 10469.0}, {"date": "2013-07-18", "close": 0.661954446, "volume": 2840.0}, {"date": "2013-07-22", "close": 0.661954446, "volume": 3278.0}, {"date": "2013-07-23", "close": 0.588403952, "volume": 5438.0}, {"date": "2013-07-25", "close": 0.588403952, "volume": 5121.0}, {"date": "2013-07-26", "close": 0.514853458, "volume": 6798.0}, {"date": "2013-07-29", "close": 0.73550494, "volume": 1755.0}, {"date": "2013-08-01", "close": 0.772318809, "volume": 4801.0}, {"date": "2013-08-05", "close": 0.772318809, "volume": 5153.0}, {"date": "2013-08-07", "close": 0.772318809, "volume": 3859.0}, {"date": "2013-08-16", "close": 0.686505608, "volume": 4580.0}, {"date": "2013-08-19", "close": 0.772318809, "volume": 4663.0}, {"date": "2013-08-23", "close": 0.943945211, "volume": 5827.0}, {"date": "2013-08-26", "close": 0.943945211, "volume": 10461.0}, {"date": "2013-08-27", "close": 0.85813201, "volume": 7528.0}, {"date": "2013-08-29", "close": 0.686505608, "volume": 1812.0}, {"date": "2013-08-30", "close": 0.600692407, "volume": 10837.0}, {"date": "2013-09-02", "close": 0.600692407, "volume": 2389.0}, {"date": "2013-09-03", "close": 0.514879206, "volume": 2214.0}, {"date": "2013-09-05", "close": 0.600692407, "volume": 44.0}, {"date": "2013-09-06", "close": 0.600692407, "volume": 175.0}, {"date": "2013-09-12", "close": 0.686505608, "volume": 6409.0}, {"date": "2013-09-13", "close": 0.772318809, "volume": 2364.0}, {"date": "2013-09-27", "close": 0.686505608, "volume": 4160.0}, {"date": "2013-10-02", "close": 0.686505608, "volume": 5162.0}, {"date": "2013-10-03", "close": 0.686505608, "volume": 635.0}, {"date": "2013-10-08", "close": 0.686505608, "volume": 4124.0}, {"date": "2013-10-10", "close": 0.686505608, "volume": 583.0}, {"date": "2013-10-11", "close": 0.772318809, "volume": 1428.0}, {"date": "2013-10-14", "close": 0.600692407, "volume": 6204.0}, {"date": "2013-10-17", "close": 0.514879206, "volume": 13203.0}, {"date": "2013-10-21", "close": 0.686505608, "volume": 11478.0}, {"date": "2013-10-22", "close": 0.686505608, "volume": 6785.0}, {"date": "2013-10-23", "close": 0.772318809, "volume": 2156.0}, {"date": "2013-10-24", "close": 0.85813201, "volume": 17431.0}, {"date": "2013-10-25", "close": 0.772318809, "volume": 4167.0}, {"date": "2013-10-28", "close": 0.772318809, "volume": 7195.0}, {"date": "2013-10-29", "close": 0.772318809, "volume": 2253.0}, {"date": "2013-10-30", "close": 0.943945211, "volume": 18105.0}, {"date": "2013-10-31", "close": 0.943945211, "volume": 1443.0}, {"date": "2013-11-04", "close": 0.943945211, "volume": 2913.0}, {"date": "2013-11-05", "close": 0.943945211, "volume": 1323.0}, {"date": "2013-11-06", "close": 0.772318809, "volume": 17480.0}, {"date": "2013-11-11", "close": 0.85813201, "volume": 13180.0}, {"date": "2013-11-13", "close": 0.686505608, "volume": 1701.0}, {"date": "2013-11-14", "close": 0.514879206, "volume": 291.0}, {"date": "2013-11-19", "close": 0.772318809, "volume": 2331.0}, {"date": "2013-11-20", "close": 0.772318809, "volume": 3496.0}, {"date": "2013-11-22", "close": 0.772318809, "volume": 2331.0}, {"date": "2013-11-25", "close": 0.772318809, "volume": 3496.0}, {"date": "2013-12-05", "close": 0.600692407, "volume": 3496.0}, {"date": "2013-12-06", "close": 0.686505608, "volume": 23306.0}, {"date": "2013-12-09", "close": 0.514879206, "volume": 699.0}, {"date": "2013-12-10", "close": 0.514879206, "volume": 16268.0}, {"date": "2014-01-02", "close": 0.686505608, "volume": 5652.0}, {"date": "2014-01-03", "close": 0.772318809, "volume": 5139.0}, {"date": "2014-01-07", "close": 0.686505608, "volume": 9905.0}, {"date": "2014-01-08", "close": 0.686505608, "volume": 5535.0}, {"date": "2014-01-14", "close": 0.772318809, "volume": 6254.0}, {"date": "2014-01-15", "close": 0.85813201, "volume": 816.0}, {"date": "2014-01-20", "close": 0.686505608, "volume": 8280.0}, {"date": "2014-01-21", "close": 0.85813201, "volume": 11224.0}, {"date": "2014-01-23", "close": 0.772318809, "volume": 583.0}, {"date": "2014-01-30", "close": 0.600692407, "volume": 583.0}, {"date": "2014-02-03", "close": 0.772318809, "volume": 5793.0}, {"date": "2014-02-04", "close": 0.772318809, "volume": 492.0}, {"date": "2014-02-06", "close": 0.600692407, "volume": 8507.0}, {"date": "2014-02-10", "close": 0.686505608, "volume": 8910.0}, {"date": "2014-02-11", "close": 0.686505608, "volume": null}, {"date": "2014-02-13", "close": 0.686505608, "volume": 3832.0}, {"date": "2014-02-14", "close": 0.600692407, "volume": 1748.0}, {"date": "2014-02-17", "close": 0.686505608, "volume": 6526.0}, {"date": "2014-02-19", "close": 0.600692407, "volume": 2797.0}, {"date": "2014-02-21", "close": 0.600692407, "volume": 583.0}, {"date": "2014-02-27", "close": 0.686505608, "volume": 874.0}, {"date": "2014-02-28", "close": 0.600692407, "volume": 6247.0}, {"date": "2014-03-03", "close": 0.772318809, "volume": 2913.0}, {"date": "2014-03-11", "close": 0.686505608, "volume": 1165.0}, {"date": "2014-03-12", "close": 0.85813201, "volume": 2913.0}, {"date": "2014-03-13", "close": 0.85813201, "volume": 583.0}, {"date": "2014-03-18", "close": 0.686505608, "volume": 12003.0}, {"date": "2014-03-19", "close": 0.686505608, "volume": 10682.0}, {"date": "2014-03-20", "close": 0.686505608, "volume": 1054.0}, {"date": "2014-03-21", "close": 0.686505608, "volume": 1458.0}, {"date": "2014-03-31", "close": 0.600692407, "volume": 7240.0}, {"date": "2014-04-01", "close": 0.514879206, "volume": 4859.0}, {"date": "2014-04-02", "close": 0.600692407, "volume": 8313.0}, {"date": "2014-04-03", "close": 0.514879206, "volume": 13362.0}, {"date": "2014-04-04", "close": 0.514879206, "volume": 4914.0}, {"date": "2014-04-07", "close": 0.600692407, "volume": 10701.0}, {"date": "2014-04-15", "close": 0.514879206, "volume": 2039.0}, {"date": "2014-04-22", "close": 0.514879206, "volume": 1631.0}, {"date": "2014-04-29", "close": 0.600692407, "volume": 5030.0}, {"date": "2014-05-01", "close": 0.514879206, "volume": 22666.0}, {"date": "2014-05-02", "close": 0.514879206, "volume": 1806.0}, {"date": "2014-05-08", "close": 0.514879206, "volume": 1690.0}, {"date": "2014-05-09", "close": 0.514879206, "volume": 1985.0}, {"date": "2014-05-13", "close": 0.514879206, "volume": 3415.0}, {"date": "2014-05-19", "close": 0.514879206, "volume": 11653.0}, {"date": "2014-05-20", "close": 0.429066005, "volume": 466.0}, {"date": "2014-05-21", "close": 0.514879206, "volume": 11665.0}, {"date": "2014-05-27", "close": 0.514879206, "volume": 1398.0}, {"date": "2014-05-28", "close": 0.429066005, "volume": 4545.0}, {"date": "2014-06-04", "close": 0.429066005, "volume": 122.0}, {"date": "2014-06-06", "close": 0.429066005, "volume": 9905.0}, {"date": "2014-06-10", "close": 0.429066005, "volume": 287.0}, {"date": "2014-06-12", "close": 0.429066005, "volume": 14508.0}, {"date": "2014-06-24", "close": 0.429066005, "volume": 1282.0}, {"date": "2014-06-26", "close": 0.429066005, "volume": 4661.0}, {"date": "2014-06-30", "close": 0.257439603, "volume": 32745.0}, {"date": "2014-07-03", "close": 0.514879206, "volume": 699.0}, {"date": "2014-07-04", "close": 0.514879206, "volume": 16035.0}, {"date": "2014-07-07", "close": 0.429066005, "volume": 7575.0}, {"date": "2014-07-09", "close": 0.514879206, "volume": 16030.0}, {"date": "2014-07-14", "close": 0.429066005, "volume": 11653.0}, {"date": "2014-07-16", "close": 0.429066005, "volume": 4661.0}, {"date": "2014-07-17", "close": 0.429066005, "volume": 4661.0}, {"date": "2014-07-18", "close": 0.514879206, "volume": 3786.0}, {"date": "2014-07-21", "close": 0.514879206, "volume": 5127.0}, {"date": "2014-07-23", "close": 0.600692407, "volume": 12819.0}, {"date": "2014-08-04", "close": 0.514879206, "volume": 7092.0}, {"date": "2014-08-05", "close": 0.514879206, "volume": 4079.0}, {"date": "2014-08-12", "close": 0.429066005, "volume": 3543.0}, {"date": "2014-08-13", "close": 0.600692407, "volume": 1165.0}, {"date": "2014-08-14", "close": 0.600692407, "volume": 3530.0}, {"date": "2014-08-18", "close": 0.514879206, "volume": 1748.0}, {"date": "2014-08-19", "close": 0.514879206, "volume": 1457.0}, {"date": "2014-08-20", "close": 0.600692407, "volume": 3421.0}, {"date": "2014-08-21", "close": 0.600692407, "volume": 8098.0}, {"date": "2014-08-27", "close": 0.514879206, "volume": 9905.0}, {"date": "2014-08-28", "close": 0.600692407, "volume": 4345.0}, {"date": "2014-09-04", "close": 0.600692407, "volume": 1557.0}, {"date": "2014-09-05", "close": 0.600692407, "volume": 5435.0}, {"date": "2014-09-08", "close": 0.429066005, "volume": 10459.0}, {"date": "2014-09-09", "close": 0.600692407, "volume": 4356.0}, {"date": "2014-09-10", "close": 0.514879206, "volume": 8566.0}, {"date": "2014-09-11", "close": 0.429066005, "volume": 9895.0}, {"date": "2014-09-17", "close": 0.367783996, "volume": 435.0}, {"date": "2014-09-18", "close": 0.459729995, "volume": 1088.0}, {"date": "2014-09-19", "close": 0.459729995, "volume": 1359.0}, {"date": "2014-09-23", "close": 0.459729995, "volume": 1099.0}, {"date": "2014-10-02", "close": 0.367783996, "volume": 10724.0}, {"date": "2014-10-03", "close": 0.367783996, "volume": 2501.0}, {"date": "2014-10-07", "close": 0.459729995, "volume": 1305.0}, {"date": "2014-10-09", "close": 0.459729995, "volume": 5655.0}, {"date": "2014-10-13", "close": 0.367783996, "volume": 16542.0}, {"date": "2014-10-14", "close": 0.275837997, "volume": 11.0}, {"date": "2014-10-15", "close": 0.367783996, "volume": 11746.0}, {"date": "2014-10-16", "close": 0.275837997, "volume": 1359.0}, {"date": "2014-10-20", "close": 0.367783996, "volume": 32628.0}, {"date": "2014-10-21", "close": 0.367783996, "volume": 40368.0}, {"date": "2014-10-22", "close": 0.367783996, "volume": 4211.0}, {"date": "2014-10-24", "close": 0.367783996, "volume": 13336.0}, {"date": "2014-10-27", "close": 0.367783996, "volume": 503.0}, {"date": "2014-10-28", "close": 0.275837997, "volume": 29637.0}, {"date": "2014-10-29", "close": 0.275837997, "volume": 11692.0}, {"date": "2014-10-31", "close": 0.367783996, "volume": 9788.0}, {"date": "2014-11-03", "close": 0.367783996, "volume": 22596.0}, {"date": "2014-11-07", "close": 0.367783996, "volume": 41218.0}, {"date": "2014-11-10", "close": 0.367783996, "volume": 20336.0}, {"date": "2014-11-12", "close": 0.367783996, "volume": 14465.0}, {"date": "2014-11-19", "close": 0.275837997, "volume": 43743.0}, {"date": "2014-11-20", "close": 0.275837997, "volume": 471.0}, {"date": "2014-11-24", "close": 0.367783996, "volume": 17412.0}, {"date": "2014-11-25", "close": 0.459729995, "volume": 3002.0}, {"date": "2014-11-28", "close": 0.459729995, "volume": 8646.0}, {"date": "2014-12-01", "close": 0.367783996, "volume": 1359.0}, {"date": "2014-12-02", "close": 0.367783996, "volume": 2678.0}, {"date": "2014-12-03", "close": 0.275837997, "volume": 54380.0}, {"date": "2014-12-11", "close": 0.275837997, "volume": 9060.0}, {"date": "2014-12-16", "close": 0.275837997, "volume": 4216.0}, {"date": "2014-12-17", "close": 0.367783996, "volume": 2103.0}, {"date": "2014-12-19", "close": 0.275837997, "volume": 1088.0}, {"date": "2014-12-30", "close": 0.367783996, "volume": 15226.0}, {"date": "2015-01-12", "close": 0.367783996, "volume": 23383.0}, {"date": "2015-01-19", "close": 0.367783996, "volume": 1486.0}, {"date": "2015-01-20", "close": 0.367783996, "volume": 308.0}, {"date": "2015-01-21", "close": 0.367783996, "volume": 3643.0}, {"date": "2015-01-29", "close": 0.275837997, "volume": 57038.0}, {"date": "2015-01-30", "close": 0.367783996, "volume": 13015.0}, {"date": "2015-02-02", "close": 0.367783996, "volume": 16246.0}, {"date": "2015-02-09", "close": 0.367783996, "volume": 14683.0}, {"date": "2015-02-18", "close": 0.275837997, "volume": 2175.0}, {"date": "2015-03-06", "close": 0.275837997, "volume": 2012.0}, {"date": "2015-03-12", "close": 0.367783996, "volume": 2175.0}, {"date": "2015-03-17", "close": 0.367783996, "volume": 10144.0}, {"date": "2015-03-23", "close": 0.367783996, "volume": 21752.0}, {"date": "2015-03-24", "close": 0.367783996, "volume": 732.0}, {"date": "2015-03-25", "close": 0.367783996, "volume": 356.0}, {"date": "2015-03-31", "close": 0.367783996, "volume": 2719.0}, {"date": "2015-04-01", "close": 0.367783996, "volume": 3263.0}, {"date": "2015-04-10", "close": 0.367783996, "volume": 2175.0}, {"date": "2015-04-15", "close": 0.459729995, "volume": 5438.0}, {"date": "2015-04-16", "close": 0.459729995, "volume": 2719.0}, {"date": "2015-04-21", "close": 0.367783996, "volume": 7341.0}, {"date": "2015-04-22", "close": 0.459729995, "volume": 4818.0}, {"date": "2015-04-23", "close": 0.459729995, "volume": 1089.0}, {"date": "2015-04-24", "close": 0.459729995, "volume": 2719.0}, {"date": "2015-04-28", "close": 0.459729995, "volume": 10876.0}, {"date": "2015-04-30", "close": 0.459729995, "volume": 2447.0}, {"date": "2015-05-06", "close": 0.459729995, "volume": 1414.0}, {"date": "2015-05-08", "close": 0.551675994, "volume": 906.0}, {"date": "2015-05-11", "close": 0.459729995, "volume": 2632.0}, {"date": "2015-05-12", "close": 0.367783996, "volume": 11869.0}, {"date": "2015-05-13", "close": 0.459729995, "volume": 5438.0}, {"date": "2015-05-14", "close": 0.459729995, "volume": 17358.0}, {"date": "2015-05-21", "close": 0.459729995, "volume": 5492.0}, {"date": "2015-05-22", "close": 0.367783996, "volume": 4107.0}, {"date": "2015-05-25", "close": 0.275837997, "volume": 544.0}, {"date": "2015-05-26", "close": 0.459729995, "volume": 2175.0}, {"date": "2015-05-27", "close": 0.459729995, "volume": 5189.0}, {"date": "2015-05-28", "close": 0.367783996, "volume": 1088.0}, {"date": "2015-06-04", "close": 0.367783996, "volume": 27734.0}, {"date": "2015-06-22", "close": 0.367783996, "volume": 35395.0}, {"date": "2015-06-23", "close": 0.367783996, "volume": 12235.0}, {"date": "2015-06-26", "close": 0.459729995, "volume": 10876.0}, {"date": "2015-07-01", "close": 0.367783996, "volume": 2284.0}, {"date": "2015-07-08", "close": 0.367783996, "volume": 10876.0}, {"date": "2015-07-20", "close": 0.459729995, "volume": 2719.0}, {"date": "2015-07-21", "close": 0.459729995, "volume": 5858.0}, {"date": "2015-07-23", "close": 0.367783996, "volume": 3247.0}, {"date": "2015-07-27", "close": 0.551675994, "volume": 36598.0}, {"date": "2015-07-28", "close": 0.459729995, "volume": 8538.0}, {"date": "2015-07-29", "close": 0.551675994, "volume": 2175.0}, {"date": "2015-07-31", "close": 0.551675994, "volume": 7613.0}, {"date": "2015-08-04", "close": 0.459729995, "volume": 3246.0}, {"date": "2015-08-05", "close": 0.551675994, "volume": 12639.0}, {"date": "2015-08-06", "close": 0.459729995, "volume": 3051.0}, {"date": "2015-08-07", "close": 0.459729995, "volume": 20485.0}, {"date": "2015-08-10", "close": 0.551675994, "volume": 1631.0}, {"date": "2015-08-11", "close": 0.551675994, "volume": 4350.0}, {"date": "2015-08-13", "close": 0.459729995, "volume": 1626.0}, {"date": "2015-08-19", "close": 0.459729995, "volume": 2724.0}, {"date": "2015-08-20", "close": 0.459729995, "volume": 2632.0}, {"date": "2015-08-24", "close": 0.367783996, "volume": 30507.0}, {"date": "2015-08-26", "close": 0.367783996, "volume": 8157.0}, {"date": "2015-08-31", "close": 0.459729995, "volume": 4220.0}, {"date": "2015-09-01", "close": 0.551675994, "volume": 4187.0}, {"date": "2015-09-02", "close": 0.367783996, "volume": 11482.0}, {"date": "2015-09-04", "close": 0.459729995, "volume": 2719.0}, {"date": "2015-09-09", "close": 0.367783996, "volume": 17456.0}, {"date": "2015-09-10", "close": 0.367783996, "volume": 2202.0}, {"date": "2015-09-11", "close": 0.367783996, "volume": 52495.0}, {"date": "2015-09-17", "close": 0.367783996, "volume": 1055.0}, {"date": "2015-09-21", "close": 0.367783996, "volume": 16314.0}, {"date": "2015-09-23", "close": 0.367783996, "volume": 1359.0}, {"date": "2015-09-24", "close": 0.367783996, "volume": 1359.0}, {"date": "2015-09-25", "close": 0.367783996, "volume": 4383.0}, {"date": "2015-10-05", "close": 0.367783996, "volume": 1428.0}, {"date": "2015-10-06", "close": 0.459729995, "volume": 2110.0}, {"date": "2015-10-07", "close": 0.367783996, "volume": 9527.0}, {"date": "2015-10-08", "close": 0.367783996, "volume": 2175.0}, {"date": "2015-10-12", "close": 0.459729995, "volume": 5849.0}, {"date": "2015-10-13", "close": 0.459729995, "volume": 3263.0}, {"date": "2015-10-27", "close": 0.551675994, "volume": 1088.0}, {"date": "2015-10-28", "close": 0.551675994, "volume": 1813.0}, {"date": "2015-10-29", "close": 0.551675994, "volume": 1088.0}, {"date": "2015-11-02", "close": 0.551675994, "volume": 5438.0}, {"date": "2015-11-04", "close": 0.551675994, "volume": 2719.0}, {"date": "2015-11-05", "close": 0.551675994, "volume": 1740.0}, {"date": "2015-11-11", "close": 0.459729995, "volume": 1088.0}, {"date": "2015-11-12", "close": 0.459729995, "volume": 1088.0}, {"date": "2015-11-16", "close": 0.551675994, "volume": 3263.0}, {"date": "2015-11-18", "close": 0.551675994, "volume": 1088.0}, {"date": "2015-11-19", "close": 0.551675994, "volume": 11964.0}, {"date": "2015-11-24", "close": 0.459729995, "volume": 6462.0}, {"date": "2015-11-26", "close": 0.459729995, "volume": 3732.0}, {"date": "2015-12-01", "close": 0.459729995, "volume": 1088.0}, {"date": "2015-12-02", "close": 0.459729995, "volume": 2230.0}, {"date": "2015-12-07", "close": 0.459729995, "volume": 21.0}, {"date": "2015-12-22", "close": 0.551675994, "volume": 651.0}, {"date": "2015-12-24", "close": 0.551675994, "volume": 218.0}, {"date": "2015-12-31", "close": 0.551675994, "volume": 1158.0}, {"date": "2016-01-06", "close": 0.551675994, "volume": 4296.0}, {"date": "2016-01-08", "close": 0.459729995, "volume": 2175.0}, {"date": "2016-01-13", "close": 0.459729995, "volume": 1694.0}, {"date": "2016-01-27", "close": 0.367783996, "volume": 47006.0}, {"date": "2016-01-28", "close": 0.275837997, "volume": 3698.0}, {"date": "2016-02-01", "close": 0.367783996, "volume": 67159.0}, {"date": "2016-02-02", "close": 0.459729995, "volume": 11387.0}, {"date": "2016-02-08", "close": 0.367783996, "volume": 3086.0}, {"date": "2016-02-22", "close": 0.367783996, "volume": 272.0}, {"date": "2016-02-23", "close": 0.367783996, "volume": 2719.0}, {"date": "2016-02-26", "close": 0.367783996, "volume": 2390.0}, {"date": "2016-02-29", "close": 0.275837997, "volume": 987.0}, {"date": "2016-03-01", "close": 0.367783996, "volume": 9340.0}, {"date": "2016-03-02", "close": 0.459729995, "volume": 448.0}, {"date": "2016-03-08", "close": 0.367783996, "volume": 7885.0}, {"date": "2016-03-14", "close": 0.367783996, "volume": 25558.0}, {"date": "2016-04-11", "close": 0.367783996, "volume": 17532.0}, {"date": "2016-04-12", "close": 0.367783996, "volume": 28549.0}, {"date": "2016-04-13", "close": 0.367783996, "volume": 10876.0}, {"date": "2016-04-14", "close": 0.459729995, "volume": 20534.0}, {"date": "2016-04-15", "close": 0.459729995, "volume": 10876.0}, {"date": "2016-04-18", "close": 0.367783996, "volume": 435.0}, {"date": "2016-04-19", "close": 0.459729995, "volume": 9063.0}, {"date": "2016-04-20", "close": 0.551675994, "volume": 16314.0}, {"date": "2016-04-21", "close": 0.551675994, "volume": 2719.0}, {"date": "2016-04-22", "close": 0.551675994, "volume": 32628.0}, {"date": "2016-04-26", "close": 0.643621993, "volume": 3263.0}, {"date": "2016-04-27", "close": 0.643621993, "volume": 4587.0}, {"date": "2016-04-28", "close": 0.735567992, "volume": 46519.0}, {"date": "2016-04-29", "close": 0.735567992, "volume": 50092.0}, {"date": "2016-05-02", "close": 0.643621993, "volume": 38301.0}, {"date": "2016-05-03", "close": 0.643621993, "volume": 973.0}, {"date": "2016-05-05", "close": 0.735567992, "volume": 7184.0}, {"date": "2016-05-06", "close": 0.735567992, "volume": 6797.0}, {"date": "2016-05-11", "close": 0.643621993, "volume": 8147.0}, {"date": "2016-05-12", "close": 0.643621993, "volume": 7026.0}, {"date": "2016-05-13", "close": 0.735567992, "volume": 22246.0}, {"date": "2016-05-16", "close": 0.551675994, "volume": 1868.0}, {"date": "2016-05-17", "close": 0.459729995, "volume": 33226.0}, {"date": "2016-05-18", "close": 0.551675994, "volume": 12616.0}, {"date": "2016-05-19", "close": 0.551675994, "volume": 17074.0}, {"date": "2016-05-23", "close": 0.551675994, "volume": 1936.0}, {"date": "2016-05-24", "close": 0.735567992, "volume": 6875.0}, {"date": "2016-05-25", "close": 0.551675994, "volume": 1425.0}, {"date": "2016-05-26", "close": 0.551675994, "volume": 870.0}, {"date": "2016-05-27", "close": 0.735567992, "volume": 12100.0}, {"date": "2016-05-30", "close": 0.735567992, "volume": 1778.0}, {"date": "2016-05-31", "close": 0.551675994, "volume": 707.0}, {"date": "2016-06-01", "close": 0.551675994, "volume": 1795.0}, {"date": "2016-06-02", "close": 0.551675994, "volume": 12399.0}, {"date": "2016-06-14", "close": 0.551675994, "volume": 631.0}, {"date": "2016-06-15", "close": 0.551675994, "volume": 924.0}, {"date": "2016-06-16", "close": 0.643621993, "volume": 28660.0}, {"date": "2016-06-17", "close": 0.643621993, "volume": 2447.0}, {"date": "2016-06-20", "close": 0.551675994, "volume": 40785.0}, {"date": "2016-06-21", "close": 0.551675994, "volume": 11855.0}, {"date": "2016-06-23", "close": 0.459729995, "volume": 36517.0}, {"date": "2016-06-30", "close": 0.643621993, "volume": 1279.0}, {"date": "2016-07-05", "close": 1.011405989, "volume": 724181.0}, {"date": "2016-07-06", "close": 0.827513991, "volume": 68236.0}, {"date": "2016-07-07", "close": 1.011405989, "volume": 115483.0}, {"date": "2016-07-08", "close": 0.91945999, "volume": 8958.0}, {"date": "2016-07-11", "close": 0.91945999, "volume": 34746.0}, {"date": "2016-07-12", "close": 1.011405989, "volume": 2175.0}, {"date": "2016-07-13", "close": 0.91945999, "volume": 32186.0}, {"date": "2016-07-14", "close": 0.91945999, "volume": 11938.0}, {"date": "2016-07-18", "close": 0.91945999, "volume": 31892.0}, {"date": "2016-07-19", "close": 0.91945999, "volume": 15452.0}, {"date": "2016-07-20", "close": 0.91945999, "volume": 4590.0}, {"date": "2016-07-21", "close": 0.91945999, "volume": 24858.0}, {"date": "2016-07-22", "close": 0.91945999, "volume": 870.0}, {"date": "2016-07-25", "close": 0.91945999, "volume": 6156.0}, {"date": "2016-07-26", "close": 0.91945999, "volume": 1088.0}, {"date": "2016-07-27", "close": 0.91945999, "volume": 1631.0}, {"date": "2016-07-28", "close": 0.91945999, "volume": 2175.0}, {"date": "2016-08-01", "close": 0.827513991, "volume": 36381.0}, {"date": "2016-08-02", "close": 0.827513991, "volume": 4894.0}, {"date": "2016-08-09", "close": 0.735567992, "volume": 19577.0}, {"date": "2016-08-10", "close": 0.735567992, "volume": 12235.0}, {"date": "2016-08-11", "close": 0.735567992, "volume": 5476.0}, {"date": "2016-08-15", "close": 0.827513991, "volume": 3179.0}, {"date": "2016-08-16", "close": 0.827513991, "volume": 5788.0}, {"date": "2016-08-17", "close": 1.655027982, "volume": 1503430.0}, {"date": "2016-08-18", "close": 1.379189985, "volume": 742932.0}, {"date": "2016-08-19", "close": 1.287243986, "volume": 88682.0}, {"date": "2016-08-22", "close": 1.287243986, "volume": 55495.0}, {"date": "2016-08-23", "close": 1.195297987, "volume": 67693.0}, {"date": "2016-08-24", "close": 1.195297987, "volume": 33591.0}, {"date": "2016-08-25", "close": 1.103351988, "volume": 82812.0}, {"date": "2016-08-26", "close": 1.103351988, "volume": 62687.0}, {"date": "2016-08-29", "close": 1.011405989, "volume": 18999.0}, {"date": "2016-08-30", "close": 1.287243986, "volume": 85156.0}, {"date": "2016-08-31", "close": 1.379189985, "volume": 23043.0}, {"date": "2016-09-01", "close": 1.287243986, "volume": 9021.0}, {"date": "2016-09-02", "close": 1.287243986, "volume": 37201.0}, {"date": "2016-09-05", "close": 1.287243986, "volume": 5624.0}, {"date": "2016-09-06", "close": 1.011405989, "volume": 83654.0}, {"date": "2016-09-07", "close": 1.011405989, "volume": 37661.0}, {"date": "2016-09-08", "close": 1.195297987, "volume": 16636.0}, {"date": "2016-09-12", "close": 0.91945999, "volume": 87996.0}, {"date": "2016-09-13", "close": 0.91945999, "volume": 19223.0}, {"date": "2016-09-14", "close": 1.011405989, "volume": 9803.0}, {"date": "2016-09-15", "close": 1.011405989, "volume": 54276.0}, {"date": "2016-09-16", "close": 1.011405989, "volume": 3752.0}, {"date": "2016-09-19", "close": 1.011405989, "volume": 14212.0}, {"date": "2016-09-20", "close": 0.91945999, "volume": 28266.0}, {"date": "2016-09-21", "close": 1.011405989, "volume": 29222.0}, {"date": "2016-09-22", "close": 1.103351988, "volume": 20664.0}, {"date": "2016-09-23", "close": 1.20445182, "volume": 27806.0}, {"date": "2016-09-26", "close": 1.01915154, "volume": 26185.0}, {"date": "2016-09-27", "close": 1.20445182, "volume": 21583.0}, {"date": "2016-09-28", "close": 1.20445182, "volume": 9573.0}, {"date": "2016-09-29", "close": 1.11180168, "volume": 15208.0}, {"date": "2016-09-30", "close": 1.20445182, "volume": 37848.0}, {"date": "2016-10-03", "close": 1.20445182, "volume": 17049.0}, {"date": "2016-10-04", "close": 1.01915154, "volume": 18787.0}, {"date": "2016-10-05", "close": 1.11180168, "volume": 9091.0}, {"date": "2016-10-06", "close": 1.11180168, "volume": 13943.0}, {"date": "2016-10-07", "close": 1.11180168, "volume": 58639.0}, {"date": "2016-10-10", "close": 1.11180168, "volume": 13176.0}, {"date": "2016-10-11", "close": 1.11180168, "volume": 12898.0}, {"date": "2016-10-12", "close": 1.01915154, "volume": 9803.0}, {"date": "2016-10-13", "close": 1.11180168, "volume": 18618.0}, {"date": "2016-10-14", "close": 1.11180168, "volume": 43272.0}, {"date": "2016-10-17", "close": 1.11180168, "volume": 26488.0}, {"date": "2016-10-18", "close": 1.01915154, "volume": 10754.0}, {"date": "2016-10-19", "close": 1.20445182, "volume": 102436.0}, {"date": "2016-10-20", "close": 1.20445182, "volume": 21219.0}, {"date": "2016-10-21", "close": 1.20445182, "volume": 22199.0}, {"date": "2016-10-24", "close": 1.20445182, "volume": 57532.0}, {"date": "2016-10-25", "close": 1.20445182, "volume": 66767.0}, {"date": "2016-10-26", "close": 1.11180168, "volume": 24904.0}, {"date": "2016-10-27", "close": 1.11180168, "volume": 8031.0}, {"date": "2016-10-28", "close": 1.20445182, "volume": 12737.0}, {"date": "2016-10-31", "close": 1.11180168, "volume": 45969.0}, {"date": "2016-11-01", "close": 1.11180168, "volume": 17809.0}, {"date": "2016-11-02", "close": 1.11180168, "volume": 10399.0}, {"date": "2016-11-03", "close": 1.11180168, "volume": 2949.0}, {"date": "2016-11-04", "close": 1.11180168, "volume": 9986.0}, {"date": "2016-11-07", "close": 1.11180168, "volume": 5459.0}, {"date": "2016-11-08", "close": 1.01915154, "volume": 39924.0}, {"date": "2016-11-09", "close": 0.83385126, "volume": 66201.0}, {"date": "2016-11-10", "close": 1.11180168, "volume": 51701.0}, {"date": "2016-11-11", "close": 1.11180168, "volume": 16179.0}, {"date": "2016-11-14", "close": 1.01915154, "volume": 23544.0}, {"date": "2016-11-15", "close": 1.01915154, "volume": 16622.0}, {"date": "2016-11-16", "close": 1.01915154, "volume": 23206.0}, {"date": "2016-11-17", "close": 1.01915154, "volume": 12952.0}, {"date": "2016-11-18", "close": 1.01915154, "volume": 1668.0}, {"date": "2016-11-21", "close": 1.01915154, "volume": 9703.0}, {"date": "2016-11-22", "close": 1.01915154, "volume": 32859.0}, {"date": "2016-11-23", "close": 1.01915154, "volume": 63911.0}, {"date": "2016-11-24", "close": 1.01915154, "volume": 5956.0}, {"date": "2016-11-25", "close": 1.01915154, "volume": 51579.0}, {"date": "2016-11-28", "close": 0.9265014, "volume": 17917.0}, {"date": "2016-11-29", "close": 0.83385126, "volume": 64961.0}, {"date": "2016-11-30", "close": 0.9265014, "volume": 25208.0}, {"date": "2016-12-01", "close": 0.9265014, "volume": 8317.0}, {"date": "2016-12-02", "close": 0.9265014, "volume": 20514.0}, {"date": "2016-12-05", "close": 0.83385126, "volume": 12579.0}, {"date": "2016-12-06", "close": 0.9265014, "volume": 17828.0}, {"date": "2016-12-07", "close": 0.9265014, "volume": 13494.0}, {"date": "2016-12-08", "close": 1.01915154, "volume": 7566.0}, {"date": "2016-12-09", "close": 0.9265014, "volume": 25162.0}, {"date": "2016-12-12", "close": 0.9265014, "volume": 25132.0}, {"date": "2016-12-13", "close": 0.83385126, "volume": 38265.0}, {"date": "2016-12-14", "close": 0.83385126, "volume": 60469.0}, {"date": "2016-12-15", "close": 0.74120112, "volume": 16190.0}, {"date": "2016-12-16", "close": 0.74120112, "volume": 42682.0}, {"date": "2016-12-19", "close": 0.74120112, "volume": 37424.0}, {"date": "2016-12-20", "close": 0.74120112, "volume": 54963.0}, {"date": "2016-12-21", "close": 0.74120112, "volume": 22928.0}, {"date": "2016-12-22", "close": 0.74120112, "volume": 12270.0}, {"date": "2016-12-23", "close": 0.74120112, "volume": 43173.0}, {"date": "2016-12-28", "close": 0.74120112, "volume": 7895.0}, {"date": "2017-01-03", "close": 0.74120112, "volume": 26685.0}, {"date": "2017-01-04", "close": 0.74120112, "volume": 110158.0}, {"date": "2017-01-05", "close": 0.74120112, "volume": 32770.0}, {"date": "2017-01-06", "close": 0.74120112, "volume": 41430.0}, {"date": "2017-01-09", "close": 0.74120112, "volume": 23176.0}, {"date": "2017-01-10", "close": 0.74120112, "volume": 30467.0}, {"date": "2017-01-11", "close": 0.74120112, "volume": 11343.0}, {"date": "2017-01-12", "close": 0.74120112, "volume": 32380.0}, {"date": "2017-01-13", "close": 0.74120112, "volume": 8700.0}, {"date": "2017-01-16", "close": 0.83385126, "volume": 12437.0}, {"date": "2017-01-18", "close": 0.83385126, "volume": 106.0}, {"date": "2017-01-19", "close": 0.83385126, "volume": 11487.0}, {"date": "2017-01-20", "close": 0.83385126, "volume": 23367.0}, {"date": "2017-01-23", "close": 1.01915154, "volume": 238575.0}, {"date": "2017-01-24", "close": 0.9265014, "volume": 43718.0}, {"date": "2017-01-25", "close": 1.01915154, "volume": 46463.0}, {"date": "2017-01-27", "close": 1.01915154, "volume": 35598.0}, {"date": "2017-01-30", "close": 0.9265014, "volume": 80398.0}, {"date": "2017-01-31", "close": 0.9265014, "volume": 15003.0}, {"date": "2017-02-01", "close": 0.9265014, "volume": 85374.0}, {"date": "2017-02-03", "close": 0.9265014, "volume": 84238.0}, {"date": "2017-02-06", "close": 0.9265014, "volume": 28788.0}, {"date": "2017-02-07", "close": 0.9265014, "volume": 13076.0}, {"date": "2017-02-08", "close": 0.9265014, "volume": 17042.0}, {"date": "2017-02-09", "close": 0.9265014, "volume": 19428.0}, {"date": "2017-02-10", "close": 1.01915154, "volume": 19801.0}, {"date": "2017-02-13", "close": 0.9265014, "volume": 74069.0}, {"date": "2017-02-14", "close": 1.20445182, "volume": 323671.0}, {"date": "2017-02-15", "close": 1.20445182, "volume": 170682.0}, {"date": "2017-02-16", "close": 1.20445182, "volume": 54332.0}, {"date": "2017-02-17", "close": 1.20445182, "volume": 28377.0}, {"date": "2017-02-20", "close": 1.20445182, "volume": 105778.0}, {"date": "2017-02-21", "close": 1.20445182, "volume": 31556.0}, {"date": "2017-02-22", "close": 1.20445182, "volume": 25538.0}, {"date": "2017-02-23", "close": 1.11180168, "volume": 17417.0}, {"date": "2017-02-24", "close": 1.11180168, "volume": 57866.0}, {"date": "2017-02-27", "close": 1.11180168, "volume": 11620.0}, {"date": "2017-02-28", "close": 1.01915154, "volume": 69042.0}, {"date": "2017-03-01", "close": 1.01915154, "volume": 28876.0}, {"date": "2017-03-02", "close": 1.11180168, "volume": 9356.0}, {"date": "2017-03-03", "close": 1.11180168, "volume": 9970.0}, {"date": "2017-03-06", "close": 1.11180168, "volume": 31042.0}, {"date": "2017-03-07", "close": 1.01915154, "volume": 27165.0}, {"date": "2017-03-08", "close": 0.9265014, "volume": 49044.0}, {"date": "2017-03-09", "close": 0.9265014, "volume": 82895.0}, {"date": "2017-03-10", "close": 0.9265014, "volume": 21587.0}, {"date": "2017-03-13", "close": 0.9265014, "volume": 14651.0}, {"date": "2017-03-14", "close": 1.01915154, "volume": 4952.0}, {"date": "2017-03-15", "close": 0.9265014, "volume": 20053.0}, {"date": "2017-03-17", "close": 0.9265014, "volume": 7555.0}, {"date": "2017-03-20", "close": 1.01915154, "volume": 11394.0}, {"date": "2017-03-21", "close": 1.01915154, "volume": 1770.0}, {"date": "2017-03-22", "close": 0.9265014, "volume": 1444.0}, {"date": "2017-03-23", "close": 0.9265014, "volume": 14259.0}, {"date": "2017-03-24", "close": 0.9265014, "volume": 28212.0}, {"date": "2017-03-27", "close": 0.9265014, "volume": 5659.0}, {"date": "2017-03-28", "close": 0.83385126, "volume": 3620.0}, {"date": "2017-03-29", "close": 0.9265014, "volume": 10793.0}, {"date": "2017-03-30", "close": 0.9265014, "volume": 2237.0}, {"date": "2017-03-31", "close": 0.83385126, "volume": 254714.0}, {"date": "2017-04-03", "close": 0.83385126, "volume": 35100.0}, {"date": "2017-04-04", "close": 0.64855098, "volume": 50247.0}, {"date": "2017-04-05", "close": 0.74120112, "volume": 41354.0}, {"date": "2017-04-06", "close": 0.74120112, "volume": 20646.0}, {"date": "2017-04-07", "close": 0.83385126, "volume": 45992.0}, {"date": "2017-04-18", "close": 0.74120112, "volume": 21119.0}, {"date": "2017-04-19", "close": 0.74120112, "volume": 22734.0}, {"date": "2017-04-21", "close": 0.74120112, "volume": 755.0}, {"date": "2017-04-24", "close": 0.74120112, "volume": 11468.0}, {"date": "2017-04-26", "close": 0.74120112, "volume": 4479.0}, {"date": "2017-04-27", "close": 0.74120112, "volume": 10293.0}, {"date": "2017-04-28", "close": 0.74120112, "volume": 6726.0}, {"date": "2017-05-01", "close": 0.74120112, "volume": 7555.0}, {"date": "2017-05-02", "close": 0.74120112, "volume": 11632.0}, {"date": "2017-05-03", "close": 0.74120112, "volume": 17337.0}, {"date": "2017-05-04", "close": 0.74120112, "volume": 425.0}, {"date": "2017-05-05", "close": 0.74120112, "volume": 9295.0}, {"date": "2017-05-08", "close": 0.74120112, "volume": 4317.0}, {"date": "2017-05-09", "close": 0.83385126, "volume": 40953.0}, {"date": "2017-05-10", "close": 0.83385126, "volume": 15148.0}, {"date": "2017-05-11", "close": 0.74120112, "volume": 21332.0}, {"date": "2017-05-12", "close": 0.74120112, "volume": 18261.0}, {"date": "2017-05-15", "close": 0.74120112, "volume": 11.0}, {"date": "2017-05-17", "close": 0.74120112, "volume": 2882.0}, {"date": "2017-05-18", "close": 0.74120112, "volume": 675.0}, {"date": "2017-05-19", "close": 0.74120112, "volume": 19563.0}, {"date": "2017-05-22", "close": 0.74120112, "volume": 5397.0}, {"date": "2017-05-23", "close": 0.74120112, "volume": 5559.0}, {"date": "2017-05-24", "close": 0.64855098, "volume": 23492.0}, {"date": "2017-05-25", "close": 0.74120112, "volume": 1079.0}, {"date": "2017-05-31", "close": 0.64855098, "volume": 58930.0}, {"date": "2017-06-01", "close": 0.64855098, "volume": 9373.0}, {"date": "2017-06-02", "close": 0.74120112, "volume": 12910.0}, {"date": "2017-06-06", "close": 0.74120112, "volume": 15293.0}, {"date": "2017-06-07", "close": 0.55590084, "volume": 17832.0}, {"date": "2017-06-09", "close": 0.64855098, "volume": 4317.0}, {"date": "2017-06-13", "close": 0.64855098, "volume": 22437.0}, {"date": "2017-06-14", "close": 0.64855098, "volume": 30010.0}, {"date": "2017-06-15", "close": 0.64855098, "volume": 67760.0}, {"date": "2017-06-16", "close": 0.74120112, "volume": 13168.0}, {"date": "2017-06-19", "close": 0.74120112, "volume": 12574.0}, {"date": "2017-06-20", "close": 0.83385126, "volume": 63550.0}, {"date": "2017-06-21", "close": 0.83385126, "volume": 4317.0}, {"date": "2017-06-22", "close": 0.74120112, "volume": 28534.0}, {"date": "2017-06-23", "close": 0.74120112, "volume": 6848.0}, {"date": "2017-06-26", "close": 0.74120112, "volume": 2157.0}, {"date": "2017-06-27", "close": 0.74120112, "volume": 1079.0}, {"date": "2017-06-29", "close": 0.74120112, "volume": 51728.0}, {"date": "2017-06-30", "close": 0.64855098, "volume": 16764.0}, {"date": "2017-07-03", "close": 0.74120112, "volume": 3806.0}, {"date": "2017-07-04", "close": 0.74120112, "volume": 5397.0}, {"date": "2017-07-05", "close": 0.83385126, "volume": 3389.0}, {"date": "2017-07-06", "close": 0.83385126, "volume": 669.0}, {"date": "2017-07-07", "close": 0.83385126, "volume": 40358.0}, {"date": "2017-07-10", "close": 0.83385126, "volume": 10197.0}, {"date": "2017-07-11", "close": 0.83385126, "volume": 24402.0}, {"date": "2017-07-12", "close": 0.83385126, "volume": 54069.0}, {"date": "2017-07-13", "close": 0.83385126, "volume": 23583.0}, {"date": "2017-07-17", "close": 0.83385126, "volume": 43673.0}, {"date": "2017-07-18", "close": 0.9265014, "volume": 19255.0}, {"date": "2017-07-19", "close": 0.83385126, "volume": 30970.0}, {"date": "2017-07-20", "close": 0.83385126, "volume": 3842.0}, {"date": "2017-07-21", "close": 0.83385126, "volume": 5990.0}, {"date": "2017-07-24", "close": 0.83385126, "volume": 5868.0}, {"date": "2017-07-25", "close": 0.83385126, "volume": 8179.0}, {"date": "2017-07-26", "close": 0.83385126, "volume": 1349.0}, {"date": "2017-07-27", "close": 0.74120112, "volume": 49121.0}, {"date": "2017-07-28", "close": 0.74120112, "volume": 4533.0}, {"date": "2017-07-31", "close": 0.74120112, "volume": 2159.0}, {"date": "2017-08-01", "close": 0.74120112, "volume": 5624.0}, {"date": "2017-08-02", "close": 0.64855098, "volume": 33238.0}, {"date": "2017-08-03", "close": 0.64855098, "volume": 30547.0}, {"date": "2017-08-04", "close": 0.64855098, "volume": 24258.0}, {"date": "2017-08-07", "close": 0.64855098, "volume": 4317.0}, {"date": "2017-08-08", "close": 0.74120112, "volume": 47718.0}, {"date": "2017-08-09", "close": 0.74120112, "volume": 24430.0}, {"date": "2017-08-10", "close": 0.74120112, "volume": 19504.0}, {"date": "2017-08-11", "close": 0.64855098, "volume": 30576.0}, {"date": "2017-08-15", "close": 0.64855098, "volume": 5397.0}, {"date": "2017-08-16", "close": 0.64855098, "volume": 6932.0}, {"date": "2017-08-17", "close": 0.64855098, "volume": 29134.0}, {"date": "2017-08-18", "close": 0.64855098, "volume": 16190.0}, {"date": "2017-08-21", "close": 0.64855098, "volume": 9710.0}, {"date": "2017-08-22", "close": 0.74120112, "volume": 21047.0}, {"date": "2017-08-23", "close": 0.74120112, "volume": 11441.0}, {"date": "2017-08-24", "close": 0.74120112, "volume": 25825.0}, {"date": "2017-08-25", "close": 0.74120112, "volume": 5911.0}, {"date": "2017-08-28", "close": 0.74120112, "volume": 43495.0}, {"date": "2017-08-29", "close": 0.74120112, "volume": 3292.0}, {"date": "2017-08-30", "close": 0.74120112, "volume": 5639.0}, {"date": "2017-08-31", "close": 0.74120112, "volume": 2159.0}, {"date": "2017-09-04", "close": 0.74120112, "volume": 19355.0}, {"date": "2017-09-05", "close": 0.83385126, "volume": 33911.0}, {"date": "2017-09-07", "close": 0.74120112, "volume": 15042.0}, {"date": "2017-09-08", "close": 0.74120112, "volume": 26886.0}, {"date": "2017-09-11", "close": 0.74120112, "volume": 16374.0}, {"date": "2017-09-12", "close": 0.74120112, "volume": 10465.0}, {"date": "2017-09-13", "close": 0.74120112, "volume": 58935.0}, {"date": "2017-09-14", "close": 0.74120112, "volume": 7771.0}, {"date": "2017-09-15", "close": 0.74120112, "volume": 1081.0}, {"date": "2017-09-18", "close": 0.74120112, "volume": 7663.0}, {"date": "2017-09-19", "close": 0.74120112, "volume": 3103.0}, {"date": "2017-09-20", "close": 0.74120112, "volume": 2606.0}, {"date": "2017-09-21", "close": 0.74120112, "volume": 9034.0}, {"date": "2017-09-22", "close": 0.74120112, "volume": 14114.0}, {"date": "2017-09-25", "close": 0.74120112, "volume": 5397.0}, {"date": "2017-09-26", "close": 0.74120112, "volume": 2284.0}, {"date": "2017-09-28", "close": 0.74120112, "volume": 11198.0}, {"date": "2017-09-29", "close": 0.74120112, "volume": 17475.0}, {"date": "2017-10-02", "close": 0.74120112, "volume": 9941.0}, {"date": "2017-10-03", "close": 0.64855098, "volume": 3896.0}, {"date": "2017-10-04", "close": 0.83385126, "volume": 34420.0}, {"date": "2017-10-05", "close": 0.83385126, "volume": 8365.0}, {"date": "2017-10-06", "close": 0.83385126, "volume": 25904.0}, {"date": "2017-10-09", "close": 0.74120112, "volume": 56835.0}, {"date": "2017-10-10", "close": 0.74120112, "volume": 22611.0}, {"date": "2017-10-11", "close": 0.74120112, "volume": 4857.0}, {"date": "2017-10-12", "close": 0.74120112, "volume": 31180.0}, {"date": "2017-10-13", "close": 0.83385126, "volume": 53412.0}, {"date": "2017-10-16", "close": 0.9265014, "volume": 45546.0}, {"date": "2017-10-17", "close": 0.9265014, "volume": 8369.0}, {"date": "2017-10-18", "close": 0.83385126, "volume": 29841.0}, {"date": "2017-10-19", "close": 0.83385126, "volume": 15205.0}, {"date": "2017-10-20", "close": 0.83385126, "volume": 108.0}, {"date": "2017-10-23", "close": 0.83385126, "volume": 23985.0}, {"date": "2017-10-24", "close": 0.83385126, "volume": 28169.0}, {"date": "2017-10-25", "close": 0.83385126, "volume": 8287.0}, {"date": "2017-10-26", "close": 0.83385126, "volume": 22333.0}, {"date": "2017-10-27", "close": 0.9265014, "volume": 9585.0}, {"date": "2017-10-30", "close": 0.83385126, "volume": 26572.0}, {"date": "2017-10-31", "close": 0.83385126, "volume": 27931.0}, {"date": "2017-11-01", "close": 0.74120112, "volume": 37881.0}, {"date": "2017-11-02", "close": 0.83385126, "volume": 11927.0}, {"date": "2017-11-06", "close": 0.83385126, "volume": 37351.0}, {"date": "2017-11-07", "close": 0.83385126, "volume": 67895.0}, {"date": "2017-11-08", "close": 0.83385126, "volume": 10613.0}, {"date": "2017-11-09", "close": 0.83385126, "volume": 13981.0}, {"date": "2017-11-10", "close": 0.83385126, "volume": 29498.0}, {"date": "2017-11-13", "close": 0.83385126, "volume": 41243.0}, {"date": "2017-11-14", "close": 0.83385126, "volume": 16502.0}, {"date": "2017-11-15", "close": 0.83385126, "volume": 19476.0}, {"date": "2017-11-16", "close": 0.83385126, "volume": 13738.0}, {"date": "2017-11-17", "close": 0.83385126, "volume": 6418.0}, {"date": "2017-11-20", "close": 0.74120112, "volume": 15650.0}, {"date": "2017-11-21", "close": 0.83385126, "volume": 129707.0}, {"date": "2017-11-22", "close": 0.9265014, "volume": 184493.0}, {"date": "2017-11-23", "close": 0.9265014, "volume": 133640.0}, {"date": "2017-11-24", "close": 1.11180168, "volume": 756611.0}, {"date": "2017-11-27", "close": 1.11180168, "volume": 256370.0}, {"date": "2017-11-28", "close": 1.11180168, "volume": 40260.0}, {"date": "2017-11-29", "close": 1.11180168, "volume": 47516.0}, {"date": "2017-11-30", "close": 1.01915154, "volume": 78095.0}, {"date": "2017-12-01", "close": 1.01915154, "volume": 49446.0}, {"date": "2017-12-04", "close": 1.01915154, "volume": 27866.0}, {"date": "2017-12-05", "close": 1.11180168, "volume": 41741.0}, {"date": "2017-12-06", "close": 1.01915154, "volume": 78598.0}, {"date": "2017-12-07", "close": 1.01915154, "volume": 15701.0}, {"date": "2017-12-08", "close": 1.01915154, "volume": 5397.0}, {"date": "2017-12-11", "close": 1.01915154, "volume": 23997.0}, {"date": "2017-12-12", "close": 1.01915154, "volume": 48971.0}, {"date": "2017-12-13", "close": 0.9265014, "volume": 16098.0}, {"date": "2017-12-14", "close": 0.9265014, "volume": 2267.0}, {"date": "2017-12-15", "close": 1.01915154, "volume": 53575.0}, {"date": "2017-12-18", "close": 1.11180168, "volume": 46390.0}, {"date": "2017-12-19", "close": 1.01915154, "volume": 38791.0}, {"date": "2017-12-20", "close": 1.29710196, "volume": 416412.0}, {"date": "2017-12-21", "close": 1.20445182, "volume": 161266.0}, {"date": "2017-12-22", "close": 1.11180168, "volume": 76620.0}, {"date": "2017-12-27", "close": 0.9265014, "volume": 169415.0}, {"date": "2017-12-28", "close": 0.9265014, "volume": 56584.0}, {"date": "2017-12-29", "close": 1.01915154, "volume": 33883.0}, {"date": "2018-01-02", "close": 1.01915154, "volume": 23961.0}, {"date": "2018-01-03", "close": 1.01915154, "volume": 41338.0}, {"date": "2018-01-04", "close": 1.11180168, "volume": 7825.0}, {"date": "2018-01-05", "close": 1.01915154, "volume": 84332.0}, {"date": "2018-01-08", "close": 1.11180168, "volume": 13180.0}, {"date": "2018-01-09", "close": 1.01915154, "volume": 9471.0}, {"date": "2018-01-10", "close": 1.01915154, "volume": 25764.0}, {"date": "2018-01-11", "close": 1.11180168, "volume": 131344.0}, {"date": "2018-01-12", "close": 1.20445182, "volume": 340252.0}, {"date": "2018-01-15", "close": 1.3897521, "volume": 376699.0}, {"date": "2018-01-16", "close": 1.20445182, "volume": 192173.0}, {"date": "2018-01-17", "close": 1.20445182, "volume": 43329.0}, {"date": "2018-01-18", "close": 1.29710196, "volume": 6983.0}, {"date": "2018-01-19", "close": 1.76035266, "volume": 701946.0}, {"date": "2018-01-22", "close": 1.8530028, "volume": 542295.0}, {"date": "2018-01-23", "close": 2.50155378, "volume": 1242200.0}, {"date": "2018-01-24", "close": 2.3162535, "volume": 602094.0}, {"date": "2018-01-25", "close": 2.40890364, "volume": 216903.0}, {"date": "2018-01-29", "close": 3.05745462, "volume": 742253.0}, {"date": "2018-01-30", "close": 2.59420392, "volume": 635479.0}, {"date": "2018-01-31", "close": 2.50155378, "volume": 803623.0}, {"date": "2018-02-01", "close": 2.59420392, "volume": 248538.0}, {"date": "2018-02-02", "close": 2.59420392, "volume": 78046.0}, {"date": "2018-02-05", "close": 2.3162535, "volume": 239161.0}, {"date": "2018-02-06", "close": 1.8530028, "volume": 528931.0}, {"date": "2018-02-07", "close": 1.8530028, "volume": 253908.0}, {"date": "2018-02-08", "close": 2.22360336, "volume": 250539.0}, {"date": "2018-02-09", "close": 2.13095322, "volume": 154875.0}, {"date": "2018-02-12", "close": 2.40890364, "volume": 223069.0}, {"date": "2018-02-13", "close": 2.50155378, "volume": 99325.0}, {"date": "2018-02-14", "close": 2.68685406, "volume": 323510.0}, {"date": "2018-02-15", "close": 2.96480448, "volume": 226406.0}, {"date": "2018-02-16", "close": 3.15010476, "volume": 470422.0}, {"date": "2018-02-19", "close": 2.96480448, "volume": 109311.0}, {"date": "2018-02-20", "close": 3.05745462, "volume": 65320.0}, {"date": "2018-02-21", "close": 2.7795042, "volume": 70389.0}, {"date": "2018-02-22", "close": 2.68685406, "volume": 144315.0}, {"date": "2018-02-23", "close": 2.68685406, "volume": 35058.0}, {"date": "2018-02-26", "close": 2.59420392, "volume": 28199.0}, {"date": "2018-02-27", "close": 2.22360336, "volume": 203924.0}, {"date": "2018-02-28", "close": 2.40890364, "volume": 84388.0}, {"date": "2018-03-01", "close": 2.3162535, "volume": 27108.0}, {"date": "2018-03-02", "close": 2.22360336, "volume": 100995.0}, {"date": "2018-03-05", "close": 2.13095322, "volume": 56010.0}, {"date": "2018-03-06", "close": 2.13095322, "volume": 77086.0}, {"date": "2018-03-07", "close": 2.13095322, "volume": 56449.0}, {"date": "2018-03-08", "close": 2.22360336, "volume": 37353.0}, {"date": "2018-03-09", "close": 2.22360336, "volume": 17774.0}, {"date": "2018-03-12", "close": 2.13095322, "volume": 51581.0}, {"date": "2018-03-13", "close": 1.8530028, "volume": 104638.0}, {"date": "2018-03-14", "close": 2.13095322, "volume": 149671.0}, {"date": "2018-03-15", "close": 2.03830308, "volume": 53537.0}, {"date": "2018-03-16", "close": 2.40890364, "volume": 82876.0}, {"date": "2018-03-19", "close": 2.3162535, "volume": 102541.0}, {"date": "2018-03-20", "close": 2.40890364, "volume": 41938.0}, {"date": "2018-03-21", "close": 2.3162535, "volume": 32473.0}, {"date": "2018-03-22", "close": 2.13095322, "volume": 57576.0}, {"date": "2018-03-23", "close": 2.13095322, "volume": 112884.0}, {"date": "2018-03-26", "close": 1.94565294, "volume": 112427.0}, {"date": "2018-03-27", "close": 1.8530028, "volume": 246926.0}, {"date": "2018-03-28", "close": 1.94565294, "volume": 69126.0}, {"date": "2018-03-29", "close": 1.8530028, "volume": 103923.0}, {"date": "2018-04-03", "close": 1.48240224, "volume": 153713.0}, {"date": "2018-04-04", "close": 1.48240224, "volume": 198270.0}, {"date": "2018-04-05", "close": 1.57505238, "volume": 35688.0}, {"date": "2018-04-06", "close": 1.57505238, "volume": 33000.0}, {"date": "2018-04-09", "close": 1.48240224, "volume": 41883.0}, {"date": "2018-04-10", "close": 1.57505238, "volume": 5380.0}, {"date": "2018-04-11", "close": 1.8530028, "volume": 99470.0}, {"date": "2018-04-12", "close": 1.76035266, "volume": 51827.0}, {"date": "2018-04-13", "close": 1.57505238, "volume": 50040.0}, {"date": "2018-04-16", "close": 1.57505238, "volume": 42966.0}, {"date": "2018-04-17", "close": 1.57505238, "volume": 5814.0}, {"date": "2018-04-18", "close": 1.57505238, "volume": 63278.0}, {"date": "2018-04-19", "close": 1.57505238, "volume": 35241.0}, {"date": "2018-04-20", "close": 2.03830308, "volume": 512586.0}, {"date": "2018-04-23", "close": 1.94565294, "volume": 141174.0}, {"date": "2018-04-24", "close": 1.8530028, "volume": 89576.0}, {"date": "2018-04-26", "close": 1.76035266, "volume": 107159.0}, {"date": "2018-04-27", "close": 1.76035266, "volume": 19618.0}, {"date": "2018-04-30", "close": 1.66770252, "volume": 9050.0}, {"date": "2018-05-01", "close": 1.66770252, "volume": 49787.0}, {"date": "2018-05-02", "close": 1.48240224, "volume": 211525.0}, {"date": "2018-05-03", "close": 1.48240224, "volume": 24601.0}, {"date": "2018-05-04", "close": 1.48240224, "volume": 23717.0}, {"date": "2018-05-07", "close": 1.48240224, "volume": 25433.0}, {"date": "2018-05-08", "close": 1.57505238, "volume": 19819.0}, {"date": "2018-05-09", "close": 1.57505238, "volume": 17140.0}, {"date": "2018-05-10", "close": 1.57505238, "volume": 19684.0}, {"date": "2018-05-11", "close": 1.66770252, "volume": 19919.0}, {"date": "2018-05-14", "close": 1.66770252, "volume": 26669.0}, {"date": "2018-05-15", "close": 1.57505238, "volume": 13094.0}, {"date": "2018-05-16", "close": 1.66770252, "volume": 98979.0}, {"date": "2018-05-17", "close": 1.66770252, "volume": 16530.0}, {"date": "2018-05-18", "close": 1.66770252, "volume": 8222.0}, {"date": "2018-05-21", "close": 1.66770252, "volume": 20669.0}, {"date": "2018-05-22", "close": 1.57505238, "volume": 4962.0}, {"date": "2018-05-23", "close": 1.57505238, "volume": 62313.0}, {"date": "2018-05-24", "close": 1.48240224, "volume": 37275.0}, {"date": "2018-05-25", "close": 1.57505238, "volume": 28520.0}, {"date": "2018-05-28", "close": 1.57505238, "volume": 12915.0}, {"date": "2018-05-29", "close": 1.57505238, "volume": 10987.0}, {"date": "2018-05-30", "close": 1.57505238, "volume": 76034.0}, {"date": "2018-05-31", "close": 1.48240224, "volume": 14073.0}, {"date": "2018-06-01", "close": 1.48240224, "volume": 12285.0}, {"date": "2018-06-04", "close": 1.57505238, "volume": 27040.0}, {"date": "2018-06-05", "close": 1.48240224, "volume": 35907.0}, {"date": "2018-06-06", "close": 1.57505238, "volume": 23631.0}, {"date": "2018-06-07", "close": 1.57505238, "volume": 30365.0}, {"date": "2018-06-08", "close": 1.57505238, "volume": 1619.0}, {"date": "2018-06-12", "close": 1.48240224, "volume": 15115.0}, {"date": "2018-06-13", "close": 1.48240224, "volume": 9306.0}, {"date": "2018-06-14", "close": 1.48240224, "volume": 70114.0}, {"date": "2018-06-15", "close": 1.3897521, "volume": 23096.0}, {"date": "2018-06-18", "close": 1.48240224, "volume": 37012.0}, {"date": "2018-06-19", "close": 1.3897521, "volume": 24264.0}, {"date": "2018-06-20", "close": 1.48240224, "volume": 10192.0}, {"date": "2018-06-21", "close": 1.48240224, "volume": 22188.0}, {"date": "2018-06-22", "close": 1.48240224, "volume": 3891.0}, {"date": "2018-06-25", "close": 1.3897521, "volume": 57129.0}, {"date": "2018-06-26", "close": 1.29710196, "volume": 7649.0}, {"date": "2018-06-27", "close": 1.29710196, "volume": 42617.0}, {"date": "2018-06-28", "close": 1.3897521, "volume": 23939.0}, {"date": "2018-06-29", "close": 1.57505238, "volume": 11091.0}, {"date": "2018-07-02", "close": 1.66770252, "volume": 46239.0}, {"date": "2018-07-03", "close": 1.57505238, "volume": 25532.0}, {"date": "2018-07-04", "close": 1.48240224, "volume": 9179.0}, {"date": "2018-07-05", "close": 1.57505238, "volume": 7821.0}, {"date": "2018-07-06", "close": 1.3897521, "volume": 61589.0}, {"date": "2018-07-09", "close": 1.3897521, "volume": 18799.0}, {"date": "2018-07-10", "close": 1.3897521, "volume": 20196.0}, {"date": "2018-07-11", "close": 1.48240224, "volume": 18290.0}, {"date": "2018-07-12", "close": 1.48240224, "volume": 15672.0}, {"date": "2018-07-13", "close": 1.3897521, "volume": 23708.0}, {"date": "2018-07-16", "close": 1.48240224, "volume": 24958.0}, {"date": "2018-07-17", "close": 1.48240224, "volume": 35226.0}, {"date": "2018-07-18", "close": 1.3897521, "volume": 34232.0}, {"date": "2018-07-19", "close": 1.3897521, "volume": 39356.0}, {"date": "2018-07-20", "close": 1.29710196, "volume": 7044.0}, {"date": "2018-07-23", "close": 1.3897521, "volume": 15157.0}, {"date": "2018-07-24", "close": 1.3897521, "volume": 12934.0}, {"date": "2018-07-25", "close": 1.3897521, "volume": 7444.0}, {"date": "2018-07-26", "close": 1.3897521, "volume": 10682.0}, {"date": "2018-07-27", "close": 1.29710196, "volume": 15043.0}, {"date": "2018-07-30", "close": 1.3897521, "volume": 7208.0}, {"date": "2018-07-31", "close": 1.29710196, "volume": 38486.0}, {"date": "2018-08-01", "close": 1.11180168, "volume": 77829.0}, {"date": "2018-08-02", "close": 1.20445182, "volume": 45674.0}, {"date": "2018-08-03", "close": 1.11180168, "volume": 20278.0}, {"date": "2018-08-06", "close": 1.11180168, "volume": 58352.0}, {"date": "2018-08-07", "close": 1.11180168, "volume": 15788.0}, {"date": "2018-08-08", "close": 1.11180168, "volume": 1329.0}, {"date": "2018-08-09", "close": 1.29710196, "volume": 59352.0}, {"date": "2018-08-10", "close": 1.29710196, "volume": 48030.0}, {"date": "2018-08-13", "close": 1.20445182, "volume": 14046.0}, {"date": "2018-08-14", "close": 1.29710196, "volume": 16720.0}, {"date": "2018-08-15", "close": 1.3897521, "volume": 40022.0}, {"date": "2018-08-16", "close": 1.20445182, "volume": 58445.0}, {"date": "2018-08-17", "close": 1.3897521, "volume": 23323.0}, {"date": "2018-08-20", "close": 1.3897521, "volume": 19575.0}, {"date": "2018-08-21", "close": 1.29710196, "volume": 16466.0}, {"date": "2018-08-22", "close": 1.29710196, "volume": 12861.0}, {"date": "2018-08-23", "close": 1.20445182, "volume": 11225.0}, {"date": "2018-08-24", "close": 1.3897521, "volume": 36545.0}, {"date": "2018-08-27", "close": 1.3897521, "volume": 17157.0}, {"date": "2018-08-28", "close": 1.3897521, "volume": 33795.0}, {"date": "2018-08-30", "close": 1.3897521, "volume": 28073.0}, {"date": "2018-08-31", "close": 1.29710196, "volume": 28103.0}, {"date": "2018-09-03", "close": 1.3897521, "volume": 13253.0}, {"date": "2018-09-04", "close": 1.3897521, "volume": 3113.0}, {"date": "2018-09-05", "close": 1.29710196, "volume": 4058.0}, {"date": "2018-09-06", "close": 1.3897521, "volume": 34992.0}, {"date": "2018-09-07", "close": 1.48240224, "volume": 31041.0}, {"date": "2018-09-10", "close": 1.76035266, "volume": 114730.0}, {"date": "2018-09-11", "close": 1.66770252, "volume": 53527.0}, {"date": "2018-09-12", "close": 1.66770252, "volume": 23106.0}, {"date": "2018-09-13", "close": 1.66770252, "volume": 12278.0}, {"date": "2018-09-14", "close": 1.66770252, "volume": 9395.0}, {"date": "2018-09-17", "close": 1.8530028, "volume": 35191.0}, {"date": "2018-09-18", "close": 1.76035266, "volume": 6638.0}, {"date": "2018-09-19", "close": 1.76035266, "volume": 111619.0}, {"date": "2018-09-20", "close": 1.76035266, "volume": 28519.0}, {"date": "2018-09-21", "close": 1.8530028, "volume": 17550.0}, {"date": "2018-09-24", "close": 1.94565294, "volume": 78185.0}, {"date": "2018-09-25", "close": 2.03830308, "volume": 35692.0}, {"date": "2018-09-26", "close": 1.94565294, "volume": 31913.0}, {"date": "2018-09-27", "close": 2.03830308, "volume": 24305.0}, {"date": "2018-09-28", "close": 2.13095322, "volume": 18922.0}, {"date": "2018-10-01", "close": 1.94565294, "volume": 35277.0}, {"date": "2018-10-02", "close": 2.03830308, "volume": 21289.0}, {"date": "2018-10-03", "close": 1.94565294, "volume": 9672.0}, {"date": "2018-10-04", "close": 2.13095322, "volume": 26647.0}, {"date": "2018-10-05", "close": 2.13095322, "volume": 33493.0}, {"date": "2018-10-08", "close": 2.13095322, "volume": 61436.0}, {"date": "2018-10-09", "close": 2.22360336, "volume": 78354.0}, {"date": "2018-10-10", "close": 2.3162535, "volume": 34826.0}, {"date": "2018-10-11", "close": 2.03830308, "volume": 53611.0}, {"date": "2018-10-12", "close": 2.22360336, "volume": 46287.0}, {"date": "2018-10-15", "close": 2.03830308, "volume": 24039.0}, {"date": "2018-10-16", "close": 2.03830308, "volume": 11994.0}, {"date": "2018-10-17", "close": 1.94565294, "volume": 11068.0}, {"date": "2018-10-18", "close": 1.94565294, "volume": 23940.0}, {"date": "2018-10-19", "close": 1.76035266, "volume": 70470.0}, {"date": "2018-10-22", "close": 1.76035266, "volume": 5521.0}, {"date": "2018-10-23", "close": 1.76035266, "volume": 11994.0}, {"date": "2018-10-24", "close": 1.66770252, "volume": 39220.0}, {"date": "2018-10-25", "close": 1.66770252, "volume": 27822.0}, {"date": "2018-10-26", "close": 1.66770252, "volume": 38374.0}, {"date": "2018-10-29", "close": 1.57505238, "volume": 53610.0}, {"date": "2018-10-30", "close": 1.57505238, "volume": 23155.0}, {"date": "2018-10-31", "close": 1.48240224, "volume": 30739.0}, {"date": "2018-11-01", "close": 1.57505238, "volume": 19927.0}, {"date": "2018-11-02", "close": 1.66770252, "volume": 40389.0}, {"date": "2018-11-05", "close": 1.66770252, "volume": 33968.0}, {"date": "2018-11-06", "close": 1.76035266, "volume": 13413.0}, {"date": "2018-11-07", "close": 1.76035266, "volume": 13582.0}, {"date": "2018-11-08", "close": 1.76035266, "volume": 6835.0}, {"date": "2018-11-09", "close": 1.76035266, "volume": 12390.0}, {"date": "2018-11-12", "close": 1.66770252, "volume": 9016.0}, {"date": "2018-11-13", "close": 1.76035266, "volume": 20695.0}, {"date": "2018-11-14", "close": 1.57505238, "volume": 7758.0}, {"date": "2018-11-15", "close": 1.57505238, "volume": 11327.0}, {"date": "2018-11-16", "close": 1.57505238, "volume": 15422.0}, {"date": "2018-11-19", "close": 1.66770252, "volume": 19823.0}, {"date": "2018-11-20", "close": 1.48240224, "volume": 12147.0}, {"date": "2018-11-21", "close": 1.57505238, "volume": 14444.0}, {"date": "2018-11-22", "close": 1.48240224, "volume": 22830.0}, {"date": "2018-11-23", "close": 1.8530028, "volume": 111819.0}, {"date": "2018-11-26", "close": 1.57505238, "volume": 65639.0}, {"date": "2018-11-27", "close": 1.66770252, "volume": 32488.0}, {"date": "2018-11-28", "close": 1.57505238, "volume": 44543.0}, {"date": "2018-11-29", "close": 1.57505238, "volume": 1981.0}, {"date": "2018-11-30", "close": 1.66770252, "volume": 961.0}, {"date": "2018-12-03", "close": 1.66770252, "volume": 8203.0}, {"date": "2018-12-04", "close": 1.57505238, "volume": 15610.0}, {"date": "2018-12-05", "close": 1.57505238, "volume": 7632.0}, {"date": "2018-12-06", "close": 1.57505238, "volume": 17317.0}, {"date": "2018-12-07", "close": 1.57505238, "volume": 6507.0}, {"date": "2018-12-10", "close": 1.57505238, "volume": 540.0}, {"date": "2018-12-11", "close": 1.3897521, "volume": 69304.0}, {"date": "2018-12-12", "close": 1.57505238, "volume": 22347.0}, {"date": "2018-12-13", "close": 1.66770252, "volume": 2745.0}, {"date": "2018-12-14", "close": 1.57505238, "volume": 28786.0}, {"date": "2018-12-17", "close": 1.57505238, "volume": 6260.0}, {"date": "2018-12-18", "close": 1.48240224, "volume": 77784.0}, {"date": "2018-12-19", "close": 1.3897521, "volume": 18255.0}, {"date": "2018-12-20", "close": 1.20445182, "volume": 46280.0}, {"date": "2018-12-21", "close": 1.20445182, "volume": 30426.0}, {"date": "2018-12-24", "close": 1.20445182, "volume": 55632.0}, {"date": "2018-12-27", "close": 1.20445182, "volume": 17809.0}, {"date": "2018-12-28", "close": 1.20445182, "volume": 10622.0}, {"date": "2018-12-31", "close": 1.20445182, "volume": 8635.0}, {"date": "2019-01-02", "close": 1.20445182, "volume": 14895.0}, {"date": "2019-01-03", "close": 1.20445182, "volume": 24320.0}, {"date": "2019-01-04", "close": 1.29710196, "volume": 42036.0}, {"date": "2019-01-07", "close": 1.29710196, "volume": 18105.0}, {"date": "2019-01-08", "close": 1.3897521, "volume": 19112.0}, {"date": "2019-01-09", "close": 1.29710196, "volume": 25343.0}, {"date": "2019-01-10", "close": 1.20445182, "volume": 19766.0}, {"date": "2019-01-11", "close": 1.29710196, "volume": 9390.0}, {"date": "2019-01-14", "close": 1.29710196, "volume": 10590.0}, {"date": "2019-01-15", "close": 1.29710196, "volume": 8635.0}, {"date": "2019-01-16", "close": 1.48240224, "volume": 109862.0}, {"date": "2019-01-17", "close": 1.66770252, "volume": 81365.0}, {"date": "2019-01-18", "close": 1.3897521, "volume": 49275.0}, {"date": "2019-01-21", "close": 1.3897521, "volume": 17479.0}, {"date": "2019-01-22", "close": 1.3897521, "volume": 48258.0}, {"date": "2019-01-23", "close": 1.29710196, "volume": 17465.0}, {"date": "2019-01-24", "close": 1.3897521, "volume": 32774.0}, {"date": "2019-01-25", "close": 1.3897521, "volume": 12262.0}, {"date": "2019-01-29", "close": 1.29710196, "volume": 35053.0}, {"date": "2019-01-30", "close": 1.48240224, "volume": 26569.0}, {"date": "2019-01-31", "close": 1.3897521, "volume": 19357.0}, {"date": "2019-02-01", "close": 1.48240224, "volume": 3388.0}, {"date": "2019-02-04", "close": 1.3897521, "volume": 20131.0}, {"date": "2019-02-05", "close": 1.3897521, "volume": 18254.0}, {"date": "2019-02-06", "close": 1.3897521, "volume": 19096.0}, {"date": "2019-02-07", "close": 1.3897521, "volume": 6907.0}, {"date": "2019-02-08", "close": 1.48240224, "volume": 31652.0}, {"date": "2019-02-11", "close": 1.29710196, "volume": 49119.0}, {"date": "2019-02-12", "close": 1.3897521, "volume": 5936.0}, {"date": "2019-02-13", "close": 1.48240224, "volume": 36916.0}, {"date": "2019-02-14", "close": 1.3897521, "volume": 33545.0}, {"date": "2019-02-15", "close": 1.48240224, "volume": 12662.0}, {"date": "2019-02-18", "close": 1.48240224, "volume": 57754.0}, {"date": "2019-02-19", "close": 1.3897521, "volume": 9657.0}, {"date": "2019-02-20", "close": 1.48240224, "volume": 15850.0}, {"date": "2019-02-21", "close": 1.48240224, "volume": 7555.0}, {"date": "2019-02-22", "close": 1.3897521, "volume": 8471.0}, {"date": "2019-02-25", "close": 1.3897521, "volume": 12684.0}, {"date": "2019-02-26", "close": 1.3897521, "volume": 8095.0}, {"date": "2019-02-27", "close": 1.48240224, "volume": 33452.0}, {"date": "2019-02-28", "close": 1.3897521, "volume": 9545.0}, {"date": "2019-03-01", "close": 1.3897521, "volume": 8004.0}, {"date": "2019-03-04", "close": 1.29710196, "volume": 17539.0}, {"date": "2019-03-05", "close": 1.29710196, "volume": 12952.0}, {"date": "2019-03-06", "close": 1.3897521, "volume": 8755.0}, {"date": "2019-03-07", "close": 1.3897521, "volume": 10711.0}, {"date": "2019-03-08", "close": 1.29710196, "volume": 24523.0}, {"date": "2019-03-11", "close": 1.29710196, "volume": 7555.0}, {"date": "2019-03-12", "close": 1.29710196, "volume": 15078.0}, {"date": "2019-03-13", "close": 1.48240224, "volume": 26706.0}, {"date": "2019-03-15", "close": 1.3897521, "volume": 5828.0}, {"date": "2019-03-18", "close": 1.29710196, "volume": 33377.0}, {"date": "2019-03-19", "close": 1.29710196, "volume": 9569.0}, {"date": "2019-03-20", "close": 1.29710196, "volume": 7555.0}, {"date": "2019-03-21", "close": 1.29710196, "volume": 19136.0}, {"date": "2019-03-22", "close": 1.29710196, "volume": 38201.0}, {"date": "2019-03-25", "close": 1.20445182, "volume": 20676.0}, {"date": "2019-03-26", "close": 1.29710196, "volume": 11063.0}, {"date": "2019-03-27", "close": 1.29710196, "volume": 4371.0}, {"date": "2019-03-28", "close": 1.29710196, "volume": 848.0}, {"date": "2019-03-29", "close": 1.29710196, "volume": 2313.0}, {"date": "2019-04-01", "close": 1.29710196, "volume": 16335.0}, {"date": "2019-04-02", "close": 1.3897521, "volume": 540.0}, {"date": "2019-04-03", "close": 1.29710196, "volume": 1602.0}, {"date": "2019-04-04", "close": 1.29710196, "volume": 4968.0}, {"date": "2019-04-05", "close": 1.29710196, "volume": 777.0}, {"date": "2019-04-08", "close": 1.20445182, "volume": 34522.0}, {"date": "2019-04-09", "close": 1.29710196, "volume": 21170.0}, {"date": "2019-04-12", "close": 1.11180168, "volume": 44526.0}, {"date": "2019-04-15", "close": 1.11180168, "volume": 5936.0}, {"date": "2019-04-16", "close": 1.11180168, "volume": 22753.0}, {"date": "2019-04-17", "close": 1.01915154, "volume": 16999.0}, {"date": "2019-04-18", "close": 1.11180168, "volume": 1835.0}, {"date": "2019-04-23", "close": 1.01915154, "volume": 12952.0}, {"date": "2019-04-24", "close": 1.01915154, "volume": 23894.0}, {"date": "2019-04-26", "close": 1.01915154, "volume": 40311.0}, {"date": "2019-04-29", "close": 0.9265014, "volume": 77446.0}, {"date": "2019-04-30", "close": 1.01915154, "volume": 42903.0}, {"date": "2019-05-01", "close": 1.01915154, "volume": 23959.0}, {"date": "2019-05-02", "close": 0.9265014, "volume": 89994.0}, {"date": "2019-05-03", "close": 0.9265014, "volume": 26436.0}, {"date": "2019-05-06", "close": 0.9265014, "volume": 28165.0}, {"date": "2019-05-07", "close": 0.9265014, "volume": 75903.0}, {"date": "2019-05-08", "close": 0.9265014, "volume": 61513.0}, {"date": "2019-05-09", "close": 0.9265014, "volume": 22126.0}, {"date": "2019-05-10", "close": 1.01915154, "volume": 4062.0}, {"date": "2019-05-13", "close": 1.01915154, "volume": 98832.0}, {"date": "2019-05-14", "close": 1.01915154, "volume": 45708.0}, {"date": "2019-05-15", "close": 1.01915154, "volume": 34541.0}, {"date": "2019-05-16", "close": 1.11180168, "volume": 123522.0}, {"date": "2019-05-17", "close": 1.11180168, "volume": 52588.0}, {"date": "2019-05-20", "close": 1.01915154, "volume": 41612.0}, {"date": "2019-05-21", "close": 1.01915154, "volume": 35830.0}, {"date": "2019-05-22", "close": 1.11180168, "volume": 9002.0}, {"date": "2019-05-23", "close": 1.01915154, "volume": 24312.0}, {"date": "2019-05-24", "close": 1.01915154, "volume": 19850.0}, {"date": "2019-05-27", "close": 1.01915154, "volume": 10793.0}, {"date": "2019-05-28", "close": 1.01915154, "volume": 11054.0}, {"date": "2019-05-29", "close": 1.20445182, "volume": 33393.0}, {"date": "2019-05-30", "close": 1.11180168, "volume": 37283.0}, {"date": "2019-05-31", "close": 1.11180168, "volume": 20762.0}, {"date": "2019-06-03", "close": 0.9265014, "volume": 61177.0}, {"date": "2019-06-04", "close": 1.01915154, "volume": 27122.0}, {"date": "2019-06-05", "close": 1.01915154, "volume": 18187.0}, {"date": "2019-06-06", "close": 1.11180168, "volume": 14588.0}, {"date": "2019-06-07", "close": 1.01915154, "volume": 10579.0}, {"date": "2019-06-11", "close": 1.01915154, "volume": 18670.0}, {"date": "2019-06-12", "close": 0.9265014, "volume": 15354.0}, {"date": "2019-06-13", "close": 0.9265014, "volume": 16190.0}, {"date": "2019-06-14", "close": 0.9265014, "volume": 22702.0}, {"date": "2019-06-17", "close": 0.83385126, "volume": 33008.0}, {"date": "2019-06-18", "close": 0.83385126, "volume": 28242.0}, {"date": "2019-06-19", "close": 0.83385126, "volume": 12920.0}, {"date": "2019-06-20", "close": 0.83385126, "volume": 38176.0}, {"date": "2019-06-21", "close": 0.83385126, "volume": 2698.0}, {"date": "2019-06-24", "close": 0.83385126, "volume": 13188.0}, {"date": "2019-06-25", "close": 0.83385126, "volume": 18536.0}, {"date": "2019-06-26", "close": 0.83385126, "volume": 23206.0}, {"date": "2019-06-27", "close": 0.83385126, "volume": 12393.0}, {"date": "2019-06-28", "close": 0.83385126, "volume": 12898.0}, {"date": "2019-07-01", "close": 0.83385126, "volume": 18839.0}, {"date": "2019-07-02", "close": 0.83385126, "volume": 67875.0}, {"date": "2019-07-03", "close": 0.83385126, "volume": 19774.0}, {"date": "2019-07-04", "close": 0.83385126, "volume": 14037.0}, {"date": "2019-07-05", "close": 0.83385126, "volume": 11731.0}, {"date": "2019-07-08", "close": 0.83385126, "volume": 23083.0}, {"date": "2019-07-09", "close": 0.83385126, "volume": 12441.0}, {"date": "2019-07-10", "close": 0.83385126, "volume": 14151.0}, {"date": "2019-07-11", "close": 0.83385126, "volume": 14019.0}, {"date": "2019-07-12", "close": 0.83385126, "volume": 13806.0}, {"date": "2019-07-15", "close": 0.74120112, "volume": 90135.0}, {"date": "2019-07-16", "close": 0.64855098, "volume": 81209.0}, {"date": "2019-07-17", "close": 0.64855098, "volume": 24665.0}, {"date": "2019-07-18", "close": 0.64855098, "volume": 15521.0}, {"date": "2019-07-19", "close": 0.64855098, "volume": 22312.0}, {"date": "2019-07-22", "close": 0.64855098, "volume": 8131.0}, {"date": "2019-07-23", "close": 0.74120112, "volume": 77055.0}, {"date": "2019-07-24", "close": 0.74120112, "volume": 1835.0}, {"date": "2019-07-25", "close": 0.64855098, "volume": 7526.0}, {"date": "2019-07-26", "close": 0.64855098, "volume": 24254.0}, {"date": "2019-07-29", "close": 0.64855098, "volume": 22154.0}, {"date": "2019-07-30", "close": 0.64855098, "volume": 21587.0}, {"date": "2019-07-31", "close": 0.64855098, "volume": 32752.0}, {"date": "2019-08-01", "close": 0.64855098, "volume": 82386.0}, {"date": "2019-08-02", "close": 0.55590084, "volume": 34452.0}, {"date": "2019-08-05", "close": 0.55590084, "volume": 41926.0}, {"date": "2019-08-06", "close": 0.64855098, "volume": 42094.0}, {"date": "2019-08-07", "close": 0.74120112, "volume": 92439.0}, {"date": "2019-08-08", "close": 0.74120112, "volume": 67590.0}, {"date": "2019-08-09", "close": 0.64855098, "volume": 23348.0}, {"date": "2019-08-12", "close": 0.64855098, "volume": 21587.0}, {"date": "2019-08-13", "close": 0.74120112, "volume": 22829.0}, {"date": "2019-08-14", "close": 0.64855098, "volume": 21587.0}, {"date": "2019-08-15", "close": 0.64855098, "volume": 22936.0}, {"date": "2019-08-16", "close": 0.64855098, "volume": 34998.0}, {"date": "2019-08-19", "close": 0.64855098, "volume": 64760.0}, {"date": "2019-08-20", "close": 0.64855098, "volume": 44447.0}, {"date": "2019-08-21", "close": 0.64855098, "volume": 31020.0}, {"date": "2019-08-22", "close": 0.55590084, "volume": 27612.0}, {"date": "2019-08-23", "close": 0.64855098, "volume": 58554.0}, {"date": "2019-08-26", "close": 0.55590084, "volume": 62502.0}, {"date": "2019-08-27", "close": 0.55590084, "volume": 9495.0}, {"date": "2019-08-28", "close": 0.55590084, "volume": 21587.0}, {"date": "2019-08-29", "close": 0.55590084, "volume": 24038.0}, {"date": "2019-08-30", "close": 0.64855098, "volume": 35944.0}, {"date": "2019-09-02", "close": 0.64855098, "volume": 28540.0}, {"date": "2019-09-03", "close": 0.55590084, "volume": 40062.0}, {"date": "2019-09-04", "close": 0.64855098, "volume": 25507.0}, {"date": "2019-09-05", "close": 0.55590084, "volume": 47053.0}, {"date": "2019-09-06", "close": 0.64855098, "volume": 141206.0}, {"date": "2019-09-09", "close": 0.64855098, "volume": 26983.0}, {"date": "2019-09-10", "close": 0.55590084, "volume": 62032.0}, {"date": "2019-09-11", "close": 0.55590084, "volume": 21970.0}, {"date": "2019-09-12", "close": 0.55590084, "volume": 16962.0}, {"date": "2019-09-13", "close": 0.64855098, "volume": 2450.0}, {"date": "2019-09-16", "close": 0.64855098, "volume": 45440.0}, {"date": "2019-09-17", "close": 0.64855098, "volume": 43160.0}, {"date": "2019-09-18", "close": 0.55590084, "volume": 107798.0}, {"date": "2019-09-19", "close": 0.55590084, "volume": 18904.0}, {"date": "2019-09-20", "close": 0.27795042, "volume": 557747.0}, {"date": "2019-09-23", "close": 0.27795042, "volume": 183766.0}, {"date": "2019-09-24", "close": 0.27795042, "volume": 138995.0}, {"date": "2019-09-25", "close": 0.27795042, "volume": 455015.0}, {"date": "2019-09-26", "close": 0.37060056, "volume": 84739.0}, {"date": "2019-09-27", "close": 0.27795042, "volume": 66900.0}, {"date": "2019-09-30", "close": 0.27795042, "volume": 11706.0}, {"date": "2019-10-01", "close": 0.27795042, "volume": 163191.0}, {"date": "2019-10-02", "close": 0.27795042, "volume": 49947.0}, {"date": "2019-10-03", "close": 0.27795042, "volume": 172342.0}, {"date": "2019-10-04", "close": 0.27795042, "volume": 83655.0}, {"date": "2019-10-07", "close": 0.18530028, "volume": 37021.0}, {"date": "2019-10-08", "close": 0.18530028, "volume": 32380.0}, {"date": "2019-10-09", "close": 0.18530028, "volume": 64220.0}, {"date": "2019-10-10", "close": 0.18530028, "volume": 152401.0}, {"date": "2019-10-11", "close": 0.27795042, "volume": 97841.0}, {"date": "2019-10-14", "close": 0.18530028, "volume": 55334.0}, {"date": "2019-10-15", "close": 0.27795042, "volume": 54122.0}, {"date": "2019-10-16", "close": 0.18530028, "volume": 55402.0}, {"date": "2019-10-18", "close": 0.18530028, "volume": 22134.0}, {"date": "2019-10-21", "close": 0.18530028, "volume": 34539.0}, {"date": "2019-10-22", "close": 0.18530028, "volume": 36158.0}, {"date": "2019-10-23", "close": 0.18530028, "volume": 49358.0}, {"date": "2019-10-24", "close": 0.18530028, "volume": 90664.0}, {"date": "2019-10-25", "close": 0.18530028, "volume": 32380.0}, {"date": "2019-10-28", "close": 0.18530028, "volume": 38816.0}, {"date": "2019-10-29", "close": 0.27795042, "volume": 16179.0}, {"date": "2019-10-30", "close": 0.18530028, "volume": 45871.0}, {"date": "2019-10-31", "close": 0.18530028, "volume": 100378.0}, {"date": "2019-11-01", "close": 0.18530028, "volume": 48038.0}, {"date": "2019-11-04", "close": 0.18530028, "volume": 58578.0}, {"date": "2019-11-05", "close": 0.18530028, "volume": 84188.0}, {"date": "2019-11-06", "close": 0.18530028, "volume": 78044.0}, {"date": "2019-11-07", "close": 0.18530028, "volume": 227727.0}, {"date": "2019-11-08", "close": 0.18530028, "volume": 134576.0}, {"date": "2019-11-11", "close": 0.18530028, "volume": 95796.0}, {"date": "2019-11-12", "close": 0.18530028, "volume": 37218.0}, {"date": "2019-11-13", "close": 0.18530028, "volume": 183742.0}, {"date": "2019-11-14", "close": 0.18530028, "volume": 22720.0}, {"date": "2019-11-15", "close": 0.18530028, "volume": 81778.0}, {"date": "2019-11-18", "close": 0.18530028, "volume": 43173.0}, {"date": "2019-11-19", "close": 0.18530028, "volume": 43173.0}, {"date": "2019-11-20", "close": 0.18530028, "volume": 43173.0}, {"date": "2019-11-22", "close": 0.18530028, "volume": 64760.0}, {"date": "2019-11-25", "close": 0.18530028, "volume": 51115.0}, {"date": "2019-11-26", "close": 0.18530028, "volume": 43713.0}, {"date": "2019-11-27", "close": 0.18530028, "volume": 43173.0}, {"date": "2019-11-28", "close": 0.18530028, "volume": 136744.0}, {"date": "2019-11-29", "close": 0.18530028, "volume": 223069.0}, {"date": "2019-12-02", "close": 0.09265014, "volume": 53427.0}, {"date": "2019-12-04", "close": 0.09265014, "volume": 43173.0}, {"date": "2019-12-05", "close": 0.18530028, "volume": 224878.0}, {"date": "2019-12-06", "close": 0.18530028, "volume": 43173.0}, {"date": "2019-12-09", "close": 0.18530028, "volume": 32628.0}, {"date": "2019-12-10", "close": 0.18530028, "volume": 80971.0}, {"date": "2019-12-11", "close": 0.18530028, "volume": 19968.0}, {"date": "2019-12-12", "close": 0.18530028, "volume": 5397.0}, {"date": "2019-12-13", "close": 0.18530028, "volume": 41425.0}, {"date": "2019-12-16", "close": 0.18530028, "volume": 21533.0}, {"date": "2019-12-17", "close": 0.09265014, "volume": 53966.0}, {"date": "2019-12-19", "close": 0.09265014, "volume": 55585.0}, {"date": "2019-12-20", "close": 0.09265014, "volume": 43173.0}, {"date": "2019-12-23", "close": 0.09265014, "volume": 43173.0}, {"date": "2019-12-27", "close": 0.09265014, "volume": 43173.0}, {"date": "2019-12-31", "close": 0.09265014, "volume": 21587.0}, {"date": "2020-01-02", "close": 0.09265014, "volume": 58473.0}, {"date": "2020-01-03", "close": 0.09265014, "volume": 51268.0}, {"date": "2020-01-06", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-01-08", "close": 0.09265014, "volume": 53966.0}, {"date": "2020-01-09", "close": 0.09265014, "volume": 45332.0}, {"date": "2020-01-10", "close": 0.09265014, "volume": 88260.0}, {"date": "2020-01-13", "close": 0.09265014, "volume": 64686.0}, {"date": "2020-01-14", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-01-15", "close": 0.09265014, "volume": 111090.0}, {"date": "2020-01-16", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-01-17", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-01-20", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-01-21", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-01-22", "close": 0.09265014, "volume": 32380.0}, {"date": "2020-01-23", "close": 0.09265014, "volume": 28765.0}, {"date": "2020-01-24", "close": 0.09265014, "volume": 1187.0}, {"date": "2020-01-28", "close": 0.09265014, "volume": 3778.0}, {"date": "2020-01-29", "close": 0.09265014, "volume": 2159.0}, {"date": "2020-01-30", "close": 0.09265014, "volume": 3562.0}, {"date": "2020-02-04", "close": 0.09265014, "volume": 162979.0}, {"date": "2020-02-06", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-07", "close": 0.09265014, "volume": 37777.0}, {"date": "2020-02-10", "close": 0.09265014, "volume": 101149.0}, {"date": "2020-02-11", "close": 0.09265014, "volume": 53745.0}, {"date": "2020-02-12", "close": 0.09265014, "volume": 75553.0}, {"date": "2020-02-14", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-17", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-18", "close": 0.09265014, "volume": 10314.0}, {"date": "2020-02-19", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-20", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-21", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-24", "close": 0.09265014, "volume": 45332.0}, {"date": "2020-02-25", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-26", "close": 0.09265014, "volume": 44792.0}, {"date": "2020-02-27", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-02-28", "close": 0.09265014, "volume": 14695.0}, {"date": "2020-03-02", "close": 0.09265014, "volume": 244693.0}, {"date": "2020-03-03", "close": 0.09265014, "volume": 124123.0}, {"date": "2020-03-05", "close": 0.09265014, "volume": 32380.0}, {"date": "2020-03-09", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-03-11", "close": 0.09265014, "volume": 97140.0}, {"date": "2020-03-12", "close": 0.09265014, "volume": 11873.0}, {"date": "2020-03-16", "close": 0.09265014, "volume": 6476.0}, {"date": "2020-03-17", "close": 0.09265014, "volume": 1079.0}, {"date": "2020-03-19", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-03-23", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-03-25", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-03-26", "close": 0.18530028, "volume": 446317.0}, {"date": "2020-03-27", "close": 0.09265014, "volume": 121964.0}, {"date": "2020-03-30", "close": 0.09265014, "volume": 146003.0}, {"date": "2020-03-31", "close": 0.09265014, "volume": 297280.0}, {"date": "2020-04-01", "close": 0.09265014, "volume": 154830.0}, {"date": "2020-04-02", "close": 0.09265014, "volume": 53966.0}, {"date": "2020-04-03", "close": 0.09265014, "volume": 46411.0}, {"date": "2020-04-06", "close": 0.09265014, "volume": 24285.0}, {"date": "2020-04-07", "close": 0.09265014, "volume": 18133.0}, {"date": "2020-04-08", "close": 0.09265014, "volume": 20507.0}, {"date": "2020-04-09", "close": 0.09265014, "volume": 9013.0}, {"date": "2020-04-14", "close": 0.09265014, "volume": 37777.0}, {"date": "2020-04-15", "close": 0.09265014, "volume": 20507.0}, {"date": "2020-04-16", "close": 0.09265014, "volume": 102203.0}, {"date": "2020-04-17", "close": 0.09265014, "volume": 43173.0}, {"date": "2020-04-20", "close": 0.09265014, "volume": 3783.0}, {"date": "2020-04-22", "close": 0.09265014, "volume": 59363.0}, {"date": "2020-04-23", "close": 0.09265014, "volume": 298393.0}, {"date": "2020-04-24", "close": 0.09265014, "volume": 205637.0}, {"date": "2020-04-27", "close": 0.09265014, "volume": 200216.0}, {"date": "2020-04-28", "close": 0.09265014, "volume": 78251.0}, {"date": "2020-04-29", "close": 0.09265014, "volume": 93902.0}, {"date": "2020-04-30", "close": 0.09265014, "volume": 71193.0}, {"date": "2020-05-01", "close": 0.09265014, "volume": 40735.0}, {"date": "2020-05-04", "close": 0.09265014, "volume": 34862.0}, {"date": "2020-05-05", "close": 0.09265014, "volume": 21425.0}, {"date": "2020-05-06", "close": 0.09265014, "volume": 31311.0}, {"date": "2020-05-07", "close": 0.09265014, "volume": 85373.0}, {"date": "2020-05-08", "close": 0.09265014, "volume": 26983.0}, {"date": "2020-05-11", "close": 0.09265014, "volume": 39396.0}, {"date": "2020-05-12", "close": 0.09265014, "volume": 40799.0}, {"date": "2020-05-13", "close": 0.09265014, "volume": 7555.0}, {"date": "2020-05-14", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-05-15", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-05-18", "close": 0.09265014, "volume": 20680.0}, {"date": "2020-05-21", "close": 0.09265014, "volume": 38153.0}, {"date": "2020-05-22", "close": 0.09265014, "volume": 9714.0}, {"date": "2020-05-25", "close": 0.09265014, "volume": 2159.0}, {"date": "2020-05-26", "close": 0.09265014, "volume": 1079.0}, {"date": "2020-05-27", "close": 0.09265014, "volume": 11172.0}, {"date": "2020-05-28", "close": 0.09265014, "volume": 222271.0}, {"date": "2020-05-29", "close": 0.09265014, "volume": 53966.0}, {"date": "2020-06-01", "close": 0.09265014, "volume": 177550.0}, {"date": "2020-06-02", "close": 0.09265014, "volume": 116449.0}, {"date": "2020-06-03", "close": 0.09265014, "volume": 59363.0}, {"date": "2020-06-04", "close": 0.09265014, "volume": 87436.0}, {"date": "2020-06-05", "close": 0.09265014, "volume": 87520.0}, {"date": "2020-06-09", "close": 0.09265014, "volume": 67299.0}, {"date": "2020-06-10", "close": 0.09265014, "volume": 16190.0}, {"date": "2020-06-11", "close": 0.09265014, "volume": 25256.0}, {"date": "2020-06-12", "close": 0.09265014, "volume": 75553.0}, {"date": "2020-06-15", "close": 0.09265014, "volume": 59372.0}, {"date": "2020-06-16", "close": 0.09265014, "volume": 11216.0}, {"date": "2020-06-17", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-06-18", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-06-22", "close": 0.09265014, "volume": 32380.0}, {"date": "2020-06-30", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-07-02", "close": 0.09265014, "volume": 2159.0}, {"date": "2020-07-03", "close": 0.09265014, "volume": 59579.0}, {"date": "2020-07-08", "close": 0.09265014, "volume": 56618.0}, {"date": "2020-07-09", "close": 0.09265014, "volume": 24825.0}, {"date": "2020-07-14", "close": 0.09265014, "volume": 26563.0}, {"date": "2020-07-16", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-07-21", "close": 0.09265014, "volume": 48570.0}, {"date": "2020-07-22", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-07-23", "close": 0.09265014, "volume": 8365.0}, {"date": "2020-07-24", "close": 0.09265014, "volume": 107933.0}, {"date": "2020-07-27", "close": 0.09265014, "volume": 231286.0}, {"date": "2020-07-28", "close": 0.09265014, "volume": 183522.0}, {"date": "2020-07-29", "close": 0.09265014, "volume": 89834.0}, {"date": "2020-07-30", "close": 0.09265014, "volume": 118726.0}, {"date": "2020-08-03", "close": 0.09265014, "volume": 185710.0}, {"date": "2020-08-04", "close": 0.09265014, "volume": 107933.0}, {"date": "2020-08-05", "close": 0.09265014, "volume": 43966.0}, {"date": "2020-08-06", "close": 0.09265014, "volume": 319715.0}, {"date": "2020-08-07", "close": 0.09265014, "volume": 53966.0}, {"date": "2020-08-10", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-08-11", "close": 0.09265014, "volume": 450890.0}, {"date": "2020-08-12", "close": 0.09265014, "volume": 59363.0}, {"date": "2020-08-13", "close": 0.09265014, "volume": 32380.0}, {"date": "2020-08-14", "close": 0.09265014, "volume": 444794.0}, {"date": "2020-08-17", "close": 0.09265014, "volume": 383594.0}, {"date": "2020-08-18", "close": 0.09265014, "volume": 107933.0}, {"date": "2020-08-19", "close": 0.09265014, "volume": 152725.0}, {"date": "2020-08-20", "close": 0.09265014, "volume": 81549.0}, {"date": "2020-08-21", "close": 0.09265014, "volume": 104661.0}, {"date": "2020-08-24", "close": 0.09265014, "volume": 215434.0}, {"date": "2020-08-25", "close": 0.09265014, "volume": 134916.0}, {"date": "2020-08-26", "close": 0.09265014, "volume": 113330.0}, {"date": "2020-08-27", "close": 0.09265014, "volume": 134916.0}, {"date": "2020-08-28", "close": 0.09265014, "volume": 110036.0}, {"date": "2020-08-31", "close": 0.09265014, "volume": 339171.0}, {"date": "2020-09-02", "close": 0.09265014, "volume": 30918.0}, {"date": "2020-09-03", "close": 0.09265014, "volume": 59363.0}, {"date": "2020-09-07", "close": 0.09265014, "volume": 91284.0}, {"date": "2020-09-08", "close": 0.09265014, "volume": 147544.0}, {"date": "2020-09-09", "close": 0.09265014, "volume": 32395.0}, {"date": "2020-09-10", "close": 0.09265014, "volume": 4317.0}, {"date": "2020-09-11", "close": 0.09265014, "volume": 75159.0}, {"date": "2020-09-14", "close": 0.09265014, "volume": 156503.0}, {"date": "2020-09-15", "close": 0.09265014, "volume": 641421.0}, {"date": "2020-09-16", "close": 0.09265014, "volume": 157550.0}, {"date": "2020-09-17", "close": 0.09265014, "volume": 264481.0}, {"date": "2020-09-24", "close": 0.09265014, "volume": 609582.0}, {"date": "2020-09-25", "close": 0.09265014, "volume": 170185.0}, {"date": "2020-09-28", "close": 0.09265014, "volume": 113653.0}, {"date": "2020-09-29", "close": 0.09265014, "volume": 140313.0}, {"date": "2020-09-30", "close": 0.09265014, "volume": 250524.0}, {"date": "2020-10-01", "close": 0.09265014, "volume": 377508.0}, {"date": "2020-10-02", "close": 0.09265014, "volume": 182406.0}, {"date": "2020-10-05", "close": 0.09265014, "volume": 222567.0}, {"date": "2020-10-06", "close": 0.09265014, "volume": 249865.0}, {"date": "2020-10-07", "close": 0.09265014, "volume": 482633.0}, {"date": "2020-10-08", "close": 0.09265014, "volume": 445276.0}, {"date": "2020-10-09", "close": 0.09265014, "volume": 367512.0}, {"date": "2020-10-12", "close": 0.09265014, "volume": 799001.0}, {"date": "2020-10-13", "close": 0.09265014, "volume": 108635.0}, {"date": "2020-10-14", "close": 0.09265014, "volume": 24404.0}, {"date": "2020-10-15", "close": 0.09265014, "volume": 122871.0}, {"date": "2020-10-16", "close": 0.09265014, "volume": 53966.0}, {"date": "2020-10-19", "close": 0.09265014, "volume": 205612.0}, {"date": "2020-10-20", "close": 0.09265014, "volume": 127604.0}, {"date": "2020-10-21", "close": 0.09265014, "volume": 392488.0}, {"date": "2020-10-22", "close": 0.09265014, "volume": 166023.0}, {"date": "2020-10-23", "close": 0.09265014, "volume": 179828.0}, {"date": "2020-10-26", "close": 0.09265014, "volume": 59219.0}, {"date": "2020-10-27", "close": 0.09265014, "volume": 140394.0}, {"date": "2020-10-28", "close": 0.09265014, "volume": 119806.0}, {"date": "2020-10-29", "close": 0.09265014, "volume": 137211.0}, {"date": "2020-10-30", "close": 0.09265014, "volume": 157742.0}, {"date": "2020-11-02", "close": 0.09265014, "volume": 2053748.0}, {"date": "2020-11-03", "close": 0.09265014, "volume": 147868.0}, {"date": "2020-11-04", "close": 0.09265014, "volume": 87318.0}, {"date": "2020-11-05", "close": 0.09265014, "volume": 53773.0}, {"date": "2020-11-06", "close": 0.09265014, "volume": 19698.0}, {"date": "2020-11-09", "close": 0.09265014, "volume": 86131.0}, {"date": "2020-11-10", "close": 0.09265014, "volume": 5343.0}, {"date": "2020-11-11", "close": 0.09265014, "volume": 29800.0}, {"date": "2020-11-12", "close": 0.09265014, "volume": 10901.0}, {"date": "2020-11-13", "close": 0.09265014, "volume": 6487.0}, {"date": "2020-11-16", "close": 0.09265014, "volume": 24350.0}, {"date": "2020-11-17", "close": 0.09265014, "volume": 60045.0}, {"date": "2020-11-18", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-11-19", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-11-20", "close": 0.09265014, "volume": 18888.0}, {"date": "2020-11-23", "close": 0.09265014, "volume": 47490.0}, {"date": "2020-11-27", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-11-30", "close": 0.09265014, "volume": 25364.0}, {"date": "2020-12-01", "close": 0.09265014, "volume": 32380.0}, {"date": "2020-12-04", "close": 0.09265014, "volume": 28344.0}, {"date": "2020-12-07", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-12-08", "close": 0.09265014, "volume": 11873.0}, {"date": "2020-12-09", "close": 0.09265014, "volume": 129520.0}, {"date": "2020-12-10", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-12-14", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-12-15", "close": 0.09265014, "volume": 422280.0}, {"date": "2020-12-16", "close": 0.09265014, "volume": 251484.0}, {"date": "2020-12-17", "close": 0.09265014, "volume": 10793.0}, {"date": "2020-12-21", "close": 0.09265014, "volume": 16190.0}, {"date": "2020-12-23", "close": 0.09265014, "volume": 16190.0}, {"date": "2020-12-24", "close": 0.09265014, "volume": 5397.0}, {"date": "2020-12-29", "close": 0.09265014, "volume": 15650.0}, {"date": "2020-12-30", "close": 0.09265014, "volume": 26983.0}, {"date": "2021-01-04", "close": 0.09265014, "volume": 131948.0}, {"date": "2021-01-06", "close": 0.09265014, "volume": 5397.0}, {"date": "2021-01-07", "close": 0.09265014, "volume": 169779.0}, {"date": "2021-01-08", "close": 0.09265014, "volume": 114248.0}, {"date": "2021-01-11", "close": 0.09265014, "volume": 157852.0}, {"date": "2021-01-12", "close": 0.09265014, "volume": 771030.0}, {"date": "2021-01-13", "close": 0.09265014, "volume": 1428956.0}, {"date": "2021-01-14", "close": 0.09265014, "volume": 133438.0}, {"date": "2021-01-15", "close": 0.09265014, "volume": 2603800.0}, {"date": "2021-01-18", "close": 0.09265014, "volume": 2007660.0}, {"date": "2021-01-19", "close": 0.09265014, "volume": 492030.0}, {"date": "2021-01-20", "close": 0.09265014, "volume": 108918.0}, {"date": "2021-01-21", "close": 0.09265014, "volume": 274609.0}, {"date": "2021-01-22", "close": 0.09265014, "volume": 131678.0}, {"date": "2021-01-25", "close": 0.09265014, "volume": 617394.0}, {"date": "2021-01-27", "close": 0.18530028, "volume": 878402.0}, {"date": "2021-01-28", "close": 0.09265014, "volume": 615792.0}, {"date": "2021-01-29", "close": 0.09265014, "volume": 260520.0}, {"date": "2021-02-01", "close": 0.09265014, "volume": 74905.0}, {"date": "2021-02-02", "close": 0.18530028, "volume": 631790.0}, {"date": "2021-02-03", "close": 0.18530028, "volume": 200330.0}, {"date": "2021-02-04", "close": 0.18530028, "volume": 1273164.0}, {"date": "2021-02-05", "close": 0.18530028, "volume": 194279.0}, {"date": "2021-02-08", "close": 0.09265014, "volume": 375985.0}, {"date": "2021-02-09", "close": 0.09265014, "volume": 151647.0}, {"date": "2021-02-10", "close": 0.09265014, "volume": 164598.0}, {"date": "2021-02-11", "close": 0.09265014, "volume": 172187.0}, {"date": "2021-02-12", "close": 0.09265014, "volume": 328116.0}, {"date": "2021-02-15", "close": 0.09265014, "volume": 191803.0}, {"date": "2021-02-16", "close": 0.09265014, "volume": 305340.0}, {"date": "2021-02-17", "close": 0.09265014, "volume": 252930.0}, {"date": "2021-02-18", "close": 0.09265014, "volume": 1281939.0}, {"date": "2021-02-19", "close": 0.09265014, "volume": 277123.0}, {"date": "2021-02-22", "close": 0.09265014, "volume": 450722.0}, {"date": "2021-02-23", "close": 0.09265014, "volume": 2215619.0}, {"date": "2021-02-24", "close": 0.09265014, "volume": 510604.0}, {"date": "2021-02-25", "close": 0.18530028, "volume": 447089.0}, {"date": "2021-02-26", "close": 0.09265014, "volume": 323817.0}, {"date": "2021-03-01", "close": 0.09265014, "volume": 1196099.0}, {"date": "2021-03-02", "close": 0.18530028, "volume": 1060296.0}, {"date": "2021-03-03", "close": 0.09265014, "volume": 455462.0}, {"date": "2021-03-04", "close": 0.09265014, "volume": 356733.0}, {"date": "2021-03-05", "close": 0.09265014, "volume": 449149.0}, {"date": "2021-03-08", "close": 0.09265014, "volume": 247555.0}, {"date": "2021-03-09", "close": 0.09265014, "volume": 816099.0}, {"date": "2021-03-10", "close": 0.09265014, "volume": 208044.0}, {"date": "2021-03-11", "close": 0.09265014, "volume": 366169.0}, {"date": "2021-03-12", "close": 0.09265014, "volume": 368132.0}, {"date": "2021-03-15", "close": 0.09265014, "volume": 337290.0}, {"date": "2021-03-16", "close": 0.09265014, "volume": 344767.0}, {"date": "2021-03-17", "close": 0.09265014, "volume": 1660996.0}, {"date": "2021-03-18", "close": 0.09265014, "volume": 119698.0}, {"date": "2021-03-19", "close": 0.09265014, "volume": 305030.0}, {"date": "2021-03-22", "close": 0.09265014, "volume": 219768.0}, {"date": "2021-03-23", "close": 0.09265014, "volume": 138085.0}, {"date": "2021-03-24", "close": 0.09265014, "volume": 9666595.0}, {"date": "2021-03-25", "close": 0.09265014, "volume": 147870.0}, {"date": "2021-03-26", "close": 0.09265014, "volume": 821522.0}, {"date": "2021-03-29", "close": 0.09265014, "volume": 321100.0}, {"date": "2021-03-30", "close": 0.09265014, "volume": 86238.0}, {"date": "2021-03-31", "close": 0.09265014, "volume": 74801.0}, {"date": "2021-04-01", "close": 0.09265014, "volume": 297355.0}, {"date": "2021-04-06", "close": 0.09265014, "volume": 166352.0}, {"date": "2021-04-08", "close": 0.09265014, "volume": 42094.0}, {"date": "2021-04-09", "close": 0.09265014, "volume": 10793.0}, {"date": "2021-04-12", "close": 0.09265014, "volume": 152455.0}, {"date": "2021-04-14", "close": 0.09265014, "volume": 64425.0}, {"date": "2021-04-15", "close": 0.09265014, "volume": 66918.0}, {"date": "2021-04-16", "close": 0.09265014, "volume": 7663.0}, {"date": "2021-04-19", "close": 0.09265014, "volume": 383389.0}, {"date": "2021-04-20", "close": 0.09265014, "volume": 227015.0}, {"date": "2021-04-21", "close": 0.09265014, "volume": 588893.0}, {"date": "2021-04-22", "close": 0.09265014, "volume": 94893.0}, {"date": "2021-04-23", "close": 0.09265014, "volume": 546.0}, {"date": "2021-04-26", "close": 0.09265014, "volume": 30039.0}, {"date": "2021-04-27", "close": 0.09265014, "volume": 76417.0}, {"date": "2021-04-28", "close": 0.09265014, "volume": 7241.0}, {"date": "2021-04-29", "close": 0.09265014, "volume": 66951.0}, {"date": "2021-04-30", "close": 0.09265014, "volume": 305126.0}, {"date": "2021-05-03", "close": 0.09265014, "volume": 94981.0}, {"date": "2021-05-04", "close": 0.09265014, "volume": 18564.0}, {"date": "2021-05-05", "close": 0.09265014, "volume": 58392.0}, {"date": "2021-05-06", "close": 0.09265014, "volume": 16190.0}, {"date": "2021-05-07", "close": 0.09265014, "volume": 56665.0}, {"date": "2021-05-10", "close": 0.09265014, "volume": 115240.0}, {"date": "2021-05-11", "close": 0.09265014, "volume": 119155.0}, {"date": "2021-05-12", "close": 0.09265014, "volume": 4134.0}, {"date": "2021-05-13", "close": 0.09265014, "volume": 43228.0}, {"date": "2021-05-17", "close": 0.09265014, "volume": 110273.0}, {"date": "2021-05-18", "close": 0.09265014, "volume": 10815.0}, {"date": "2021-05-20", "close": 0.09265014, "volume": 583.0}, {"date": "2021-05-21", "close": 0.09265014, "volume": 5849.0}, {"date": "2021-05-24", "close": 0.09265014, "volume": 2780.0}, {"date": "2021-05-25", "close": 0.09265014, "volume": 2699.0}, {"date": "2021-05-26", "close": 0.09265014, "volume": 27003.0}, {"date": "2021-05-27", "close": 0.09265014, "volume": 38003.0}, {"date": "2021-05-31", "close": 0.09265014, "volume": 53971.0}, {"date": "2021-06-01", "close": 0.09265014, "volume": 1081.0}, {"date": "2021-06-02", "close": 0.09265014, "volume": 186.0}, {"date": "2021-06-03", "close": 0.09265014, "volume": 65232.0}, {"date": "2021-06-04", "close": 0.09265014, "volume": 11300.0}, {"date": "2021-06-07", "close": 0.09265014, "volume": 21617.0}, {"date": "2021-06-08", "close": 0.09265014, "volume": 11073.0}, {"date": "2021-06-09", "close": 0.09265014, "volume": 129.0}, {"date": "2021-06-10", "close": 0.09265014, "volume": 54396.0}, {"date": "2021-06-11", "close": 0.09265014, "volume": 91764.0}, {"date": "2021-06-15", "close": 0.09265014, "volume": 6696.0}, {"date": "2021-06-16", "close": 0.09265014, "volume": 397.0}, {"date": "2021-06-21", "close": 0.09265014, "volume": 61790.0}, {"date": "2021-06-22", "close": 0.09265014, "volume": 11063.0}, {"date": "2021-06-23", "close": 0.09265014, "volume": 16493.0}, {"date": "2021-06-24", "close": 0.09265014, "volume": 116879.0}, {"date": "2021-06-25", "close": 0.09265014, "volume": 16676.0}, {"date": "2021-06-28", "close": 0.09265014, "volume": 11882.0}, {"date": "2021-06-29", "close": 0.09265014, "volume": 10793.0}, {"date": "2021-06-30", "close": 0.09265014, "volume": 22126.0}, {"date": "2021-07-02", "close": 0.09265014, "volume": 1102.0}, {"date": "2021-07-05", "close": 0.09265014, "volume": 16190.0}, {"date": "2021-07-06", "close": 0.09265014, "volume": 18369.0}, {"date": "2021-07-07", "close": 0.09265014, "volume": 40469.0}, {"date": "2021-07-08", "close": 0.09265014, "volume": 5936.0}, {"date": "2021-07-09", "close": 0.09265014, "volume": 4964.0}, {"date": "2021-07-12", "close": 0.09265014, "volume": 8095.0}, {"date": "2021-07-13", "close": 0.09265014, "volume": 1204.0}, {"date": "2021-07-16", "close": 0.09265014, "volume": 270.0}, {"date": "2021-07-19", "close": 0.09265014, "volume": 44792.0}, {"date": "2021-07-20", "close": 0.09265014, "volume": 1079.0}, {"date": "2021-07-21", "close": 0.09265014, "volume": 72207.0}, {"date": "2021-07-22", "close": 0.09265014, "volume": 6312.0}, {"date": "2021-07-23", "close": 0.09265014, "volume": 107.0}, {"date": "2021-07-26", "close": 0.09265014, "volume": 51060.0}, {"date": "2021-07-27", "close": 0.09265014, "volume": 10804.0}, {"date": "2021-07-28", "close": 0.09265014, "volume": 19428.0}, {"date": "2021-07-29", "close": 0.09265014, "volume": 2.0}, {"date": "2021-07-30", "close": 0.09265014, "volume": 21694.0}, {"date": "2021-08-02", "close": 0.09265014, "volume": 47057.0}, {"date": "2021-08-04", "close": 0.09265014, "volume": 2914.0}, {"date": "2021-08-05", "close": 0.09265014, "volume": 113.0}, {"date": "2021-08-06", "close": 0.09265014, "volume": 44263.0}, {"date": "2021-08-09", "close": 0.09265014, "volume": 21030.0}, {"date": "2021-08-10", "close": 0.09265014, "volume": 16518.0}, {"date": "2021-08-11", "close": 0.09265014, "volume": 8514.0}, {"date": "2021-08-12", "close": 0.09265014, "volume": 19970.0}, {"date": "2021-08-13", "close": 0.09265014, "volume": 50248.0}, {"date": "2021-08-16", "close": 0.09265014, "volume": 8440.0}, {"date": "2021-08-17", "close": 0.09265014, "volume": 14531.0}, {"date": "2021-08-18", "close": 0.09265014, "volume": 11.0}, {"date": "2021-08-19", "close": 0.09265014, "volume": 269929.0}, {"date": "2021-08-20", "close": 0.09265014, "volume": 21814.0}, {"date": "2021-08-23", "close": 0.09265014, "volume": 31654.0}, {"date": "2021-08-24", "close": 0.09265014, "volume": 3933.0}, {"date": "2021-08-25", "close": 0.09265014, "volume": 1203.0}, {"date": "2021-08-26", "close": 0.09265014, "volume": 269.0}, {"date": "2021-08-27", "close": 0.09265014, "volume": 5451.0}, {"date": "2021-08-30", "close": 0.09265014, "volume": 118.0}, {"date": "2021-08-31", "close": 0.09265014, "volume": 11191.0}, {"date": "2021-09-01", "close": 0.09265014, "volume": 118.0}, {"date": "2021-09-02", "close": 0.09265014, "volume": 333.0}, {"date": "2021-09-03", "close": 0.09265014, "volume": 29460.0}, {"date": "2021-09-06", "close": 0.09265014, "volume": 156063.0}, {"date": "2021-09-07", "close": 0.09265014, "volume": 22999.0}, {"date": "2021-09-08", "close": 0.09265014, "volume": 0.0}, {"date": "2021-09-10", "close": 0.09265014, "volume": 548.0}, {"date": "2021-09-13", "close": 0.09265014, "volume": 2384.0}, {"date": "2021-09-14", "close": 0.09265014, "volume": 494.0}, {"date": "2021-09-15", "close": 0.09265014, "volume": 12971.0}, {"date": "2021-09-16", "close": 0.09265014, "volume": 697.0}, {"date": "2021-09-17", "close": 0.09265014, "volume": 37922.0}, {"date": "2021-09-20", "close": 0.09265014, "volume": 6097.0}, {"date": "2021-09-21", "close": 0.09265014, "volume": 544748.0}, {"date": "2021-09-22", "close": 0.09265014, "volume": 5407.0}, {"date": "2021-09-23", "close": 0.09265014, "volume": 938.0}, {"date": "2021-09-24", "close": 0.09265014, "volume": 25953.0}, {"date": "2021-09-27", "close": 0.09265014, "volume": 1941.0}, {"date": "2021-09-28", "close": 0.09265014, "volume": 17051.0}, {"date": "2021-09-29", "close": 0.09265014, "volume": 21834.0}, {"date": "2021-09-30", "close": 0.09265014, "volume": 354.0}, {"date": "2021-10-01", "close": 0.09265014, "volume": 82.0}, {"date": "2021-10-04", "close": 0.09265014, "volume": 5612.0}, {"date": "2021-10-05", "close": 0.09265014, "volume": 5967.0}, {"date": "2021-10-06", "close": 0.09265014, "volume": 5397.0}, {"date": "2021-10-07", "close": 0.09265014, "volume": 48591.0}, {"date": "2021-10-08", "close": 0.09265014, "volume": 10901.0}, {"date": "2021-10-11", "close": 0.09265014, "volume": 5402.0}, {"date": "2021-10-12", "close": 0.09265014, "volume": 39457.0}, {"date": "2021-10-13", "close": 0.09265014, "volume": 10901.0}, {"date": "2021-10-14", "close": 0.09265014, "volume": 5397.0}, {"date": "2021-10-15", "close": 0.09265014, "volume": 701.0}, {"date": "2021-10-18", "close": 0.09265014, "volume": 704.0}, {"date": "2021-10-19", "close": 0.09265014, "volume": 21.0}, {"date": "2021-10-20", "close": 0.09265014, "volume": 11447.0}, {"date": "2021-10-21", "close": 0.09265014, "volume": 645.0}, {"date": "2021-10-22", "close": 0.09265014, "volume": 108.0}, {"date": "2021-10-25", "close": 0.09265014, "volume": 115546.0}, {"date": "2021-10-27", "close": 0.09265014, "volume": 11040.0}, {"date": "2021-10-28", "close": 0.09265014, "volume": 21543.0}, {"date": "2021-10-29", "close": 0.09265014, "volume": 157021.0}, {"date": "2021-11-01", "close": 0.09265014, "volume": 21587.0}, {"date": "2021-11-02", "close": 0.09265014, "volume": 26989.0}, {"date": "2021-11-03", "close": 0.09265014, "volume": 231.0}, {"date": "2021-11-04", "close": 0.09265014, "volume": 5611.0}, {"date": "2021-11-05", "close": 0.09265014, "volume": 11879.0}, {"date": "2021-11-08", "close": 0.09265014, "volume": 7054572.0}, {"date": "2021-11-09", "close": 0.09265014, "volume": 6508035.0}, {"date": "2021-11-10", "close": 0.09265014, "volume": 411675.0}, {"date": "2021-11-11", "close": 0.09265014, "volume": 272.0}, {"date": "2021-11-12", "close": 0.09265014, "volume": 35725.0}, {"date": "2021-11-15", "close": 0.09265014, "volume": 28057.0}, {"date": "2021-11-16", "close": 0.09265014, "volume": 28545.0}, {"date": "2021-11-17", "close": 0.09265014, "volume": 971.0}, {"date": "2021-11-18", "close": 0.09265014, "volume": 62.0}, {"date": "2021-11-19", "close": 0.09265014, "volume": 5451.0}, {"date": "2021-11-22", "close": 0.09265014, "volume": 54182.0}, {"date": "2021-11-23", "close": 0.09265014, "volume": 13492.0}, {"date": "2021-11-24", "close": 0.09265014, "volume": 55530.0}, {"date": "2021-11-25", "close": 0.09265014, "volume": 13455.0}, {"date": "2021-11-26", "close": 0.09265014, "volume": 5397.0}, {"date": "2021-11-29", "close": 0.09265014, "volume": 188938.0}, {"date": "2021-12-01", "close": 0.09265014, "volume": 53970.0}, {"date": "2021-12-02", "close": 0.09265014, "volume": 27080.0}, {"date": "2021-12-03", "close": 0.09265014, "volume": 9283.0}, {"date": "2021-12-06", "close": 0.09265014, "volume": 812.0}, {"date": "2021-12-07", "close": 0.09265014, "volume": 28057.0}, {"date": "2021-12-09", "close": 0.09265014, "volume": 11643.0}, {"date": "2021-12-10", "close": 0.09265014, "volume": 18403.0}, {"date": "2021-12-13", "close": 0.09265014, "volume": 5397.0}, {"date": "2021-12-14", "close": 0.09265014, "volume": 65168.0}, {"date": "2021-12-15", "close": 0.09265014, "volume": 5397.0}, {"date": "2021-12-17", "close": 0.09265014, "volume": 10793.0}, {"date": "2021-12-20", "close": 0.09265014, "volume": 13492.0}, {"date": "2021-12-22", "close": 0.09265014, "volume": 1987.0}, {"date": "2021-12-24", "close": 0.09265014, "volume": 11.0}, {"date": "2021-12-29", "close": 0.09265014, "volume": 21909.0}, {"date": "2022-01-04", "close": 0.09265014, "volume": 10879.0}, {"date": "2022-01-05", "close": 0.09265014, "volume": 38002.0}, {"date": "2022-01-06", "close": 0.09265014, "volume": 338.0}, {"date": "2022-01-07", "close": 0.09265014, "volume": 48581.0}, {"date": "2022-01-10", "close": 0.09265014, "volume": 6400.0}, {"date": "2022-01-12", "close": 0.09265014, "volume": 106.0}, {"date": "2022-01-13", "close": 0.09265014, "volume": 15095.0}, {"date": "2022-01-14", "close": 0.09265014, "volume": 863.0}, {"date": "2022-01-17", "close": 0.09265014, "volume": 1768872.0}, {"date": "2022-01-18", "close": 0.09265014, "volume": 306503.0}, {"date": "2022-01-19", "close": 0.09265014, "volume": 3007555.0}, {"date": "2022-01-20", "close": 0.09265014, "volume": 464112.0}, {"date": "2022-01-21", "close": 0.09265014, "volume": 1003570.0}, {"date": "2022-01-24", "close": 0.09265014, "volume": 893907.0}, {"date": "2022-01-25", "close": 0.09265014, "volume": 470420.0}, {"date": "2022-01-27", "close": 0.09265014, "volume": 2271191.0}, {"date": "2022-01-28", "close": 0.09265014, "volume": 455218.0}, {"date": "2022-01-31", "close": 0.09265014, "volume": 134021.0}, {"date": "2022-02-01", "close": 0.13897521, "volume": 26983.0}, {"date": "2022-02-02", "close": 0.09265014, "volume": 46041.0}, {"date": "2022-02-03", "close": 0.09265014, "volume": 65219.0}, {"date": "2022-02-04", "close": 0.09265014, "volume": 32380.0}, {"date": "2022-02-07", "close": 0.09265014, "volume": 226975.0}, {"date": "2022-02-08", "close": 0.09265014, "volume": 134366.0}, {"date": "2022-02-09", "close": 0.09265014, "volume": 109257.0}, {"date": "2022-02-10", "close": 0.09265014, "volume": 411764.0}, {"date": "2022-02-11", "close": 0.09265014, "volume": 122504.0}, {"date": "2022-02-14", "close": 0.09265014, "volume": 180573.0}, {"date": "2022-02-15", "close": 0.09265014, "volume": 185762.0}, {"date": "2022-02-16", "close": 0.09265014, "volume": 170361.0}, {"date": "2022-02-17", "close": 0.13897521, "volume": 95952.0}, {"date": "2022-02-18", "close": 0.09265014, "volume": 696459.0}, {"date": "2022-02-21", "close": 0.09265014, "volume": 171926.0}, {"date": "2022-02-22", "close": 0.09265014, "volume": 233361.0}, {"date": "2022-02-23", "close": 0.09265014, "volume": 144810.0}, {"date": "2022-02-24", "close": 0.09265014, "volume": 180798.0}, {"date": "2022-02-25", "close": 0.09265014, "volume": 235020.0}, {"date": "2022-02-28", "close": 0.09265014, "volume": 322256.0}, {"date": "2022-03-01", "close": 0.09265014, "volume": 87695.0}, {"date": "2022-03-02", "close": 0.09265014, "volume": 329163.0}, {"date": "2022-03-03", "close": 0.09265014, "volume": 193686.0}, {"date": "2022-03-04", "close": 0.09265014, "volume": 159298.0}, {"date": "2022-03-07", "close": 0.09265014, "volume": 2943093.0}, {"date": "2022-03-08", "close": 0.09265014, "volume": 61121.0}, {"date": "2022-03-09", "close": 0.09265014, "volume": 716186.0}, {"date": "2022-03-10", "close": 0.09265014, "volume": 16.0}, {"date": "2022-03-11", "close": 0.09265014, "volume": 58853.0}, {"date": "2022-03-14", "close": 0.09265014, "volume": 1320784.0}, {"date": "2022-03-16", "close": 0.09265014, "volume": 10793.0}, {"date": "2022-03-17", "close": 0.09265014, "volume": 50336.0}, {"date": "2022-03-18", "close": 0.09265014, "volume": 35982.0}, {"date": "2022-03-21", "close": 0.09265014, "volume": 6193.0}, {"date": "2022-03-22", "close": 0.09265014, "volume": 5450.0}, {"date": "2022-03-23", "close": 0.09265014, "volume": 545391.0}, {"date": "2022-03-24", "close": 0.09265014, "volume": 32819.0}, {"date": "2022-03-25", "close": 0.09265014, "volume": 88859.0}, {"date": "2022-03-28", "close": 0.13897521, "volume": 330956.0}, {"date": "2022-03-29", "close": 0.09265014, "volume": 37951.0}, {"date": "2022-03-30", "close": 0.09265014, "volume": 0.0}, {"date": "2022-03-31", "close": 0.13897521, "volume": 332331.0}, {"date": "2022-04-01", "close": 0.18530028, "volume": 196826.0}, {"date": "2022-04-04", "close": 0.18530028, "volume": 68617.0}, {"date": "2022-04-05", "close": 0.18530028, "volume": 56924.0}, {"date": "2022-04-06", "close": 0.18530028, "volume": 86457.0}, {"date": "2022-04-07", "close": 0.18530028, "volume": 369099.0}, {"date": "2022-04-08", "close": 0.18530028, "volume": 21264.0}, {"date": "2022-04-11", "close": 0.18530028, "volume": 754296.0}, {"date": "2022-04-12", "close": 0.09265014, "volume": 92059.0}, {"date": "2022-04-13", "close": 0.09265014, "volume": 186694.0}, {"date": "2022-04-14", "close": 0.09265014, "volume": 41084.0}, {"date": "2022-04-19", "close": 0.09265014, "volume": 246910.0}, {"date": "2022-04-20", "close": 0.09265014, "volume": 44052.0}, {"date": "2022-04-21", "close": 0.09265014, "volume": 32650.0}, {"date": "2022-04-22", "close": 0.09265014, "volume": 727183.0}, {"date": "2022-04-26", "close": 0.13897521, "volume": 220257.0}, {"date": "2022-04-27", "close": 0.09265014, "volume": 488251.0}, {"date": "2022-04-28", "close": 0.09265014, "volume": 3418519.0}, {"date": "2022-04-29", "close": 0.09265014, "volume": 273350.0}, {"date": "2022-05-02", "close": 0.09265014, "volume": 198012.0}, {"date": "2022-05-03", "close": 0.09265014, "volume": 10880.0}, {"date": "2022-05-04", "close": 0.09265014, "volume": 3238.0}, {"date": "2022-05-05", "close": 0.09265014, "volume": 5935.0}, {"date": "2022-05-06", "close": 0.09265014, "volume": 2719194.0}, {"date": "2022-05-09", "close": 0.09265014, "volume": 359746.0}, {"date": "2022-05-10", "close": 0.09265014, "volume": 329458.0}, {"date": "2022-05-11", "close": 0.09265014, "volume": 64781.0}, {"date": "2022-05-12", "close": 0.09265014, "volume": 60448.0}, {"date": "2022-05-16", "close": 0.09265014, "volume": 10970.0}, {"date": "2022-05-17", "close": 0.09265014, "volume": 144545.0}, {"date": "2022-05-18", "close": 0.09265014, "volume": 11959.0}, {"date": "2022-05-19", "close": 0.09265014, "volume": 323.0}, {"date": "2022-05-20", "close": 0.09265014, "volume": 18695.0}, {"date": "2022-05-23", "close": 0.09265014, "volume": 22137.0}, {"date": "2022-05-24", "close": 0.09265014, "volume": 3286.0}, {"date": "2022-05-25", "close": 0.09265014, "volume": 27.0}, {"date": "2022-05-26", "close": 0.09265014, "volume": 3077.0}, {"date": "2022-05-27", "close": 0.09265014, "volume": 2148.0}, {"date": "2022-05-30", "close": 0.09265014, "volume": 5936.0}, {"date": "2022-05-31", "close": 0.09265014, "volume": 3430.0}, {"date": "2022-06-02", "close": 0.09265014, "volume": 5609.0}, {"date": "2022-06-03", "close": 0.09265014, "volume": 10793.0}, {"date": "2022-06-06", "close": 0.09265014, "volume": 5138.0}, {"date": "2022-06-07", "close": 0.09265014, "volume": 11052.0}, {"date": "2022-06-08", "close": 0.09265014, "volume": 10685.0}, {"date": "2022-06-09", "close": 0.09265014, "volume": 22766.0}, {"date": "2022-06-14", "close": 0.09265014, "volume": 2130.0}, {"date": "2022-06-15", "close": 0.09265014, "volume": 5406.0}, {"date": "2022-06-16", "close": 0.09265014, "volume": 10830.0}, {"date": "2022-06-17", "close": 0.09265014, "volume": 1079.0}, {"date": "2022-06-20", "close": 0.09265014, "volume": 109.0}, {"date": "2022-06-21", "close": 0.09265014, "volume": 50127.0}, {"date": "2022-06-22", "close": 0.09265014, "volume": 5507.0}, {"date": "2022-06-23", "close": 0.09265014, "volume": 27200.0}, {"date": "2022-06-24", "close": 0.09265014, "volume": 5397.0}, {"date": "2022-06-27", "close": 0.09265014, "volume": 5721.0}, {"date": "2022-06-28", "close": 0.09265014, "volume": 6702.0}, {"date": "2022-06-30", "close": 0.09265014, "volume": 332.0}, {"date": "2022-07-01", "close": 0.09265014, "volume": 67.0}, {"date": "2022-07-04", "close": 0.09265014, "volume": 4428.0}, {"date": "2022-07-05", "close": 0.09265014, "volume": 5590.0}, {"date": "2022-07-06", "close": 0.09265014, "volume": 4307.0}, {"date": "2022-07-07", "close": 0.09265014, "volume": 17871.0}, {"date": "2022-07-11", "close": 0.09265014, "volume": 11.0}, {"date": "2022-07-12", "close": 0.09265014, "volume": 594.0}, {"date": "2022-07-13", "close": 0.09265014, "volume": 5462.0}, {"date": "2022-07-14", "close": 0.09265014, "volume": 8934.0}, {"date": "2022-07-15", "close": 0.09265014, "volume": 68570.0}, {"date": "2022-07-18", "close": 0.09265014, "volume": 19428.0}, {"date": "2022-07-22", "close": 0.09265014, "volume": 3260.0}, {"date": "2022-07-25", "close": 0.09265014, "volume": 11612.0}, {"date": "2022-07-26", "close": 0.09265014, "volume": 37237.0}, {"date": "2022-07-27", "close": 0.09265014, "volume": 1119.0}, {"date": "2022-07-28", "close": 0.09265014, "volume": 30451.0}, {"date": "2022-07-29", "close": 0.09265014, "volume": 149.0}, {"date": "2022-08-01", "close": 0.09265014, "volume": 69006.0}, {"date": "2022-08-02", "close": 0.09265014, "volume": 5399.0}, {"date": "2022-08-03", "close": 0.09265014, "volume": 5397.0}, {"date": "2022-08-04", "close": 0.09265014, "volume": 28773.0}, {"date": "2022-08-05", "close": 0.09265014, "volume": 4304.0}, {"date": "2022-08-08", "close": 0.09265014, "volume": 43192.0}, {"date": "2022-08-09", "close": 0.09265014, "volume": 4317.0}, {"date": "2022-08-10", "close": 0.09265014, "volume": 3249.0}, {"date": "2022-08-11", "close": 0.09265014, "volume": 107.0}, {"date": "2022-08-12", "close": 0.09265014, "volume": 10793.0}, {"date": "2022-08-15", "close": 0.09265014, "volume": 650.0}, {"date": "2022-08-16", "close": 0.09265014, "volume": 4288.0}, {"date": "2022-08-17", "close": 0.09265014, "volume": 26994.0}, {"date": "2022-08-18", "close": 0.09265014, "volume": 35616.0}, {"date": "2022-08-19", "close": 0.09265014, "volume": 6747.0}, {"date": "2022-08-22", "close": 0.09265014, "volume": 6666.0}, {"date": "2022-08-23", "close": 0.09265014, "volume": 32380.0}, {"date": "2022-08-24", "close": 0.09265014, "volume": 5397.0}, {"date": "2022-08-26", "close": 0.09265014, "volume": 2.0}, {"date": "2022-08-29", "close": 0.09265014, "volume": 21587.0}, {"date": "2022-09-02", "close": 0.09265014, "volume": 129401.0}, {"date": "2022-09-06", "close": 0.09265014, "volume": 2658.0}, {"date": "2022-09-07", "close": 0.09265014, "volume": 1089.0}, {"date": "2022-09-08", "close": 0.09265014, "volume": 186.0}, {"date": "2022-09-09", "close": 0.09265014, "volume": 13984.0}, {"date": "2022-09-13", "close": 0.09265014, "volume": 1.0}, {"date": "2022-09-14", "close": 0.09265014, "volume": 16190.0}, {"date": "2022-09-16", "close": 0.09265014, "volume": 11333.0}, {"date": "2022-09-19", "close": 0.09265014, "volume": 40799.0}, {"date": "2022-09-20", "close": 0.09265014, "volume": 13492.0}, {"date": "2022-09-23", "close": 0.09265014, "volume": 5914.0}, {"date": "2022-09-26", "close": 0.09265014, "volume": 11881.0}, {"date": "2022-09-29", "close": 0.09265014, "volume": 5397.0}, {"date": "2022-09-30", "close": 0.09265014, "volume": 3717.0}, {"date": "2022-10-03", "close": 0.09265014, "volume": 323.0}, {"date": "2022-10-04", "close": 0.09265014, "volume": 17502.0}, {"date": "2022-10-05", "close": 0.09265014, "volume": 2622.0}, {"date": "2022-10-06", "close": 0.09265014, "volume": 12557.0}, {"date": "2022-10-10", "close": 0.09265014, "volume": 22882.0}, {"date": "2022-10-11", "close": 0.09265014, "volume": 10739.0}, {"date": "2022-10-12", "close": 0.09265014, "volume": 11.0}, {"date": "2022-10-13", "close": 0.09265014, "volume": 1090.0}, {"date": "2022-10-14", "close": 0.09265014, "volume": 2148.0}, {"date": "2022-10-17", "close": 0.09265014, "volume": 108.0}, {"date": "2022-10-18", "close": 0.09265014, "volume": 21587.0}, {"date": "2022-10-19", "close": 0.09265014, "volume": 96926.0}, {"date": "2022-10-25", "close": 0.09265014, "volume": 21748.0}, {"date": "2022-10-27", "close": 0.09265014, "volume": 905.0}, {"date": "2022-10-28", "close": 0.09265014, "volume": 8732.0}, {"date": "2022-10-31", "close": 0.09265014, "volume": 13372.0}, {"date": "2022-11-01", "close": 0.09265014, "volume": 161.0}, {"date": "2022-11-02", "close": 0.09265014, "volume": 616.0}, {"date": "2022-11-03", "close": 0.09265014, "volume": 10794.0}, {"date": "2022-11-04", "close": 0.09265014, "volume": 35623.0}, {"date": "2022-11-07", "close": 0.09265014, "volume": 17683.0}, {"date": "2022-11-08", "close": 0.09265014, "volume": 126433.0}, {"date": "2022-11-09", "close": 0.09265014, "volume": 14647.0}, {"date": "2022-11-10", "close": 0.09265014, "volume": 7283.0}, {"date": "2022-11-11", "close": 0.09265014, "volume": 32.0}, {"date": "2022-11-14", "close": 0.09265014, "volume": 1138.0}, {"date": "2022-11-15", "close": 0.09265014, "volume": 9444.0}, {"date": "2022-11-16", "close": 0.09265014, "volume": 73.0}, {"date": "2022-11-18", "close": 0.09265014, "volume": 470.0}, {"date": "2022-11-21", "close": 0.09265014, "volume": 9821.0}, {"date": "2022-11-22", "close": 0.09265014, "volume": 5505.0}, {"date": "2022-11-23", "close": 0.09265014, "volume": 96.0}, {"date": "2022-11-24", "close": 0.09265014, "volume": 5.0}, {"date": "2022-11-28", "close": 0.09265014, "volume": 1079.0}, {"date": "2022-11-30", "close": 0.09265014, "volume": 5540.0}, {"date": "2022-12-01", "close": 0.09265014, "volume": 12965.0}, {"date": "2022-12-05", "close": 0.09265014, "volume": 2159.0}, {"date": "2022-12-06", "close": 0.09265014, "volume": 1.0}, {"date": "2022-12-07", "close": 0.09265014, "volume": 76.0}, {"date": "2022-12-12", "close": 0.09265014, "volume": 11.0}, {"date": "2022-12-13", "close": 0.09265014, "volume": 6476.0}, {"date": "2022-12-14", "close": 0.09265014, "volume": 2046.0}, {"date": "2022-12-19", "close": 0.09265014, "volume": 8257.0}, {"date": "2022-12-20", "close": 0.09265014, "volume": 11.0}, {"date": "2022-12-21", "close": 0.09265014, "volume": 76.0}, {"date": "2022-12-23", "close": 0.09265014, "volume": 21597.0}, {"date": "2022-12-28", "close": 0.09265014, "volume": 69.0}, {"date": "2022-12-29", "close": 0.09265014, "volume": 129.0}, {"date": "2023-01-03", "close": 0.09265014, "volume": 5397.0}, {"date": "2023-01-05", "close": 0.09265014, "volume": 1074.0}, {"date": "2023-01-06", "close": 0.09265014, "volume": 3222.0}, {"date": "2023-01-10", "close": 0.09265014, "volume": 10793.0}, {"date": "2023-01-11", "close": 0.09265014, "volume": 1884.0}, {"date": "2023-01-16", "close": 0.09265014, "volume": 5397.0}, {"date": "2023-01-18", "close": 0.09265014, "volume": 31138.0}, {"date": "2023-01-19", "close": 0.09265014, "volume": 107.0}, {"date": "2023-01-20", "close": 0.09265014, "volume": 1081.0}, {"date": "2023-01-23", "close": 0.09265014, "volume": 56.0}, {"date": "2023-01-24", "close": 0.09265014, "volume": 5397.0}, {"date": "2023-01-25", "close": 0.09265014, "volume": 53.0}, {"date": "2023-01-27", "close": 0.09265014, "volume": 14.0}, {"date": "2023-01-30", "close": 0.09265014, "volume": 5397.0}, {"date": "2023-01-31", "close": 0.09265014, "volume": 1079.0}, {"date": "2023-02-01", "close": 0.09265014, "volume": 23.0}, {"date": "2023-02-03", "close": 0.09265014, "volume": 212.0}, {"date": "2023-02-06", "close": 0.09265014, "volume": 117.0}, {"date": "2023-02-07", "close": 0.09265014, "volume": 11.0}, {"date": "2023-02-08", "close": 0.09265014, "volume": 163.0}, {"date": "2023-02-09", "close": 0.09265014, "volume": 1153.0}, {"date": "2023-02-13", "close": 0.09265014, "volume": 8111.0}, {"date": "2023-02-14", "close": 0.09265014, "volume": 7.0}, {"date": "2023-02-15", "close": 0.09265014, "volume": 23.0}, {"date": "2023-02-17", "close": 0.09265014, "volume": 3097.0}, {"date": "2023-02-20", "close": 0.09265014, "volume": 540.0}, {"date": "2023-02-21", "close": 0.09265014, "volume": 216.0}, {"date": "2023-02-23", "close": 0.09265014, "volume": 212.0}, {"date": "2023-02-28", "close": 0.09265014, "volume": 183.0}, {"date": "2023-03-01", "close": 0.09265014, "volume": 24.0}, {"date": "2023-03-02", "close": 0.09265014, "volume": 0.0}, {"date": "2023-03-03", "close": 0.09265014, "volume": 242.0}, {"date": "2023-03-06", "close": 0.09265014, "volume": 10.0}, {"date": "2023-03-08", "close": 0.09265014, "volume": 21.0}, {"date": "2023-03-09", "close": 0.09265014, "volume": 109.0}, {"date": "2023-03-10", "close": 0.09265014, "volume": 86.0}, {"date": "2023-03-13", "close": 0.09265014, "volume": 1132.0}, {"date": "2023-03-15", "close": 0.09265014, "volume": 24.0}, {"date": "2023-03-22", "close": 0.09265014, "volume": 21.0}, {"date": "2023-03-24", "close": 0.09265014, "volume": 21587.0}, {"date": "2023-03-27", "close": 0.09265014, "volume": 8635.0}, {"date": "2023-03-29", "close": 0.09265014, "volume": 5420.0}, {"date": "2023-03-30", "close": 0.09265014, "volume": 1112.0}, {"date": "2023-04-06", "close": 0.09265014, "volume": 8158.0}, {"date": "2023-04-12", "close": 0.09265014, "volume": 24.0}, {"date": "2023-04-13", "close": 0.09265014, "volume": 1141.0}, {"date": "2023-04-14", "close": 0.09265014, "volume": 907.0}, {"date": "2023-04-17", "close": 0.09265014, "volume": 7379.0}, {"date": "2023-04-19", "close": 0.09265014, "volume": 5397.0}, {"date": "2023-04-20", "close": 0.09265014, "volume": 106.0}, {"date": "2023-04-24", "close": 0.09265014, "volume": 10.0}, {"date": "2023-04-26", "close": 0.09265014, "volume": 299.0}, {"date": "2023-05-01", "close": 0.09265014, "volume": 386.0}, {"date": "2023-05-03", "close": 0.09265014, "volume": 5461.0}, {"date": "2023-05-04", "close": 0.09265014, "volume": 16.0}, {"date": "2023-05-05", "close": 0.09265014, "volume": 318.0}, {"date": "2023-05-08", "close": 0.09265014, "volume": 168.0}, {"date": "2023-05-10", "close": 0.09265014, "volume": 477.0}, {"date": "2023-05-12", "close": 0.09265014, "volume": 1.0}, {"date": "2023-05-15", "close": 0.09265014, "volume": 1273.0}, {"date": "2023-05-17", "close": 0.09265014, "volume": 5409.0}, {"date": "2023-05-18", "close": 0.09265014, "volume": 5932.0}, {"date": "2023-05-19", "close": 0.09265014, "volume": 1599.0}, {"date": "2023-05-22", "close": 0.09265014, "volume": 207.0}, {"date": "2023-05-24", "close": 0.09265014, "volume": 769.0}, {"date": "2023-05-26", "close": 0.09265014, "volume": 94.0}, {"date": "2023-05-29", "close": 0.09265014, "volume": 3012.0}, {"date": "2023-06-01", "close": 0.09265014, "volume": 5.0}, {"date": "2023-06-05", "close": 0.09265014, "volume": 1267.0}, {"date": "2023-06-06", "close": 0.09265014, "volume": 34539.0}, {"date": "2023-06-07", "close": 0.09265014, "volume": 58.0}, {"date": "2023-06-20", "close": 0.037986541, "volume": 463948.0}, {"date": "2023-06-21", "close": 0.037986541, "volume": 821631.0}, {"date": "2023-06-22", "close": 0.039839543, "volume": 367695.0}, {"date": "2023-06-23", "close": 0.03706004, "volume": 1532406.0}, {"date": "2023-06-26", "close": 0.03706004, "volume": 659643.0}, {"date": "2023-06-27", "close": 0.040766044, "volume": 1369531.0}, {"date": "2023-06-28", "close": 0.038913042, "volume": 91623.0}, {"date": "2023-06-29", "close": 0.038913042, "volume": 312512.0}, {"date": "2023-06-30", "close": 0.038913042, "volume": 218846.0}, {"date": "2023-07-03", "close": 0.040766044, "volume": 189274.0}, {"date": "2023-07-04", "close": 0.03706004, "volume": 29881.0}, {"date": "2023-07-05", "close": 0.03706004, "volume": 510061.0}, {"date": "2023-07-06", "close": 0.03706004, "volume": 201712.0}, {"date": "2023-07-07", "close": 0.03706004, "volume": 37442.0}, {"date": "2023-07-10", "close": 0.035207038, "volume": 326104.0}, {"date": "2023-07-11", "close": 0.033354036, "volume": 190806.0}, {"date": "2023-07-12", "close": 0.033354036, "volume": 331108.0}, {"date": "2023-07-13", "close": 0.029648032, "volume": 551728.0}, {"date": "2023-07-14", "close": 0.033354036, "volume": 312441.0}, {"date": "2023-07-17", "close": 0.031501034, "volume": 638810.0}, {"date": "2023-07-18", "close": 0.031501034, "volume": 32405.0}, {"date": "2023-07-19", "close": 0.032427535, "volume": 35093.0}, {"date": "2023-07-20", "close": 0.033354036, "volume": 23116.0}, {"date": "2023-07-21", "close": 0.032427535, "volume": 122509.0}, {"date": "2023-07-24", "close": 0.033354036, "volume": 197345.0}, {"date": "2023-07-25", "close": 0.033354036, "volume": 91943.0}, {"date": "2023-07-26", "close": 0.033354036, "volume": 194547.0}, {"date": "2023-07-27", "close": 0.032427535, "volume": 10451.0}, {"date": "2023-07-28", "close": 0.030574533, "volume": 217144.0}, {"date": "2023-07-31", "close": 0.030574533, "volume": 37737.0}, {"date": "2023-08-02", "close": 0.029648032, "volume": 318523.0}, {"date": "2023-08-03", "close": 0.02779503, "volume": 866420.0}, {"date": "2023-08-04", "close": 0.029648032, "volume": 414617.0}, {"date": "2023-08-07", "close": 0.02779503, "volume": 272928.0}, {"date": "2023-08-08", "close": 0.026868529, "volume": 294745.0}, {"date": "2023-08-09", "close": 0.026868529, "volume": 231428.0}, {"date": "2023-08-10", "close": 0.026868529, "volume": 348656.0}, {"date": "2023-08-11", "close": 0.026868529, "volume": 880.0}, {"date": "2023-08-14", "close": 0.025015527, "volume": 12586.0}, {"date": "2023-08-15", "close": 0.025942028, "volume": 367103.0}, {"date": "2023-08-16", "close": 0.025015527, "volume": 377035.0}, {"date": "2023-08-17", "close": 0.023162525, "volume": 135675.0}, {"date": "2023-08-18", "close": 0.024089026, "volume": 163.0}, {"date": "2023-08-21", "close": 0.023162525, "volume": 248907.0}, {"date": "2023-08-22", "close": 0.023162525, "volume": 38381.0}, {"date": "2023-08-24", "close": 0.023162525, "volume": 23202.0}, {"date": "2023-08-25", "close": 0.023162525, "volume": 318.0}, {"date": "2023-08-28", "close": 0.023162525, "volume": 35595.0}, {"date": "2023-08-29", "close": 0.022236024, "volume": 21263.0}, {"date": "2023-08-31", "close": 0.021309523, "volume": 160699.0}, {"date": "2023-09-01", "close": 0.022236024, "volume": 44222.0}, {"date": "2023-09-05", "close": 0.020383022, "volume": 61547.0}, {"date": "2023-09-06", "close": 0.020383022, "volume": 10793.0}, {"date": "2023-09-07", "close": 0.021309523, "volume": 94387.0}, {"date": "2023-09-08", "close": 0.021309523, "volume": 277.0}, {"date": "2023-09-11", "close": 0.024089026, "volume": 68196.0}, {"date": "2023-09-12", "close": 0.021309523, "volume": 15518.0}, {"date": "2023-09-13", "close": 0.023162525, "volume": 378003.0}, {"date": "2023-09-14", "close": 0.023162525, "volume": 54053.0}, {"date": "2023-09-15", "close": 0.023162525, "volume": 21955.0}, {"date": "2023-09-18", "close": 0.023162525, "volume": 365.0}, {"date": "2023-09-19", "close": 0.023162525, "volume": 5397.0}, {"date": "2023-09-21", "close": 0.025942028, "volume": 93125.0}, {"date": "2023-09-22", "close": 0.025942028, "volume": 452927.0}, {"date": "2023-09-25", "close": 0.023162525, "volume": 73935.0}, {"date": "2023-09-26", "close": 0.022236024, "volume": 31910.0}, {"date": "2023-09-27", "close": 0.022236024, "volume": 134916.0}, {"date": "2023-09-28", "close": 0.021309523, "volume": 107933.0}, {"date": "2023-09-29", "close": 0.021309523, "volume": 59363.0}, {"date": "2023-10-02", "close": 0.022236024, "volume": 31433.0}, {"date": "2023-10-03", "close": 0.022236024, "volume": 19564.0}, {"date": "2023-10-05", "close": 0.020383022, "volume": 46947.0}, {"date": "2023-10-06", "close": 0.021309523, "volume": 1295.0}, {"date": "2023-10-09", "close": 0.021309523, "volume": 8146.0}, {"date": "2023-10-10", "close": 0.021309523, "volume": 24278.0}, {"date": "2023-10-11", "close": 0.020383022, "volume": 63907.0}, {"date": "2023-10-12", "close": 0.021309523, "volume": 4319.0}, {"date": "2023-10-13", "close": 0.021309523, "volume": 21587.0}, {"date": "2023-10-16", "close": 0.020383022, "volume": 13825.0}, {"date": "2023-10-17", "close": 0.020383022, "volume": 350.0}, {"date": "2023-10-18", "close": 0.021309523, "volume": 268.0}, {"date": "2023-10-19", "close": 0.020383022, "volume": 31840.0}, {"date": "2023-10-20", "close": 0.021309523, "volume": 17500.0}, {"date": "2023-10-23", "close": 0.020383022, "volume": 8716.0}, {"date": "2023-10-24", "close": 0.021309523, "volume": 133153.0}, {"date": "2023-10-25", "close": 0.020383022, "volume": 54061.0}, {"date": "2023-10-27", "close": 0.021309523, "volume": 11049.0}, {"date": "2023-10-30", "close": 0.022236024, "volume": 15515.0}, {"date": "2023-10-31", "close": 0.021309523, "volume": 479189.0}, {"date": "2023-11-01", "close": 0.020383022, "volume": 264382.0}, {"date": "2023-11-03", "close": 0.021309523, "volume": 225271.0}, {"date": "2023-11-06", "close": 0.021309523, "volume": 11549.0}, {"date": "2023-11-07", "close": 0.021309523, "volume": 247.0}, {"date": "2023-11-08", "close": 0.021309523, "volume": 14355.0}, {"date": "2023-11-10", "close": 0.021309523, "volume": 57626.0}, {"date": "2023-11-13", "close": 0.021309523, "volume": 44390.0}, {"date": "2023-11-14", "close": 0.021309523, "volume": 5397.0}, {"date": "2023-11-15", "close": 0.021309523, "volume": 960.0}, {"date": "2023-11-17", "close": 0.024089026, "volume": 194990.0}, {"date": "2023-11-20", "close": 0.021309523, "volume": 355855.0}, {"date": "2023-11-21", "close": 0.021309523, "volume": 1918.0}, {"date": "2023-11-22", "close": 0.021309523, "volume": 420.0}, {"date": "2023-11-23", "close": 0.022236024, "volume": 22.0}, {"date": "2023-11-27", "close": 0.024089026, "volume": 77919.0}, {"date": "2023-11-28", "close": 0.022236024, "volume": 21846.0}, {"date": "2023-11-29", "close": 0.022236024, "volume": 160.0}, {"date": "2023-12-01", "close": 0.021309523, "volume": 86346.0}, {"date": "2023-12-04", "close": 0.022236024, "volume": 28063.0}, {"date": "2023-12-05", "close": 0.023162525, "volume": 422835.0}, {"date": "2023-12-06", "close": 0.023162525, "volume": 350.0}, {"date": "2023-12-07", "close": 0.024089026, "volume": 28986.0}, {"date": "2023-12-08", "close": 0.022236024, "volume": 12097.0}, {"date": "2023-12-11", "close": 0.022236024, "volume": 2078.0}, {"date": "2023-12-12", "close": 0.019456521, "volume": 1523280.0}, {"date": "2023-12-13", "close": 0.021309523, "volume": 190081.0}, {"date": "2023-12-14", "close": 0.021309523, "volume": 346.0}, {"date": "2023-12-15", "close": 0.021309523, "volume": 194978.0}, {"date": "2023-12-18", "close": 0.020383022, "volume": 8417.0}, {"date": "2023-12-19", "close": 0.019456521, "volume": 53966.0}, {"date": "2023-12-20", "close": 0.019456521, "volume": 16298.0}, {"date": "2023-12-21", "close": 0.01853002, "volume": 492833.0}, {"date": "2023-12-22", "close": 0.01853002, "volume": 1712.0}, {"date": "2023-12-27", "close": 0.017603519, "volume": 261914.0}, {"date": "2023-12-29", "close": 0.017603519, "volume": 2389.0}, {"date": "2024-01-02", "close": 0.016677018, "volume": 66394.0}, {"date": "2024-01-05", "close": 0.016677018, "volume": 942.0}, {"date": "2024-01-08", "close": 0.015750517, "volume": 171468.0}, {"date": "2024-01-09", "close": 0.015750517, "volume": 32380.0}, {"date": "2024-01-10", "close": 0.015750517, "volume": 852.0}, {"date": "2024-01-11", "close": 0.014824016, "volume": 84916.0}, {"date": "2024-01-12", "close": 0.015750517, "volume": 43713.0}, {"date": "2024-01-15", "close": 0.014824016, "volume": 107933.0}, {"date": "2024-01-16", "close": 0.014824016, "volume": 18457.0}, {"date": "2024-01-17", "close": 0.013897515, "volume": 786905.0}, {"date": "2024-01-18", "close": 0.011118012, "volume": 276940.0}, {"date": "2024-01-19", "close": 0.011118012, "volume": 79239.0}, {"date": "2024-01-22", "close": 0.011118012, "volume": 13239.0}, {"date": "2024-01-23", "close": 0.011118012, "volume": 548103.0}, {"date": "2024-01-25", "close": 0.011118012, "volume": 862430.0}, {"date": "2024-01-29", "close": 0.011118012, "volume": 52223.0}, {"date": "2024-01-30", "close": 0.010191511, "volume": 5397.0}, {"date": "2024-01-31", "close": 0.00926501, "volume": 13492.0}, {"date": "2024-02-06", "close": 0.010191511, "volume": 10991.0}, {"date": "2024-02-07", "close": 0.010191511, "volume": 6476.0}, {"date": "2024-02-09", "close": 0.00926501, "volume": 114698.0}, {"date": "2024-02-13", "close": 0.011118012, "volume": 16190.0}, {"date": "2024-02-14", "close": 0.012044513, "volume": 13230.0}, {"date": "2024-02-15", "close": 0.012044513, "volume": 1997.0}, {"date": "2024-02-19", "close": 0.014824016, "volume": 89531.0}, {"date": "2024-02-20", "close": 0.016677018, "volume": 85482.0}, {"date": "2024-02-21", "close": 0.019456521, "volume": 171335.0}, {"date": "2024-02-22", "close": 0.01853002, "volume": 45045.0}, {"date": "2024-02-23", "close": 0.017603519, "volume": 12892.0}, {"date": "2024-02-26", "close": 0.01853002, "volume": 118420.0}, {"date": "2024-02-27", "close": 0.017603519, "volume": 195028.0}, {"date": "2024-02-28", "close": 0.014824016, "volume": 213705.0}, {"date": "2024-02-29", "close": 0.016677018, "volume": 69387.0}, {"date": "2024-03-01", "close": 0.014824016, "volume": 7156.0}, {"date": "2024-03-04", "close": 0.015750517, "volume": 15700.0}, {"date": "2024-03-05", "close": 0.014824016, "volume": 113330.0}, {"date": "2024-03-06", "close": 0.016677018, "volume": 7553.0}, {"date": "2024-03-07", "close": 0.015750517, "volume": 117205.0}, {"date": "2024-03-08", "close": 0.015750517, "volume": 124954.0}, {"date": "2024-03-12", "close": 0.015750517, "volume": 286734.0}, {"date": "2024-03-13", "close": 0.015750517, "volume": 152518.0}, {"date": "2024-03-14", "close": 0.016677018, "volume": 295.0}, {"date": "2024-03-15", "close": 0.016677018, "volume": 1471.0}, {"date": "2024-03-18", "close": 0.014824016, "volume": 26123.0}, {"date": "2024-03-19", "close": 0.013897515, "volume": 417354.0}, {"date": "2024-03-20", "close": 0.013897515, "volume": 10793.0}, {"date": "2024-03-21", "close": 0.013897515, "volume": 558825.0}, {"date": "2024-03-22", "close": 0.012971014, "volume": 323799.0}, {"date": "2024-03-25", "close": 0.012044513, "volume": 17989.0}, {"date": "2024-03-26", "close": 0.012044513, "volume": 9360.0}, {"date": "2024-03-27", "close": 0.011118012, "volume": 6212.0}, {"date": "2024-03-28", "close": 0.011118012, "volume": 651060.0}, {"date": "2024-04-03", "close": 0.013897515, "volume": 255873.0}, {"date": "2024-04-04", "close": 0.012044513, "volume": 45683.0}, {"date": "2024-04-05", "close": 0.012044513, "volume": 5887.0}, {"date": "2024-04-08", "close": 0.013897515, "volume": 275865.0}, {"date": "2024-04-10", "close": 0.013897515, "volume": 222752.0}, {"date": "2024-04-11", "close": 0.013897515, "volume": 146810.0}, {"date": "2024-04-12", "close": 0.014824016, "volume": 195736.0}, {"date": "2024-04-15", "close": 0.014824016, "volume": 8848.0}, {"date": "2024-04-17", "close": 0.013897515, "volume": 46411.0}, {"date": "2024-04-18", "close": 0.013897515, "volume": 43432.0}, {"date": "2024-04-19", "close": 0.013897515, "volume": 264695.0}, {"date": "2024-04-22", "close": 0.012971014, "volume": 5697.0}, {"date": "2024-04-23", "close": 0.013897515, "volume": 10439.0}, {"date": "2024-04-24", "close": 0.013897515, "volume": 1.0}, {"date": "2024-04-26", "close": 0.013897515, "volume": 269832.0}, {"date": "2024-04-29", "close": 0.015750517, "volume": 436478.0}, {"date": "2024-04-30", "close": 0.013897515, "volume": 255801.0}, {"date": "2024-05-01", "close": 0.013897515, "volume": 10793.0}, {"date": "2024-05-02", "close": 0.013897515, "volume": 124694.0}, {"date": "2024-05-03", "close": 0.013897515, "volume": 58028.0}, {"date": "2024-05-06", "close": 0.014824016, "volume": 129851.0}, {"date": "2024-05-07", "close": 0.014824016, "volume": 372804.0}, {"date": "2024-05-08", "close": 0.013897515, "volume": 3845.0}, {"date": "2024-05-09", "close": 0.015750517, "volume": 253694.0}, {"date": "2024-05-10", "close": 0.015750517, "volume": 161248.0}, {"date": "2024-05-13", "close": 0.014824016, "volume": 29216.0}, {"date": "2024-05-14", "close": 0.014824016, "volume": 9202.0}, {"date": "2024-05-15", "close": 0.014824016, "volume": 16549.0}, {"date": "2024-05-17", "close": 0.014824016, "volume": 68753.0}, {"date": "2024-05-20", "close": 0.014824016, "volume": 32380.0}, {"date": "2024-05-21", "close": 0.014824016, "volume": 5397.0}, {"date": "2024-05-22", "close": 0.014824016, "volume": 77454.0}, {"date": "2024-05-23", "close": 0.015750517, "volume": 43683.0}, {"date": "2024-05-24", "close": 0.015750517, "volume": 258499.0}, {"date": "2024-05-27", "close": 0.014824016, "volume": 103213.0}, {"date": "2024-05-28", "close": 0.015750517, "volume": 71757.0}, {"date": "2024-05-30", "close": 0.014824016, "volume": 162551.0}, {"date": "2024-05-31", "close": 0.014824016, "volume": 97454.0}, {"date": "2024-06-03", "close": 0.014824016, "volume": 280935.0}, {"date": "2024-06-05", "close": 0.013897515, "volume": 73394.0}, {"date": "2024-06-06", "close": 0.013897515, "volume": 2988.0}, {"date": "2024-06-07", "close": 0.013897515, "volume": 22667.0}, {"date": "2024-06-11", "close": 0.012044513, "volume": 623697.0}, {"date": "2024-06-12", "close": 0.012044513, "volume": 21587.0}, {"date": "2024-06-13", "close": 0.012971014, "volume": 29854.0}, {"date": "2024-06-14", "close": 0.012971014, "volume": 40302.0}, {"date": "2024-06-17", "close": 0.012044513, "volume": 56204.0}, {"date": "2024-06-20", "close": 0.012044513, "volume": 22.0}, {"date": "2024-06-21", "close": 0.012044513, "volume": 14716.0}, {"date": "2024-06-24", "close": 0.012044513, "volume": 122380.0}, {"date": "2024-06-25", "close": 0.012044513, "volume": 16729.0}, {"date": "2024-06-26", "close": 0.012044513, "volume": 6936.0}, {"date": "2024-06-27", "close": 0.012971014, "volume": 48896.0}, {"date": "2024-06-28", "close": 0.012971014, "volume": 491243.0}, {"date": "2024-07-01", "close": 0.012044513, "volume": 871094.0}, {"date": "2024-07-02", "close": 0.011118012, "volume": 623853.0}, {"date": "2024-07-04", "close": 0.012044513, "volume": 259693.0}, {"date": "2024-07-05", "close": 0.012044513, "volume": 53968.0}, {"date": "2024-07-08", "close": 0.011118012, "volume": 284598.0}, {"date": "2024-07-09", "close": 0.011118012, "volume": 1437.0}, {"date": "2024-07-10", "close": 0.010191511, "volume": 2728169.0}, {"date": "2024-07-11", "close": 0.015750517, "volume": 12039106.0}, {"date": "2024-07-12", "close": 0.015750517, "volume": 769682.0}, {"date": "2024-07-15", "close": 0.017603519, "volume": 75639.0}, {"date": "2024-07-16", "close": 0.015750517, "volume": 669138.0}, {"date": "2024-07-17", "close": 0.015750517, "volume": 97018.0}, {"date": "2024-07-18", "close": 0.012044513, "volume": 1025959.0}, {"date": "2024-07-22", "close": 0.012971014, "volume": 106854.0}, {"date": "2024-07-23", "close": 0.011118012, "volume": 1045738.0}, {"date": "2024-07-24", "close": 0.011118012, "volume": 238960.0}, {"date": "2024-07-25", "close": 0.012044513, "volume": 1090303.0}, {"date": "2024-07-26", "close": 0.010191511, "volume": 16190.0}, {"date": "2024-07-29", "close": 0.011118012, "volume": 1142290.0}, {"date": "2024-07-30", "close": 0.011118012, "volume": 179572.0}, {"date": "2024-07-31", "close": 0.010191511, "volume": 62868.0}, {"date": "2024-08-02", "close": 0.010191511, "volume": 6027.0}, {"date": "2024-08-06", "close": 0.010191511, "volume": 59362.0}, {"date": "2024-08-07", "close": 0.010191511, "volume": 1199.0}, {"date": "2024-08-09", "close": 0.010191511, "volume": 1971.0}, {"date": "2024-08-12", "close": 0.010191511, "volume": 107933.0}, {"date": "2024-08-13", "close": 0.011118012, "volume": 141745.0}, {"date": "2024-08-14", "close": 0.010191511, "volume": 53966.0}, {"date": "2024-08-15", "close": 0.010191511, "volume": 215866.0}, {"date": "2024-08-16", "close": 0.011118012, "volume": 119761.0}, {"date": "2024-08-20", "close": 0.011118012, "volume": 180924.0}, {"date": "2024-08-23", "close": 0.010191511, "volume": 1850205.0}, {"date": "2024-08-26", "close": 0.010191511, "volume": 313682.0}, {"date": "2024-08-27", "close": 0.011118012, "volume": 265024.0}, {"date": "2024-08-28", "close": 0.010191511, "volume": 84145.0}, {"date": "2024-08-29", "close": 0.010191511, "volume": 10793.0}, {"date": "2024-08-30", "close": 0.011118012, "volume": 20046.0}, {"date": "2024-09-02", "close": 0.010191511, "volume": 8151.0}, {"date": "2024-09-03", "close": 0.010191511, "volume": 5401.0}, {"date": "2024-09-04", "close": 0.010191511, "volume": 280688.0}, {"date": "2024-09-05", "close": 0.011118012, "volume": 148555.0}, {"date": "2024-09-06", "close": 0.011118012, "volume": 88898.0}, {"date": "2024-09-09", "close": 0.012044513, "volume": 85857.0}, {"date": "2024-09-10", "close": 0.012044513, "volume": 33185.0}, {"date": "2024-09-12", "close": 0.011118012, "volume": 51333.0}, {"date": "2024-09-13", "close": 0.012971014, "volume": 1104642.0}, {"date": "2024-09-19", "close": 0.012044513, "volume": 21947.0}, {"date": "2024-09-20", "close": 0.012044513, "volume": 84768.0}, {"date": "2024-09-23", "close": 0.010191511, "volume": 2350593.0}, {"date": "2024-09-25", "close": 0.0086535, "volume": 585717.0}, {"date": "2024-09-26", "close": 0.009615, "volume": 1560062.0}, {"date": "2024-09-27", "close": 0.009615, "volume": 11923.0}, {"date": "2024-09-30", "close": 0.0086535, "volume": 42837.0}, {"date": "2024-10-01", "close": 0.0086535, "volume": 1100207.0}, {"date": "2024-10-02", "close": 0.009615, "volume": 2671451.0}, {"date": "2024-10-03", "close": 0.009615, "volume": 1608328.0}, {"date": "2024-10-04", "close": 0.009615, "volume": 51472.0}, {"date": "2024-10-07", "close": 0.0086535, "volume": 520161.0}, {"date": "2024-10-08", "close": 0.0086535, "volume": 531581.0}, {"date": "2024-10-09", "close": 0.0086535, "volume": 1031083.0}, {"date": "2024-10-10", "close": 0.0086535, "volume": 1041422.0}, {"date": "2024-10-11", "close": 0.0086535, "volume": 945745.0}, {"date": "2024-10-15", "close": 0.0086535, "volume": 2341340.0}, {"date": "2024-10-16", "close": 0.0086535, "volume": 633931.0}, {"date": "2024-10-17", "close": 0.0086535, "volume": 3701818.0}, {"date": "2024-10-18", "close": 0.0086535, "volume": 40978.0}, {"date": "2024-10-21", "close": 0.0086535, "volume": 1179502.0}, {"date": "2024-10-22", "close": 0.00817275, "volume": 1052314.0}, {"date": "2024-10-24", "close": 0.009615, "volume": 1130386.0}, {"date": "2024-10-25", "close": 0.007692, "volume": 528969.0}, {"date": "2024-10-28", "close": 0.00817275, "volume": 492.0}, {"date": "2024-10-29", "close": 0.007692, "volume": 4221980.0}, {"date": "2024-10-30", "close": 0.0067305, "volume": 4524895.0}, {"date": "2024-10-31", "close": 0.0067305, "volume": 983417.0}, {"date": "2024-11-01", "close": 0.0067305, "volume": 2715155.0}, {"date": "2024-11-06", "close": 0.0067305, "volume": 40663.0}, {"date": "2024-11-07", "close": 0.0067305, "volume": 166407.0}, {"date": "2024-11-08", "close": 0.0067305, "volume": 115033.0}, {"date": "2024-11-12", "close": 0.0067305, "volume": 88404.0}, {"date": "2024-11-13", "close": 0.0067305, "volume": 645525.0}, {"date": "2024-11-14", "close": 0.0067305, "volume": 10816.0}, {"date": "2024-11-18", "close": 0.007692, "volume": 715557.0}, {"date": "2024-11-19", "close": 0.0067305, "volume": 47849.0}, {"date": "2024-11-20", "close": 0.0067305, "volume": 409776.0}, {"date": "2024-11-21", "close": 0.0067305, "volume": 6174.0}, {"date": "2024-11-22", "close": 0.0067305, "volume": 10400.0}, {"date": "2024-11-25", "close": 0.0067305, "volume": 138960.0}, {"date": "2024-11-26", "close": 0.0067305, "volume": 15601.0}, {"date": "2024-11-28", "close": 0.0067305, "volume": 26001.0}, {"date": "2024-12-02", "close": 0.0067305, "volume": 1400175.0}, {"date": "2024-12-03", "close": 0.005769, "volume": 8459.0}, {"date": "2024-12-05", "close": 0.005769, "volume": 13417.0}, {"date": "2024-12-06", "close": 0.005769, "volume": 107668.0}, {"date": "2024-12-09", "close": 0.005769, "volume": 14369.0}, {"date": "2024-12-10", "close": 0.005769, "volume": 16824.0}, {"date": "2024-12-11", "close": 0.005769, "volume": 1711.0}, {"date": "2024-12-16", "close": 0.00624975, "volume": 2883.0}, {"date": "2024-12-19", "close": 0.006, "volume": 1885999.0}, {"date": "2024-12-23", "close": 0.006, "volume": 169531.0}, {"date": "2024-12-27", "close": 0.006, "volume": 100148.0}, {"date": "2024-12-30", "close": 0.005, "volume": 11512.0}, {"date": "2024-12-31", "close": 0.006, "volume": 200231.0}, {"date": "2025-01-06", "close": 0.0055, "volume": 108000.0}, {"date": "2025-01-09", "close": 0.006, "volume": 106260.0}, {"date": "2025-01-13", "close": 0.006, "volume": 524.0}, {"date": "2025-01-14", "close": 0.006, "volume": 2290.0}, {"date": "2025-01-17", "close": 0.006, "volume": 241659.0}, {"date": "2025-01-20", "close": 0.006, "volume": 164.0}, {"date": "2025-01-21", "close": 0.006, "volume": 44.0}, {"date": "2025-01-23", "close": 0.006, "volume": 366998.0}, {"date": "2025-01-28", "close": 0.006, "volume": 223769.0}, {"date": "2025-01-30", "close": 0.006, "volume": 150000.0}, {"date": "2025-02-03", "close": 0.005, "volume": 6230200.0}, {"date": "2025-02-04", "close": 0.005, "volume": 1959878.0}, {"date": "2025-02-05", "close": 0.005, "volume": 8500.0}, {"date": "2025-02-07", "close": 0.005, "volume": 4000.0}, {"date": "2025-02-10", "close": 0.006, "volume": 215000.0}, {"date": "2025-02-11", "close": 0.005, "volume": 27862.0}, {"date": "2025-02-17", "close": 0.005, "volume": 19890.0}, {"date": "2025-02-18", "close": 0.005, "volume": 10000.0}, {"date": "2025-02-19", "close": 0.005, "volume": 117575.0}, {"date": "2025-02-20", "close": 0.005, "volume": 100000.0}, {"date": "2025-02-26", "close": 0.005, "volume": 45000.0}, {"date": "2025-03-03", "close": 0.005, "volume": 66280.0}, {"date": "2025-03-05", "close": 0.005, "volume": 60000.0}, {"date": "2025-03-06", "close": 0.005, "volume": 13000.0}, {"date": "2025-03-07", "close": 0.005, "volume": 10.0}, {"date": "2025-03-12", "close": 0.005, "volume": 137538.0}, {"date": "2025-03-17", "close": 0.005, "volume": 2412.0}, {"date": "2025-03-18", "close": 0.005, "volume": 4912.0}, {"date": "2025-03-19", "close": 0.005, "volume": 770.0}, {"date": "2025-03-21", "close": 0.006, "volume": 206370.0}, {"date": "2025-03-24", "close": 0.006, "volume": 316000.0}, {"date": "2025-03-25", "close": 0.006, "volume": 2102993.0}, {"date": "2025-03-26", "close": 0.006, "volume": 1.0}, {"date": "2025-03-27", "close": 0.006, "volume": 94994.0}, {"date": "2025-03-28", "close": 0.006, "volume": 10141.0}, {"date": "2025-03-31", "close": 0.006, "volume": 140240.0}, {"date": "2025-04-01", "close": 0.005, "volume": 1882654.0}, {"date": "2025-04-02", "close": 0.005, "volume": 987.0}, {"date": "2025-04-03", "close": 0.005, "volume": 399000.0}, {"date": "2025-04-04", "close": 0.004, "volume": 2370900.0}, {"date": "2025-04-07", "close": 0.004, "volume": 22916.0}, {"date": "2025-04-08", "close": 0.004, "volume": 1.0}, {"date": "2025-04-09", "close": 0.004, "volume": 479376.0}, {"date": "2025-04-10", "close": 0.004, "volume": 410239.0}, {"date": "2025-04-11", "close": 0.0045, "volume": 2300000.0}, {"date": "2025-04-14", "close": 0.005, "volume": 1401963.0}, {"date": "2025-04-17", "close": 0.005, "volume": 909.0}, {"date": "2025-04-22", "close": 0.004, "volume": 91999.0}, {"date": "2025-04-23", "close": 0.005, "volume": 57500.0}, {"date": "2025-04-29", "close": 0.005, "volume": 96751.0}, {"date": "2025-04-30", "close": 0.004, "volume": 6962.0}, {"date": "2025-05-01", "close": 0.005, "volume": 301402.0}, {"date": "2025-05-02", "close": 0.004, "volume": 103630.0}, {"date": "2025-05-05", "close": 0.004, "volume": 1.0}, {"date": "2025-05-08", "close": 0.005, "volume": 1394.0}, {"date": "2025-05-09", "close": 0.005, "volume": 11854.0}, {"date": "2025-05-14", "close": 0.005, "volume": 101557.0}, {"date": "2025-05-16", "close": 0.004, "volume": 3116.0}, {"date": "2025-05-19", "close": 0.004, "volume": 303.0}, {"date": "2025-05-20", "close": 0.005, "volume": 581680.0}, {"date": "2025-05-22", "close": 0.0045, "volume": 1666.0}, {"date": "2025-05-26", "close": 0.004, "volume": 138954.0}, {"date": "2025-05-29", "close": 0.005, "volume": 200000.0}, {"date": "2025-05-30", "close": 0.004, "volume": 145000.0}, {"date": "2025-06-03", "close": 0.004, "volume": 3696.0}, {"date": "2025-06-04", "close": 0.004, "volume": 40000.0}, {"date": "2025-06-05", "close": 0.0045, "volume": 812218.0}, {"date": "2025-06-06", "close": 0.004, "volume": 5944.0}, {"date": "2025-06-10", "close": 0.004, "volume": 375583.0}, {"date": "2025-06-16", "close": 0.0035, "volume": 853715.0}, {"date": "2025-06-17", "close": 0.003, "volume": 8000.0}, {"date": "2025-06-18", "close": 0.0035, "volume": 1015000.0}, {"date": "2025-06-19", "close": 0.003, "volume": 2985650.0}, {"date": "2025-06-20", "close": 0.004, "volume": 289667.0}, {"date": "2025-06-23", "close": 0.004, "volume": 55202.0}, {"date": "2025-06-24", "close": 0.004, "volume": 2454.0}, {"date": "2025-06-26", "close": 0.003, "volume": 6508687.0}, {"date": "2025-06-27", "close": 0.0025, "volume": 596670.0}, {"date": "2025-06-30", "close": 0.003, "volume": 1084656.0}, {"date": "2025-07-01", "close": 0.003, "volume": 280.0}, {"date": "2025-07-02", "close": 0.0035, "volume": 359046.0}, {"date": "2025-07-03", "close": 0.004, "volume": 176915.0}, {"date": "2025-07-07", "close": 0.003, "volume": 1011827.0}, {"date": "2025-07-08", "close": 0.003, "volume": 6047374.0}, {"date": "2025-07-09", "close": 0.003, "volume": 122001.0}, {"date": "2025-07-15", "close": 0.0035, "volume": 159599.0}, {"date": "2025-07-18", "close": 0.0035, "volume": 3460954.0}, {"date": "2025-07-21", "close": 0.004, "volume": 5728645.0}, {"date": "2025-07-23", "close": 0.004, "volume": 1771999.0}, {"date": "2025-07-24", "close": 0.004, "volume": 1000000.0}, {"date": "2025-07-25", "close": 0.004, "volume": 3450000.0}, {"date": "2025-07-28", "close": 0.004, "volume": 1813.0}, {"date": "2025-07-29", "close": 0.004, "volume": 6134.0}, {"date": "2025-07-30", "close": 0.004, "volume": 66714.0}, {"date": "2025-08-04", "close": 0.004, "volume": 961750.0}, {"date": "2025-08-05", "close": 0.004, "volume": 7658.0}, {"date": "2025-08-06", "close": 0.004, "volume": 125000.0}, {"date": "2025-08-07", "close": 0.004, "volume": 252750.0}, {"date": "2025-08-11", "close": 0.004, "volume": 1008901.0}, {"date": "2025-08-12", "close": 0.003, "volume": 800.0}, {"date": "2025-08-13", "close": 0.003, "volume": 3000.0}, {"date": "2025-08-15", "close": 0.004, "volume": 2027954.0}, {"date": "2025-08-18", "close": 0.004, "volume": 150500.0}, {"date": "2025-08-19", "close": 0.004, "volume": 2010000.0}, {"date": "2025-08-20", "close": 0.004, "volume": 1212513.0}, {"date": "2025-08-21", "close": 0.003, "volume": 6137.0}, {"date": "2025-08-22", "close": 0.003, "volume": 11066.0}, {"date": "2025-08-28", "close": 0.0035, "volume": 450000.0}, {"date": "2025-08-29", "close": 0.0035, "volume": 5000000.0}, {"date": "2025-09-01", "close": 0.003, "volume": 727975.0}, {"date": "2025-09-04", "close": 0.0035, "volume": 127500.0}, {"date": "2025-09-05", "close": 0.003, "volume": 767015.0}, {"date": "2025-09-09", "close": 0.003, "volume": 25000.0}, {"date": "2025-09-16", "close": 0.0035, "volume": 412553.0}, {"date": "2025-09-17", "close": 0.003, "volume": 6.0}, {"date": "2025-09-18", "close": 0.0035, "volume": 200000.0}, {"date": "2025-09-19", "close": 0.003, "volume": 75001.0}, {"date": "2025-09-22", "close": 0.0035, "volume": 141242.0}, {"date": "2025-09-23", "close": 0.0035, "volume": 20000.0}, {"date": "2025-09-24", "close": 0.003, "volume": 28000.0}, {"date": "2025-09-26", "close": 0.003, "volume": 500000.0}, {"date": "2025-09-29", "close": 0.0035, "volume": 2741520.0}, {"date": "2025-09-30", "close": 0.004, "volume": 2418911.0}, {"date": "2025-10-01", "close": 0.0035, "volume": 750000.0}, {"date": "2025-10-02", "close": 0.004, "volume": 42916827.0}, {"date": "2025-10-03", "close": 0.004, "volume": 4887965.0}, {"date": "2025-10-06", "close": 0.004, "volume": 10500000.0}, {"date": "2025-10-07", "close": 0.004, "volume": 517998.0}, {"date": "2025-10-08", "close": 0.004, "volume": 2330261.0}, {"date": "2025-10-09", "close": 0.004, "volume": 5129226.0}, {"date": "2025-10-10", "close": 0.0045, "volume": 109814.0}, {"date": "2025-10-13", "close": 0.005, "volume": 794902.0}, {"date": "2025-10-14", "close": 0.005, "volume": 13322269.0}, {"date": "2025-10-15", "close": 0.005, "volume": 8046913.0}, {"date": "2025-10-16", "close": 0.005, "volume": 939423.0}, {"date": "2025-10-17", "close": 0.005, "volume": 2160524.0}, {"date": "2025-10-20", "close": 0.006, "volume": 1230816.0}, {"date": "2025-10-21", "close": 0.004, "volume": 55328799.0}, {"date": "2025-10-22", "close": 0.003, "volume": 1661967.0}, {"date": "2025-10-23", "close": 0.003, "volume": 17478476.0}, {"date": "2025-10-24", "close": 0.004, "volume": 1213500.0}, {"date": "2025-10-27", "close": 0.003, "volume": 504650.0}, {"date": "2025-10-28", "close": 0.004, "volume": 1345839.0}, {"date": "2025-10-29", "close": 0.004, "volume": 1350491.0}, {"date": "2025-10-30", "close": 0.003, "volume": 500000.0}, {"date": "2025-10-31", "close": 0.003, "volume": 26509424.0}, {"date": "2025-11-03", "close": 0.004, "volume": 3049266.0}, {"date": "2025-11-04", "close": 0.004, "volume": 1000000.0}, {"date": "2025-11-06", "close": 0.003, "volume": 12743055.0}, {"date": "2025-11-07", "close": 0.003, "volume": 20569500.0}, {"date": "2025-11-10", "close": 0.003, "volume": 35355684.0}, {"date": "2025-11-11", "close": 0.004, "volume": 1399559.0}, {"date": "2025-11-13", "close": 0.003, "volume": 6356939.0}, {"date": "2025-11-14", "close": 0.003, "volume": 3800.0}, {"date": "2025-11-17", "close": 0.0025, "volume": 3343475.0}, {"date": "2025-11-18", "close": 0.003, "volume": 9343349.0}, {"date": "2025-11-19", "close": 0.003, "volume": 346167.0}, {"date": "2025-11-20", "close": 0.003, "volume": 28549684.0}, {"date": "2025-11-24", "close": 0.004, "volume": 1469500.0}, {"date": "2025-11-25", "close": 0.003, "volume": 14205800.0}, {"date": "2025-11-26", "close": 0.003, "volume": 9866231.0}, {"date": "2025-11-27", "close": 0.003, "volume": 1062119.0}, {"date": "2025-11-28", "close": 0.0025, "volume": 2000145.0}, {"date": "2025-12-01", "close": 0.003, "volume": 14843393.0}, {"date": "2025-12-02", "close": 0.003, "volume": 8352153.0}, {"date": "2025-12-03", "close": 0.0035, "volume": 2850000.0}, {"date": "2025-12-04", "close": 0.003, "volume": 14342970.0}, {"date": "2025-12-05", "close": 0.003, "volume": 399999.0}, {"date": "2025-12-08", "close": 0.003, "volume": 655.0}, {"date": "2025-12-10", "close": 0.003, "volume": 3186517.0}, {"date": "2025-12-11", "close": 0.003, "volume": 750000.0}, {"date": "2025-12-12", "close": 0.003, "volume": 10018.0}, {"date": "2025-12-17", "close": 0.003, "volume": 3333334.0}, {"date": "2025-12-19", "close": 0.003, "volume": 42786798.0}, {"date": "2025-12-22", "close": 0.003, "volume": 850000.0}, {"date": "2025-12-23", "close": 0.003, "volume": 1206666.0}, {"date": "2025-12-24", "close": 0.003, "volume": 180000.0}, {"date": "2025-12-30", "close": 0.003, "volume": 1833271.0}, {"date": "2025-12-31", "close": 0.003, "volume": 4031.0}, {"date": "2026-01-02", "close": 0.003, "volume": 23599074.0}, {"date": "2026-01-05", "close": 0.003, "volume": 9117436.0}, {"date": "2026-01-06", "close": 0.003, "volume": 7924977.0}, {"date": "2026-01-07", "close": 0.003, "volume": 3031585.0}, {"date": "2026-01-08", "close": 0.003, "volume": 10.0}, {"date": "2026-01-09", "close": 0.0035, "volume": 1024478.0}, {"date": "2026-01-12", "close": 0.003, "volume": 470000.0}, {"date": "2026-01-13", "close": 0.0035, "volume": 650001.0}, {"date": "2026-01-14", "close": 0.0035, "volume": 700000.0}, {"date": "2026-01-15", "close": 0.004, "volume": 15361427.0}, {"date": "2026-01-16", "close": 0.0035, "volume": 1705000.0}, {"date": "2026-01-19", "close": 0.003, "volume": 1000.0}, {"date": "2026-01-20", "close": 0.003, "volume": 104300.0}, {"date": "2026-01-22", "close": 0.0035, "volume": 356255.0}, {"date": "2026-01-23", "close": 0.0035, "volume": 390816.0}, {"date": "2026-01-27", "close": 0.003, "volume": 32918856.0}, {"date": "2026-01-28", "close": 0.003, "volume": 500000.0}, {"date": "2026-01-30", "close": 0.004, "volume": 1599999.0}, {"date": "2026-02-02", "close": 0.004, "volume": 7858202.0}, {"date": "2026-02-03", "close": 0.004, "volume": 1582407.0}, {"date": "2026-02-04", "close": 0.004, "volume": 22174962.0}, {"date": "2026-02-05", "close": 0.004, "volume": 1263638.0}, {"date": "2026-02-06", "close": 0.004, "volume": 6645038.0}, {"date": "2026-02-09", "close": 0.004, "volume": 9911384.0}, {"date": "2026-02-11", "close": 0.005, "volume": 285576.0}, {"date": "2026-02-13", "close": 0.0035, "volume": 8093937.0}, {"date": "2026-02-16", "close": 0.004, "volume": 27257818.0}, {"date": "2026-02-17", "close": 0.004, "volume": 18560487.0}, {"date": "2026-02-18", "close": 0.003, "volume": 229999.0}, {"date": "2026-02-19", "close": 0.0035, "volume": 2906762.0}, {"date": "2026-02-20", "close": 0.0035, "volume": 50000.0}, {"date": "2026-02-23", "close": 0.0035, "volume": 169029.0}, {"date": "2026-02-24", "close": 0.003, "volume": 448546.0}, {"date": "2026-02-25", "close": 0.0035, "volume": 4595970.0}, {"date": "2026-02-26", "close": 0.004, "volume": 2508071.0}, {"date": "2026-02-27", "close": 0.003, "volume": 140000.0}, {"date": "2026-03-02", "close": 0.0035, "volume": 3479039.0}, {"date": "2026-03-03", "close": 0.004, "volume": 194242.0}, {"date": "2026-03-04", "close": 0.003, "volume": 53155.0}, {"date": "2026-03-09", "close": 0.0035, "volume": 623072.0}, {"date": "2026-03-12", "close": 0.0035, "volume": 30250000.0}, {"date": "2026-03-13", "close": 0.0035, "volume": 7791353.0}, {"date": "2026-03-16", "close": 0.0035, "volume": 148377.0}, {"date": "2026-03-17", "close": 0.004, "volume": 247646.0}, {"date": "2026-03-19", "close": 0.0035, "volume": 3552421.0}, {"date": "2026-03-20", "close": 0.0035, "volume": 4002891.0}, {"date": "2026-03-23", "close": 0.003, "volume": 306187.0}, {"date": "2026-03-24", "close": 0.004, "volume": 188840.0}, {"date": "2026-03-25", "close": 0.004, "volume": 4298052.0}, {"date": "2026-03-26", "close": 0.004, "volume": 100000.0}, {"date": "2026-03-27", "close": 0.004, "volume": 6628.0}, {"date": "2026-03-30", "close": 0.004, "volume": 364817.0}, {"date": "2026-03-31", "close": 0.004, "volume": 2000000.0}, {"date": "2026-04-01", "close": 0.003, "volume": 30104.0}, {"date": "2026-04-02", "close": 0.0035, "volume": 10000.0}, {"date": "2026-04-08", "close": 0.004, "volume": 29318102.0}, {"date": "2026-04-09", "close": 0.003, "volume": 42977.0}, {"date": "2026-04-10", "close": 0.0035, "volume": 4.0}, {"date": "2026-04-13", "close": 0.004, "volume": 2163868.0}, {"date": "2026-04-14", "close": 0.004, "volume": 10487798.0}, {"date": "2026-04-15", "close": 0.004, "volume": 20993232.0}, {"date": "2026-04-16", "close": 0.004, "volume": 5111667.0}, {"date": "2026-04-17", "close": 0.004, "volume": 1107865.0}, {"date": "2026-04-20", "close": 0.004, "volume": 33696.0}, {"date": "2026-04-21", "close": 0.004, "volume": 2557203.0}, {"date": "2026-04-22", "close": 0.004, "volume": 1325000.0}, {"date": "2026-04-24", "close": 0.004, "volume": 500000.0}, {"date": "2026-04-27", "close": 0.004, "volume": 1196995.0}, {"date": "2026-04-29", "close": 0.004, "volume": 874127.0}, {"date": "2026-04-30", "close": 0.004, "volume": 166428.0}, {"date": "2026-05-01", "close": 0.004, "volume": 2276109.0}, {"date": "2026-05-04", "close": 0.004, "volume": 115660.0}, {"date": "2026-05-06", "close": 0.004, "volume": 13866739.0}, {"date": "2026-05-07", "close": 0.003, "volume": 2711041.0}, {"date": "2026-05-08", "close": 0.003, "volume": 62650.0}, {"date": "2026-05-11", "close": 0.003, "volume": 50000.0}, {"date": "2026-05-18", "close": 0.003, "volume": 400.0}, {"date": "2026-05-21", "close": 0.003, "volume": 35223976.0}, {"date": "2026-05-22", "close": 0.003, "volume": 1599464.0}, {"date": "2026-05-25", "close": 0.003, "volume": 602251.0}, {"date": "2026-05-26", "close": 0.003, "volume": 206180.0}, {"date": "2026-05-27", "close": 0.0035, "volume": 500561.0}, {"date": "2026-05-28", "close": 0.004, "volume": 690342.0}, {"date": "2026-05-29", "close": 0.004, "volume": 23457.0}, {"date": "2026-06-01", "close": 0.0035, "volume": 561.0}, {"date": "2026-06-02", "close": 0.003, "volume": 71884.0}, {"date": "2026-06-04", "close": 0.0035, "volume": 503750.0}, {"date": "2026-06-09", "close": 0.003, "volume": 13578990.0}, {"date": "2026-06-10", "close": 0.003, "volume": 206446.0}, {"date": "2026-06-11", "close": 0.002, "volume": 17940293.0}, {"date": "2026-06-12", "close": 0.0025, "volume": 166000.0}, {"date": "2026-06-15", "close": 0.003, "volume": 2260309.0}, {"date": "2026-06-16", "close": 0.003, "volume": 3708867.0}, {"date": "2026-06-17", "close": 0.003, "volume": 6437614.0}, {"date": "2026-06-18", "close": 0.003, "volume": 1000000.0}, {"date": "2026-06-19", "close": 0.003, "volume": 11639759.0}, {"date": "2026-06-22", "close": 0.0035, "volume": 253333.0}, {"date": "2026-06-24", "close": 0.003, "volume": 87323.0}, {"date": "2026-06-25", "close": 0.003, "volume": 6072313.0}, {"date": "2026-06-26", "close": 0.003, "volume": 75085.0}, {"date": "2026-06-29", "close": 0.0035, "volume": 660177.0}, {"date": "2026-06-30", "close": 0.004, "volume": 7563384.0}, {"date": "2026-07-01", "close": 0.003, "volume": 154842.0}, {"date": "2026-07-02", "close": 0.003, "volume": 6650000.0}, {"date": "2026-07-07", "close": 0.0025, "volume": 11718758.0}, {"date": "2026-07-08", "close": 0.003, "volume": 1000000.0}, {"date": "2026-07-09", "close": 0.003, "volume": 2918938.0}, {"date": "2026-07-10", "close": 0.003, "volume": 11450.0}, {"date": "2026-07-13", "close": 0.003, "volume": 4022390.0}, {"date": "2026-07-14", "close": 0.003, "volume": 1583333.0}, {"date": "2026-07-15", "close": 0.0035, "volume": 100000.0}, {"date": "2026-07-16", "close": 0.0035, "volume": 1208815.0}, {"date": "2026-07-20", "close": 0.003, "volume": 1672183.0}, {"date": "2026-07-21", "close": 0.003, "volume": 253082.0}, {"date": "2026-07-22", "close": 0.003, "volume": 500000.0}, {"date": "2026-07-23", "close": 0.003, "volume": 1256761.0}, {"date": "2026-07-27", "close": 0.003, "volume": 705.0}, {"date": "2026-07-28", "close": 0.003, "volume": 1240.0}, {"date": "2026-07-29", "close": 0.003, "volume": 1250000.0}, {"date": "2026-07-30", "close": 0.003, "volume": 10.0}, {"date": "2026-07-31", "close": 0.003, "volume": 600000.0}, {"date": "2026-08-04", "close": 0.003, "volume": 655.0}, {"date": "2026-08-06", "close": 0.003, "volume": 3999400.0}, {"date": "2026-08-07", "close": 0.003, "volume": 5000000.0}, {"date": "2026-08-11", "close": 0.003, "volume": 750000.0}, {"date": "2026-08-13", "close": 0.003, "volume": 3900000.0}, {"date": "2026-08-14", "close": 0.003, "volume": 1462290.0}, {"date": "2026-08-17", "close": 0.003, "volume": 2000000.0}, {"date": "2026-08-18", "close": 0.003, "volume": 10050.0}, {"date": "2026-08-19", "close": 0.003, "volume": 300.0}, {"date": "2026-08-21", "close": 0.003, "volume": 10.0}, {"date": "2026-08-24", "close": 0.004, "volume": 1987383.0}, {"date": "2026-08-25", "close": 0.003, "volume": 2250000.0}, {"date": "2026-08-28", "close": 0.003, "volume": 1000000.0}, {"date": "2026-08-31", "close": 0.003, "volume": 1192621.0}, {"date": "2026-09-01", "close": 0.004, "volume": 89562.0}, {"date": "2026-09-04", "close": 0.004, "volume": 1455867.0}, {"date": "2026-09-07", "close": 0.004, "volume": 1275552.0}, {"date": "2026-09-08", "close": 0.004, "volume": 246.0}, {"date": "2026-09-10", "close": 0.004, "volume": 806121.0}, {"date": "2026-09-14", "close": 0.0035, "volume": 3454.0}, {"date": "2026-09-16", "close": 0.003, "volume": 3450000.0}], "refreshing": true}