{"ticker": "CCA", "overview": {"name": "Change Financial Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCA", "has_prices": true, "as_of": "2026-09-07", "last": 0.045, "prev_close": 0.045, "change": 0.0, "change_pct": 0.0, "session_volume": 712400.0, "vwap_5": 0.04530700823500905, "vwap_20": 0.04778043168308755, "vwap_60": 0.055987731077837576, "vwap_250": 0.06980387357338322, "high_52w": 0.105, "low_52w": 0.045, "avg_volume_20": 809031.0, "sessions": 400, "market_cap": {"value": 30379933.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143000", "src": "ASX", "ticker": "CCA", "cik": "", "company": "Change Financial Limited", "company_raw": "Change Financial Limited", "who": "T Russell", "who_key": "T Russell", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: T Russell changes a holding in CCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143000", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "ASX-03135695", "src": "ASX", "ticker": "CCA", "cik": "", "company": "Change Financial Limited", "company_raw": "Change Financial Limited", "who": "T Russell", "who_key": "T Russell", "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": "T Russell just moved their CCA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135695", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "ASX-03117649", "src": "ASX", "ticker": "CCA", "cik": "", "company": "Change Financial Limited", "company_raw": "Change Financial 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": "CCA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117649", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147825}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Giles", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Leijer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wilkie", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Leijer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wilkie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Grobler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Leijer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Russell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wilkie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Leijer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Harrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Dalton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-13", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Harrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-10", "source_url": "https://www.marketindex.com.au/asx/cca", "needs_ocr": 0}], "directors": [{"name": "T Russell", "first_seen": "2022-09-05", "last_seen": "2026-03-19", "status": "current", "notices": 7}, {"name": "I Leijer", "first_seen": "2019-02-20", "last_seen": "2026-03-19", "status": "current", "notices": 6}, {"name": "G Sam", "first_seen": "2024-11-13", "last_seen": "2026-03-20", "status": "current", "notices": 4}, {"name": "H. Dalton", "first_seen": "2020-08-10", "last_seen": "2020-08-10", "status": "past", "notices": 1}, {"name": "B. Harrison", "first_seen": "2020-08-10", "last_seen": "2020-08-10", "status": "past", "notices": 1}, {"name": "H Dalton", "first_seen": "2018-12-17", "last_seen": "2020-10-13", "status": "past", "notices": 4}, {"name": "B Harrison", "first_seen": "2018-12-17", "last_seen": "2022-09-05", "status": "past", "notices": 5}, {"name": "E Grobler", "first_seen": "2024-09-27", "last_seen": "2024-09-27", "status": "past", "notices": 1}, {"name": "A Wilkie", "first_seen": "2022-09-05", "last_seen": "2024-11-22", "status": "past", "notices": 3}, {"name": "M Giles", "first_seen": "2026-03-19", "last_seen": "2026-04-07", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155647-2A1707124"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 Activities Report & 4C - Two new PaaS clients", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155636-2A1707121"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152513-2A1705909"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Q1 FY27 Quarterly Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152275-2A1705812"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Notice under ASX Listing Rule 3.13.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142874-2A1700856"}], "performance": {"ticker": "CCA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-06-30", "close": 0.43733144, "volume": 2403117.0}, {"date": "2016-07-01", "close": 0.46075991, "volume": 1261300.0}, {"date": "2016-07-04", "close": 0.46075991, "volume": 498756.0}, {"date": "2016-07-05", "close": 0.370950775, "volume": 369456.0}, {"date": "2016-07-06", "close": 0.449045675, "volume": 741294.0}, {"date": "2016-07-07", "close": 0.42952195, "volume": 93137.0}, {"date": "2016-07-08", "close": 0.42171246, "volume": 365936.0}, {"date": "2016-07-11", "close": 0.51542634, "volume": 343531.0}, {"date": "2016-07-12", "close": 0.51542634, "volume": 282980.0}, {"date": "2016-07-13", "close": 0.51542634, "volume": 383008.0}, {"date": "2016-07-14", "close": 0.50761685, "volume": 147500.0}, {"date": "2016-07-15", "close": 0.50761685, "volume": 203066.0}, {"date": "2016-07-18", "close": 0.57009277, "volume": 558241.0}, {"date": "2016-07-19", "close": 0.5466643, "volume": 396036.0}, {"date": "2016-07-20", "close": 0.53885481, "volume": 121635.0}, {"date": "2016-07-21", "close": 0.5466643, "volume": 259611.0}, {"date": "2016-07-22", "close": 0.5466643, "volume": 181932.0}, {"date": "2016-07-25", "close": 0.53104532, "volume": 136901.0}, {"date": "2016-07-26", "close": 0.52323583, "volume": 81238.0}, {"date": "2016-07-27", "close": 0.50761685, "volume": 72002.0}, {"date": "2016-07-28", "close": 0.49980736, "volume": 151299.0}, {"date": "2016-07-29", "close": 0.52323583, "volume": 254009.0}, {"date": "2016-08-01", "close": 0.53104532, "volume": 210129.0}, {"date": "2016-08-02", "close": 0.53104532, "volume": 8323.0}, {"date": "2016-08-03", "close": 0.4685694, "volume": 25100.0}, {"date": "2016-08-04", "close": 0.48418838, "volume": 319039.0}, {"date": "2016-08-05", "close": 0.50761685, "volume": 86986.0}, {"date": "2016-08-08", "close": 0.49199787, "volume": 26963.0}, {"date": "2016-08-09", "close": 0.48418838, "volume": 95842.0}, {"date": "2016-08-10", "close": 0.48418838, "volume": 9363.0}, {"date": "2016-08-11", "close": 0.4685694, "volume": 134567.0}, {"date": "2016-08-12", "close": 0.4685694, "volume": 82352.0}, {"date": "2016-08-15", "close": 0.4685694, "volume": 215003.0}, {"date": "2016-08-16", "close": 0.47637889, "volume": 7529.0}, {"date": "2016-08-18", "close": 0.456855165, "volume": 58567.0}, {"date": "2016-08-19", "close": 0.47637889, "volume": 82592.0}, {"date": "2016-08-22", "close": 0.472474145, "volume": 22665.0}, {"date": "2016-08-23", "close": 0.46075991, "volume": 114260.0}, {"date": "2016-08-24", "close": 0.47637889, "volume": 186551.0}, {"date": "2016-08-26", "close": 0.4685694, "volume": 202318.0}, {"date": "2016-08-29", "close": 0.44514093, "volume": 150106.0}, {"date": "2016-08-30", "close": 0.4685694, "volume": 120378.0}, {"date": "2016-08-31", "close": 0.4685694, "volume": 21928.0}, {"date": "2016-09-01", "close": 0.4685694, "volume": 43124.0}, {"date": "2016-09-05", "close": 0.44514093, "volume": 58647.0}, {"date": "2016-09-06", "close": 0.44514093, "volume": 151149.0}, {"date": "2016-09-07", "close": 0.42952195, "volume": 43515.0}, {"date": "2016-09-08", "close": 0.39828399, "volume": 239555.0}, {"date": "2016-09-09", "close": 0.42952195, "volume": 227658.0}, {"date": "2016-09-12", "close": 0.42952195, "volume": 620467.0}, {"date": "2016-09-13", "close": 0.42952195, "volume": 259044.0}, {"date": "2016-09-14", "close": 0.42952195, "volume": 4738.0}, {"date": "2016-09-15", "close": 0.42171246, "volume": 32012.0}, {"date": "2016-09-16", "close": 0.42952195, "volume": 52692.0}, {"date": "2016-09-21", "close": 0.39828399, "volume": 91235.0}, {"date": "2016-09-22", "close": 0.42171246, "volume": 222443.0}, {"date": "2016-09-23", "close": 0.40609348, "volume": 138899.0}, {"date": "2016-09-26", "close": 0.43733144, "volume": 252413.0}, {"date": "2016-09-27", "close": 0.45295042, "volume": 80884.0}, {"date": "2016-09-28", "close": 0.42171246, "volume": 134731.0}, {"date": "2016-09-29", "close": 0.44514093, "volume": 94757.0}, {"date": "2016-09-30", "close": 0.464664655, "volume": 58903.0}, {"date": "2016-10-03", "close": 0.42952195, "volume": 79123.0}, {"date": "2016-10-04", "close": 0.456855165, "volume": 161470.0}, {"date": "2016-10-05", "close": 0.39828399, "volume": 221264.0}, {"date": "2016-10-06", "close": 0.386569755, "volume": 108245.0}, {"date": "2016-10-07", "close": 0.3904745, "volume": 230381.0}, {"date": "2016-10-10", "close": 0.3904745, "volume": 55189.0}, {"date": "2016-10-11", "close": 0.3904745, "volume": 83232.0}, {"date": "2016-10-12", "close": 0.3904745, "volume": 217982.0}, {"date": "2016-10-13", "close": 0.42952195, "volume": 105495.0}, {"date": "2016-10-14", "close": 0.46075991, "volume": 143372.0}, {"date": "2016-10-17", "close": 0.45295042, "volume": 4571.0}, {"date": "2016-10-18", "close": 0.43733144, "volume": 25610.0}, {"date": "2016-10-19", "close": 0.43733144, "volume": 8003.0}, {"date": "2016-10-20", "close": 0.46075991, "volume": 87609.0}, {"date": "2016-10-21", "close": 0.45295042, "volume": 105735.0}, {"date": "2016-10-24", "close": 0.4685694, "volume": 129880.0}, {"date": "2016-10-25", "close": 0.464664655, "volume": 121311.0}, {"date": "2016-10-26", "close": 0.4685694, "volume": 84976.0}, {"date": "2016-10-27", "close": 0.46075991, "volume": 32014.0}, {"date": "2016-10-28", "close": 0.4685694, "volume": 57686.0}, {"date": "2016-10-31", "close": 0.4685694, "volume": 68568.0}, {"date": "2016-11-01", "close": 0.480283635, "volume": 1387.0}, {"date": "2016-11-02", "close": 0.42952195, "volume": 166400.0}, {"date": "2016-11-03", "close": 0.433426695, "volume": 2561.0}, {"date": "2016-11-04", "close": 0.43733144, "volume": 137359.0}, {"date": "2016-11-07", "close": 0.48418838, "volume": 135732.0}, {"date": "2016-11-08", "close": 0.4685694, "volume": 92362.0}, {"date": "2016-11-09", "close": 0.43733144, "volume": 121584.0}, {"date": "2016-11-10", "close": 0.43733144, "volume": 96037.0}, {"date": "2016-11-11", "close": 0.433426695, "volume": 46098.0}, {"date": "2016-11-14", "close": 0.441236185, "volume": 18123.0}, {"date": "2016-11-15", "close": 0.433426695, "volume": 27050.0}, {"date": "2016-11-16", "close": 0.46075991, "volume": 56342.0}, {"date": "2016-11-17", "close": 0.44514093, "volume": 92726.0}, {"date": "2016-11-18", "close": 0.43733144, "volume": 96531.0}, {"date": "2016-11-21", "close": 0.44514093, "volume": 11030.0}, {"date": "2016-11-22", "close": 0.48418838, "volume": 154299.0}, {"date": "2016-11-23", "close": 0.495902615, "volume": 89302.0}, {"date": "2016-11-24", "close": 0.495902615, "volume": 55862.0}, {"date": "2016-11-25", "close": 0.49199787, "volume": 21768.0}, {"date": "2016-11-28", "close": 0.49199787, "volume": 48787.0}, {"date": "2016-11-29", "close": 0.46075991, "volume": 58186.0}, {"date": "2016-11-30", "close": 0.44514093, "volume": 66225.0}, {"date": "2016-12-01", "close": 0.45295042, "volume": 50094.0}, {"date": "2016-12-02", "close": 0.42952195, "volume": 54334.0}, {"date": "2016-12-07", "close": 0.42171246, "volume": 144472.0}, {"date": "2016-12-08", "close": 0.40609348, "volume": 41744.0}, {"date": "2016-12-09", "close": 0.40609348, "volume": 23470.0}, {"date": "2016-12-12", "close": 0.41390297, "volume": 29779.0}, {"date": "2016-12-13", "close": 0.42952195, "volume": 35021.0}, {"date": "2016-12-14", "close": 0.40609348, "volume": 126727.0}, {"date": "2016-12-15", "close": 0.40609348, "volume": 96534.0}, {"date": "2016-12-16", "close": 0.409998225, "volume": 100352.0}, {"date": "2016-12-20", "close": 0.42952195, "volume": 98070.0}, {"date": "2016-12-21", "close": 0.43733144, "volume": 182479.0}, {"date": "2016-12-23", "close": 0.43733144, "volume": 30623.0}, {"date": "2016-12-29", "close": 0.43733144, "volume": 4482.0}, {"date": "2017-01-03", "close": 0.4685694, "volume": 57110.0}, {"date": "2017-01-04", "close": 0.48418838, "volume": 50948.0}, {"date": "2017-01-05", "close": 0.48418838, "volume": 123839.0}, {"date": "2017-01-06", "close": 0.4685694, "volume": 214024.0}, {"date": "2017-01-09", "close": 0.4685694, "volume": 1231.0}, {"date": "2017-01-10", "close": 0.45295042, "volume": 1059.0}, {"date": "2017-01-11", "close": 0.49199787, "volume": 40207.0}, {"date": "2017-01-12", "close": 0.49199787, "volume": 10244.0}, {"date": "2017-01-13", "close": 0.49199787, "volume": 260163.0}, {"date": "2017-01-16", "close": 0.48418838, "volume": 20488.0}, {"date": "2017-01-17", "close": 0.4685694, "volume": 12805.0}, {"date": "2017-01-18", "close": 0.4685694, "volume": 23049.0}, {"date": "2017-01-19", "close": 0.488093125, "volume": 102725.0}, {"date": "2017-01-23", "close": 0.4685694, "volume": 19528.0}, {"date": "2017-01-24", "close": 0.4685694, "volume": 50996.0}, {"date": "2017-01-25", "close": 0.4685694, "volume": 34805.0}, {"date": "2017-01-27", "close": 0.4685694, "volume": 94052.0}, {"date": "2017-01-30", "close": 0.48418838, "volume": 12805.0}, {"date": "2017-01-31", "close": 0.49199787, "volume": 68544.0}, {"date": "2017-02-01", "close": 0.48418838, "volume": 60887.0}, {"date": "2017-02-02", "close": 0.495902615, "volume": 378835.0}, {"date": "2017-02-03", "close": 0.51542634, "volume": 319884.0}, {"date": "2017-02-06", "close": 0.50761685, "volume": 283373.0}, {"date": "2017-02-07", "close": 0.50761685, "volume": 228568.0}, {"date": "2017-02-08", "close": 0.51542634, "volume": 39603.0}, {"date": "2017-02-09", "close": 0.49980736, "volume": 120074.0}, {"date": "2017-02-10", "close": 0.50761685, "volume": 243560.0}, {"date": "2017-02-13", "close": 0.51542634, "volume": 16302.0}, {"date": "2017-02-14", "close": 0.52323583, "volume": 52274.0}, {"date": "2017-02-15", "close": 0.52323583, "volume": 109067.0}, {"date": "2017-02-16", "close": 0.49980736, "volume": 38415.0}, {"date": "2017-02-17", "close": 0.49980736, "volume": 21114.0}, {"date": "2017-02-20", "close": 0.47637889, "volume": 23254.0}, {"date": "2017-02-21", "close": 0.4685694, "volume": 10670.0}, {"date": "2017-02-22", "close": 0.45295042, "volume": 34220.0}, {"date": "2017-02-23", "close": 0.43733144, "volume": 48175.0}, {"date": "2017-02-24", "close": 0.4685694, "volume": 62238.0}, {"date": "2017-02-27", "close": 0.49199787, "volume": 69085.0}, {"date": "2017-02-28", "close": 0.57009277, "volume": 412049.0}, {"date": "2017-03-01", "close": 0.5466643, "volume": 94637.0}, {"date": "2017-03-02", "close": 0.5466643, "volume": 16006.0}, {"date": "2017-03-03", "close": 0.53104532, "volume": 5378.0}, {"date": "2017-03-06", "close": 0.52323583, "volume": 94226.0}, {"date": "2017-03-07", "close": 0.51542634, "volume": 23343.0}, {"date": "2017-03-08", "close": 0.55447379, "volume": 112043.0}, {"date": "2017-03-09", "close": 0.6247592, "volume": 239824.0}, {"date": "2017-03-10", "close": 0.64037818, "volume": 200475.0}, {"date": "2017-03-13", "close": 0.67942563, "volume": 25862.0}, {"date": "2017-03-14", "close": 0.68723512, "volume": 72085.0}, {"date": "2017-03-15", "close": 0.64037818, "volume": 35468.0}, {"date": "2017-03-16", "close": 0.64037818, "volume": 11546.0}, {"date": "2017-03-17", "close": 0.691139865, "volume": 30340.0}, {"date": "2017-03-20", "close": 0.69504461, "volume": 89408.0}, {"date": "2017-03-21", "close": 0.69504461, "volume": 13740.0}, {"date": "2017-03-22", "close": 0.652092415, "volume": 32184.0}, {"date": "2017-03-23", "close": 0.66380665, "volume": 20744.0}, {"date": "2017-03-24", "close": 0.66380665, "volume": 13024.0}, {"date": "2017-03-28", "close": 0.652092415, "volume": 4866.0}, {"date": "2017-03-29", "close": 0.6247592, "volume": 69810.0}, {"date": "2017-03-31", "close": 0.63256869, "volume": 24538.0}, {"date": "2017-04-03", "close": 0.60133073, "volume": 29067.0}, {"date": "2017-04-04", "close": 0.60133073, "volume": 25482.0}, {"date": "2017-04-05", "close": 0.620854455, "volume": 41169.0}, {"date": "2017-04-06", "close": 0.60914022, "volume": 89314.0}, {"date": "2017-04-07", "close": 0.589616495, "volume": 4098.0}, {"date": "2017-04-10", "close": 0.60914022, "volume": 18410.0}, {"date": "2017-04-11", "close": 0.60914022, "volume": 3137.0}, {"date": "2017-04-12", "close": 0.6247592, "volume": 46802.0}, {"date": "2017-04-13", "close": 0.64818767, "volume": 34381.0}, {"date": "2017-04-18", "close": 0.6247592, "volume": 68127.0}, {"date": "2017-04-19", "close": 0.6247592, "volume": 6141.0}, {"date": "2017-04-20", "close": 0.64818767, "volume": 39531.0}, {"date": "2017-04-21", "close": 0.67942563, "volume": 106921.0}, {"date": "2017-04-24", "close": 0.66380665, "volume": 1524.0}, {"date": "2017-04-26", "close": 0.652092415, "volume": 81649.0}, {"date": "2017-04-27", "close": 0.60914022, "volume": 160260.0}, {"date": "2017-04-28", "close": 0.61694971, "volume": 56687.0}, {"date": "2017-05-01", "close": 0.66380665, "volume": 2234.0}, {"date": "2017-05-02", "close": 0.63256869, "volume": 6402.0}, {"date": "2017-05-03", "close": 0.66380665, "volume": 6402.0}, {"date": "2017-05-04", "close": 0.64818767, "volume": 13925.0}, {"date": "2017-05-05", "close": 0.64037818, "volume": 36805.0}, {"date": "2017-05-08", "close": 0.60133073, "volume": 18567.0}, {"date": "2017-05-10", "close": 0.64037818, "volume": 25611.0}, {"date": "2017-05-11", "close": 0.6247592, "volume": 20872.0}, {"date": "2017-05-12", "close": 0.68723512, "volume": 57270.0}, {"date": "2017-05-19", "close": 0.60133073, "volume": 128760.0}, {"date": "2017-05-22", "close": 0.597425985, "volume": 120697.0}, {"date": "2017-05-23", "close": 0.59352124, "volume": 171363.0}, {"date": "2017-05-24", "close": 0.57009277, "volume": 109804.0}, {"date": "2017-05-25", "close": 0.566188025, "volume": 274492.0}, {"date": "2017-05-26", "close": 0.55447379, "volume": 44157.0}, {"date": "2017-05-29", "close": 0.55447379, "volume": 28181.0}, {"date": "2017-05-30", "close": 0.53104532, "volume": 109168.0}, {"date": "2017-05-31", "close": 0.53885481, "volume": 177008.0}, {"date": "2017-06-01", "close": 0.5466643, "volume": 31820.0}, {"date": "2017-06-02", "close": 0.52323583, "volume": 90708.0}, {"date": "2017-06-05", "close": 0.5466643, "volume": 43176.0}, {"date": "2017-06-06", "close": 0.5466643, "volume": 5731.0}, {"date": "2017-06-07", "close": 0.519331085, "volume": 263444.0}, {"date": "2017-06-08", "close": 0.53885481, "volume": 14660.0}, {"date": "2017-06-09", "close": 0.53885481, "volume": 1818.0}, {"date": "2017-06-13", "close": 0.50761685, "volume": 84513.0}, {"date": "2017-06-14", "close": 0.53104532, "volume": 29513.0}, {"date": "2017-06-15", "close": 0.50761685, "volume": 69147.0}, {"date": "2017-06-16", "close": 0.51542634, "volume": 5122.0}, {"date": "2017-06-19", "close": 0.51542634, "volume": 36184.0}, {"date": "2017-06-20", "close": 0.50761685, "volume": 63961.0}, {"date": "2017-06-22", "close": 0.50761685, "volume": 29759.0}, {"date": "2017-06-26", "close": 0.49980736, "volume": 41142.0}, {"date": "2017-06-28", "close": 0.4685694, "volume": 38387.0}, {"date": "2017-06-29", "close": 0.4685694, "volume": 220372.0}, {"date": "2017-06-30", "close": 0.44514093, "volume": 743780.0}, {"date": "2017-07-03", "close": 0.45295042, "volume": 15238.0}, {"date": "2017-07-04", "close": 0.45295042, "volume": 127510.0}, {"date": "2017-07-05", "close": 0.45295042, "volume": 110622.0}, {"date": "2017-07-06", "close": 0.45295042, "volume": 11300.0}, {"date": "2017-07-07", "close": 0.4685694, "volume": 1921.0}, {"date": "2017-07-10", "close": 0.472474145, "volume": 17389.0}, {"date": "2017-07-11", "close": 0.49980736, "volume": 76317.0}, {"date": "2017-07-12", "close": 0.49980736, "volume": 64025.0}, {"date": "2017-07-13", "close": 0.49199787, "volume": 1280.0}, {"date": "2017-07-14", "close": 0.49980736, "volume": 64570.0}, {"date": "2017-07-17", "close": 0.51542634, "volume": 148377.0}, {"date": "2017-07-18", "close": 0.49980736, "volume": 148681.0}, {"date": "2017-07-19", "close": 0.51542634, "volume": 35459.0}, {"date": "2017-07-20", "close": 0.52323583, "volume": 12049.0}, {"date": "2017-07-21", "close": 0.5466643, "volume": 13560.0}, {"date": "2017-07-24", "close": 0.52323583, "volume": 30072.0}, {"date": "2017-07-25", "close": 0.53885481, "volume": 89122.0}, {"date": "2017-07-26", "close": 0.53885481, "volume": 58694.0}, {"date": "2017-07-27", "close": 0.53885481, "volume": 65349.0}, {"date": "2017-07-28", "close": 0.527140575, "volume": 138411.0}, {"date": "2017-07-31", "close": 0.49980736, "volume": 92103.0}, {"date": "2017-08-01", "close": 0.511521595, "volume": 17212.0}, {"date": "2017-08-02", "close": 0.50761685, "volume": 24262.0}, {"date": "2017-08-03", "close": 0.50761685, "volume": 42615.0}, {"date": "2017-08-04", "close": 0.51542634, "volume": 4098.0}, {"date": "2017-08-09", "close": 0.50761685, "volume": 24329.0}, {"date": "2017-08-10", "close": 0.4685694, "volume": 55996.0}, {"date": "2017-08-11", "close": 0.45295042, "volume": 127173.0}, {"date": "2017-08-14", "close": 0.47637889, "volume": 47392.0}, {"date": "2017-08-15", "close": 0.48418838, "volume": 27251.0}, {"date": "2017-08-16", "close": 0.53885481, "volume": 573948.0}, {"date": "2017-08-17", "close": 0.53104532, "volume": 496470.0}, {"date": "2017-08-18", "close": 0.52323583, "volume": 130183.0}, {"date": "2017-08-21", "close": 0.534950065, "volume": 199210.0}, {"date": "2017-08-22", "close": 0.534950065, "volume": 754759.0}, {"date": "2017-08-23", "close": 0.53104532, "volume": 296461.0}, {"date": "2017-08-24", "close": 0.50761685, "volume": 366819.0}, {"date": "2017-08-25", "close": 0.51542634, "volume": 39215.0}, {"date": "2017-08-28", "close": 0.52323583, "volume": 100193.0}, {"date": "2017-08-29", "close": 0.53104532, "volume": 152216.0}, {"date": "2017-08-30", "close": 0.52323583, "volume": 14717.0}, {"date": "2017-08-31", "close": 0.52323583, "volume": 28458.0}, {"date": "2017-09-01", "close": 0.50761685, "volume": 23527.0}, {"date": "2017-09-04", "close": 0.503712105, "volume": 28483.0}, {"date": "2017-09-05", "close": 0.52323583, "volume": 152577.0}, {"date": "2017-09-06", "close": 0.51542634, "volume": 27209.0}, {"date": "2017-09-07", "close": 0.503712105, "volume": 45527.0}, {"date": "2017-09-08", "close": 0.511521595, "volume": 28263.0}, {"date": "2017-09-11", "close": 0.503712105, "volume": 33006.0}, {"date": "2017-09-12", "close": 0.49980736, "volume": 62009.0}, {"date": "2017-09-13", "close": 0.49980736, "volume": 18917.0}, {"date": "2017-09-14", "close": 0.49980736, "volume": 18695.0}, {"date": "2017-09-15", "close": 0.50761685, "volume": 26756.0}, {"date": "2017-09-18", "close": 0.495902615, "volume": 50997.0}, {"date": "2017-09-19", "close": 0.495902615, "volume": 39813.0}, {"date": "2017-09-20", "close": 0.49980736, "volume": 33101.0}, {"date": "2017-09-21", "close": 0.50761685, "volume": 66193.0}, {"date": "2017-09-22", "close": 0.51542634, "volume": 109928.0}, {"date": "2017-09-25", "close": 0.50761685, "volume": 10244.0}, {"date": "2017-09-26", "close": 0.495902615, "volume": 133684.0}, {"date": "2017-09-27", "close": 0.50761685, "volume": 50588.0}, {"date": "2017-09-28", "close": 0.50761685, "volume": 274822.0}, {"date": "2017-09-29", "close": 0.5466643, "volume": 341312.0}, {"date": "2017-10-02", "close": 0.58571175, "volume": 152564.0}, {"date": "2017-10-03", "close": 0.581807005, "volume": 175849.0}, {"date": "2017-10-04", "close": 0.58571175, "volume": 76078.0}, {"date": "2017-10-05", "close": 0.58571175, "volume": 194340.0}, {"date": "2017-10-06", "close": 0.58571175, "volume": 116160.0}, {"date": "2017-10-09", "close": 0.60914022, "volume": 289690.0}, {"date": "2017-10-10", "close": 0.589616495, "volume": 147266.0}, {"date": "2017-10-11", "close": 0.61694971, "volume": 295576.0}, {"date": "2017-10-12", "close": 0.61694971, "volume": 148302.0}, {"date": "2017-10-13", "close": 0.597425985, "volume": 129400.0}, {"date": "2017-10-16", "close": 0.57009277, "volume": 77250.0}, {"date": "2017-10-17", "close": 0.534950065, "volume": 79525.0}, {"date": "2017-10-18", "close": 0.558378535, "volume": 163274.0}, {"date": "2017-10-19", "close": 0.55447379, "volume": 52708.0}, {"date": "2017-10-20", "close": 0.57790226, "volume": 99273.0}, {"date": "2017-10-23", "close": 0.56228328, "volume": 53050.0}, {"date": "2017-10-24", "close": 0.58571175, "volume": 212823.0}, {"date": "2017-10-25", "close": 0.58571175, "volume": 113514.0}, {"date": "2017-10-26", "close": 0.581807005, "volume": 135919.0}, {"date": "2017-10-27", "close": 0.60133073, "volume": 131891.0}, {"date": "2017-10-30", "close": 0.605235475, "volume": 176225.0}, {"date": "2017-10-31", "close": 0.63256869, "volume": 796185.0}, {"date": "2017-11-01", "close": 0.6247592, "volume": 188225.0}, {"date": "2017-11-02", "close": 0.628663945, "volume": 116237.0}, {"date": "2017-11-03", "close": 0.63256869, "volume": 215084.0}, {"date": "2017-11-06", "close": 0.6247592, "volume": 154048.0}, {"date": "2017-11-07", "close": 0.60914022, "volume": 136730.0}, {"date": "2017-11-08", "close": 0.589616495, "volume": 347425.0}, {"date": "2017-11-09", "close": 0.63256869, "volume": 386604.0}, {"date": "2017-11-10", "close": 0.67161614, "volume": 498881.0}, {"date": "2017-11-13", "close": 0.67942563, "volume": 293236.0}, {"date": "2017-11-14", "close": 0.675520885, "volume": 146145.0}, {"date": "2017-11-15", "close": 0.675520885, "volume": 217416.0}, {"date": "2017-11-16", "close": 0.71066359, "volume": 315023.0}, {"date": "2017-11-17", "close": 0.761425275, "volume": 737380.0}, {"date": "2017-11-20", "close": 0.7028541, "volume": 335849.0}, {"date": "2017-11-21", "close": 0.65599716, "volume": 299780.0}, {"date": "2017-11-22", "close": 0.69504461, "volume": 149477.0}, {"date": "2017-11-23", "close": 0.67942563, "volume": 230745.0}, {"date": "2017-11-24", "close": 0.64037818, "volume": 402337.0}, {"date": "2017-11-27", "close": 0.652092415, "volume": 208263.0}, {"date": "2017-11-28", "close": 0.65599716, "volume": 262117.0}, {"date": "2017-11-29", "close": 0.59352124, "volume": 228458.0}, {"date": "2017-11-30", "close": 0.60133073, "volume": 314270.0}, {"date": "2017-12-01", "close": 0.56228328, "volume": 170326.0}, {"date": "2017-12-04", "close": 0.53885481, "volume": 150950.0}, {"date": "2017-12-05", "close": 0.527140575, "volume": 158064.0}, {"date": "2017-12-06", "close": 0.57009277, "volume": 192315.0}, {"date": "2017-12-07", "close": 0.57009277, "volume": 101290.0}, {"date": "2017-12-08", "close": 0.620854455, "volume": 140186.0}, {"date": "2017-12-11", "close": 0.58571175, "volume": 92039.0}, {"date": "2017-12-12", "close": 0.589616495, "volume": 20394.0}, {"date": "2017-12-13", "close": 0.57009277, "volume": 87394.0}, {"date": "2017-12-14", "close": 0.58571175, "volume": 80981.0}, {"date": "2017-12-15", "close": 0.6247592, "volume": 163413.0}, {"date": "2017-12-18", "close": 0.63256869, "volume": 109250.0}, {"date": "2017-12-19", "close": 0.659901905, "volume": 97663.0}, {"date": "2017-12-20", "close": 0.65599716, "volume": 34747.0}, {"date": "2017-12-21", "close": 0.636473435, "volume": 96143.0}, {"date": "2017-12-22", "close": 0.64037818, "volume": 32503.0}, {"date": "2017-12-27", "close": 0.65599716, "volume": 18193.0}, {"date": "2017-12-28", "close": 0.65599716, "volume": 20808.0}, {"date": "2017-12-29", "close": 0.644282925, "volume": 37375.0}, {"date": "2018-01-02", "close": 0.64818767, "volume": 23624.0}, {"date": "2018-01-03", "close": 0.644282925, "volume": 18148.0}, {"date": "2018-01-04", "close": 0.63256869, "volume": 34564.0}, {"date": "2018-01-05", "close": 0.63256869, "volume": 21733.0}, {"date": "2018-01-08", "close": 0.6247592, "volume": 24906.0}, {"date": "2018-01-09", "close": 0.64037818, "volume": 130934.0}, {"date": "2018-01-10", "close": 0.67161614, "volume": 137563.0}, {"date": "2018-01-11", "close": 0.683330375, "volume": 303310.0}, {"date": "2018-01-12", "close": 0.722377825, "volume": 269824.0}, {"date": "2018-01-15", "close": 0.88247237, "volume": 769410.0}, {"date": "2018-01-16", "close": 0.85123441, "volume": 615645.0}, {"date": "2018-01-17", "close": 0.74971104, "volume": 251239.0}, {"date": "2018-01-18", "close": 0.88247237, "volume": 819625.0}, {"date": "2018-01-19", "close": 0.839520175, "volume": 461299.0}, {"date": "2018-01-22", "close": 0.862948645, "volume": 687231.0}, {"date": "2018-01-23", "close": 0.816091705, "volume": 503841.0}, {"date": "2018-01-24", "close": 0.816091705, "volume": 140021.0}, {"date": "2018-01-25", "close": 0.81218696, "volume": 252590.0}, {"date": "2018-01-29", "close": 0.82780594, "volume": 508008.0}, {"date": "2018-01-30", "close": 0.88247237, "volume": 463037.0}, {"date": "2018-01-31", "close": 0.96056727, "volume": 516887.0}, {"date": "2018-02-01", "close": 1.05428115, "volume": 992180.0}, {"date": "2018-02-02", "close": 0.94494829, "volume": 725221.0}, {"date": "2018-02-05", "close": 0.901996095, "volume": 647654.0}, {"date": "2018-02-06", "close": 0.800472725, "volume": 634232.0}, {"date": "2018-02-07", "close": 0.88247237, "volume": 349146.0}, {"date": "2018-02-08", "close": 0.89028186, "volume": 286001.0}, {"date": "2018-02-09", "close": 0.8590439, "volume": 392303.0}, {"date": "2018-02-12", "close": 0.89809135, "volume": 165257.0}, {"date": "2018-02-13", "close": 0.86685339, "volume": 415053.0}, {"date": "2018-02-14", "close": 0.862948645, "volume": 172231.0}, {"date": "2018-02-15", "close": 0.8590439, "volume": 129747.0}, {"date": "2018-02-16", "close": 0.83561543, "volume": 173339.0}, {"date": "2018-02-19", "close": 0.870758135, "volume": 202852.0}, {"date": "2018-02-20", "close": 0.87466288, "volume": 283176.0}, {"date": "2018-02-21", "close": 0.894186605, "volume": 353686.0}, {"date": "2018-02-22", "close": 0.81999645, "volume": 424786.0}, {"date": "2018-02-23", "close": 0.83561543, "volume": 195115.0}, {"date": "2018-02-26", "close": 0.831710685, "volume": 209968.0}, {"date": "2018-02-27", "close": 0.816091705, "volume": 121293.0}, {"date": "2018-02-28", "close": 0.77313951, "volume": 285725.0}, {"date": "2018-03-01", "close": 0.855139155, "volume": 433950.0}, {"date": "2018-03-02", "close": 0.823901195, "volume": 48117.0}, {"date": "2018-03-05", "close": 0.777044255, "volume": 134349.0}, {"date": "2018-03-06", "close": 0.808282215, "volume": 75908.0}, {"date": "2018-03-07", "close": 0.800472725, "volume": 52591.0}, {"date": "2018-03-08", "close": 0.77313951, "volume": 83909.0}, {"date": "2018-03-09", "close": 0.780949, "volume": 106606.0}, {"date": "2018-03-12", "close": 0.76533002, "volume": 100622.0}, {"date": "2018-03-13", "close": 0.72628257, "volume": 98188.0}, {"date": "2018-03-14", "close": 0.74190155, "volume": 134343.0}, {"date": "2018-03-15", "close": 0.76533002, "volume": 91900.0}, {"date": "2018-03-16", "close": 0.74971104, "volume": 132987.0}, {"date": "2018-03-19", "close": 0.71847308, "volume": 111759.0}, {"date": "2018-03-20", "close": 0.722377825, "volume": 85901.0}, {"date": "2018-03-21", "close": 0.74190155, "volume": 95179.0}, {"date": "2018-03-22", "close": 0.706758845, "volume": 99397.0}, {"date": "2018-03-23", "close": 0.71066359, "volume": 198689.0}, {"date": "2018-03-26", "close": 0.64818767, "volume": 229487.0}, {"date": "2018-03-27", "close": 0.65599716, "volume": 95303.0}, {"date": "2018-03-28", "close": 0.605235475, "volume": 377906.0}, {"date": "2018-03-29", "close": 0.620854455, "volume": 216563.0}, {"date": "2018-04-03", "close": 0.60133073, "volume": 107901.0}, {"date": "2018-04-04", "close": 0.56228328, "volume": 222714.0}, {"date": "2018-04-05", "close": 0.59352124, "volume": 190069.0}, {"date": "2018-04-06", "close": 0.659901905, "volume": 186796.0}, {"date": "2018-04-09", "close": 0.7028541, "volume": 80035.0}, {"date": "2018-04-10", "close": 0.67942563, "volume": 83863.0}, {"date": "2018-04-11", "close": 0.675520885, "volume": 71791.0}, {"date": "2018-04-12", "close": 0.6247592, "volume": 88314.0}, {"date": "2018-04-13", "close": 0.64037818, "volume": 21774.0}, {"date": "2018-04-16", "close": 0.675520885, "volume": 115101.0}, {"date": "2018-04-17", "close": 0.67942563, "volume": 315913.0}, {"date": "2018-04-18", "close": 0.7028541, "volume": 118145.0}, {"date": "2018-04-19", "close": 0.7028541, "volume": 235580.0}, {"date": "2018-04-20", "close": 0.7028541, "volume": 77919.0}, {"date": "2018-04-23", "close": 0.691139865, "volume": 128349.0}, {"date": "2018-04-24", "close": 0.67942563, "volume": 143653.0}, {"date": "2018-04-26", "close": 0.69504461, "volume": 83747.0}, {"date": "2018-04-27", "close": 0.75752053, "volume": 694770.0}, {"date": "2018-04-30", "close": 0.82780594, "volume": 251439.0}, {"date": "2018-05-01", "close": 0.78875849, "volume": 296973.0}, {"date": "2018-05-02", "close": 0.76533002, "volume": 279776.0}, {"date": "2018-05-03", "close": 0.777044255, "volume": 48736.0}, {"date": "2018-05-04", "close": 0.769234765, "volume": 132088.0}, {"date": "2018-05-07", "close": 0.777044255, "volume": 81838.0}, {"date": "2018-05-08", "close": 0.780949, "volume": 306959.0}, {"date": "2018-05-09", "close": 0.745806295, "volume": 131701.0}, {"date": "2018-05-10", "close": 0.74190155, "volume": 71230.0}, {"date": "2018-05-11", "close": 0.75752053, "volume": 55776.0}, {"date": "2018-05-14", "close": 0.73409206, "volume": 82085.0}, {"date": "2018-05-15", "close": 0.7028541, "volume": 102696.0}, {"date": "2018-05-16", "close": 0.66380665, "volume": 142789.0}, {"date": "2018-05-17", "close": 0.63256869, "volume": 84764.0}, {"date": "2018-05-18", "close": 0.65599716, "volume": 141204.0}, {"date": "2018-05-21", "close": 0.65599716, "volume": 76764.0}, {"date": "2018-05-22", "close": 0.64818767, "volume": 142895.0}, {"date": "2018-05-23", "close": 0.65599716, "volume": 66061.0}, {"date": "2018-05-24", "close": 0.68723512, "volume": 209905.0}, {"date": "2018-05-25", "close": 0.71847308, "volume": 87961.0}, {"date": "2018-05-28", "close": 0.67161614, "volume": 142201.0}, {"date": "2018-05-29", "close": 0.66380665, "volume": 105061.0}, {"date": "2018-05-30", "close": 0.65599716, "volume": 711203.0}, {"date": "2018-05-31", "close": 0.675520885, "volume": 94625.0}, {"date": "2018-06-01", "close": 0.652092415, "volume": 98859.0}, {"date": "2018-06-04", "close": 0.73409206, "volume": 366572.0}, {"date": "2018-06-05", "close": 0.7028541, "volume": 134830.0}, {"date": "2018-06-06", "close": 0.67942563, "volume": 9839.0}, {"date": "2018-06-07", "close": 0.706758845, "volume": 156237.0}, {"date": "2018-06-08", "close": 0.76533002, "volume": 225162.0}, {"date": "2018-06-12", "close": 0.73409206, "volume": 43300.0}, {"date": "2018-06-13", "close": 0.698949355, "volume": 71002.0}, {"date": "2018-06-14", "close": 0.691139865, "volume": 123874.0}, {"date": "2018-06-15", "close": 0.67161614, "volume": 149874.0}, {"date": "2018-06-18", "close": 0.66380665, "volume": 91930.0}, {"date": "2018-06-19", "close": 0.67161614, "volume": 107965.0}, {"date": "2018-06-20", "close": 0.67161614, "volume": 32624.0}, {"date": "2018-06-21", "close": 0.66380665, "volume": 44127.0}, {"date": "2018-06-22", "close": 0.63256869, "volume": 151504.0}, {"date": "2018-06-25", "close": 0.60914022, "volume": 167150.0}, {"date": "2018-06-26", "close": 0.55447379, "volume": 150197.0}, {"date": "2018-06-27", "close": 0.52323583, "volume": 221180.0}, {"date": "2018-06-28", "close": 0.5466643, "volume": 287439.0}, {"date": "2018-06-29", "close": 0.52323583, "volume": 81057.0}, {"date": "2018-07-04", "close": 0.50761685, "volume": 383439.0}, {"date": "2018-07-05", "close": 0.511521595, "volume": 154471.0}, {"date": "2018-07-06", "close": 0.495902615, "volume": 209836.0}, {"date": "2018-07-09", "close": 0.472474145, "volume": 81593.0}, {"date": "2018-07-10", "close": 0.46075991, "volume": 451859.0}, {"date": "2018-07-11", "close": 0.47637889, "volume": 362049.0}, {"date": "2018-07-12", "close": 0.456855165, "volume": 132464.0}, {"date": "2018-07-13", "close": 0.44514093, "volume": 194353.0}, {"date": "2018-07-16", "close": 0.44514093, "volume": 80590.0}, {"date": "2018-07-17", "close": 0.449045675, "volume": 69166.0}, {"date": "2018-07-18", "close": 0.4685694, "volume": 553089.0}, {"date": "2018-07-19", "close": 0.449045675, "volume": 165972.0}, {"date": "2018-07-20", "close": 0.441236185, "volume": 76008.0}, {"date": "2018-07-23", "close": 0.40609348, "volume": 316765.0}, {"date": "2018-07-24", "close": 0.38266501, "volume": 222291.0}, {"date": "2018-07-25", "close": 0.38266501, "volume": 146479.0}, {"date": "2018-07-26", "close": 0.3904745, "volume": 238044.0}, {"date": "2018-07-27", "close": 0.37485552, "volume": 131911.0}, {"date": "2018-07-30", "close": 0.339712815, "volume": 894597.0}, {"date": "2018-07-31", "close": 0.36704603, "volume": 174963.0}, {"date": "2018-08-01", "close": 0.355331795, "volume": 131199.0}, {"date": "2018-08-02", "close": 0.324093835, "volume": 348797.0}, {"date": "2018-08-03", "close": 0.3123796, "volume": 432415.0}, {"date": "2018-08-06", "close": 0.292855875, "volume": 225129.0}, {"date": "2018-08-07", "close": 0.35142705, "volume": 561927.0}, {"date": "2018-08-08", "close": 0.32799858, "volume": 470154.0}, {"date": "2018-08-09", "close": 0.34361756, "volume": 100137.0}, {"date": "2018-08-10", "close": 0.339712815, "volume": 121856.0}, {"date": "2018-08-13", "close": 0.331903325, "volume": 434638.0}, {"date": "2018-08-14", "close": 0.32018909, "volume": 56198.0}, {"date": "2018-08-15", "close": 0.30457011, "volume": 193381.0}, {"date": "2018-08-16", "close": 0.292855875, "volume": 123952.0}, {"date": "2018-08-17", "close": 0.29676062, "volume": 71868.0}, {"date": "2018-08-20", "close": 0.30457011, "volume": 93562.0}, {"date": "2018-08-21", "close": 0.245998935, "volume": 567278.0}, {"date": "2018-08-22", "close": 0.24990368, "volume": 147217.0}, {"date": "2018-08-23", "close": 0.230379955, "volume": 505384.0}, {"date": "2018-08-24", "close": 0.245998935, "volume": 217296.0}, {"date": "2018-08-27", "close": 0.2342847, "volume": 399534.0}, {"date": "2018-08-28", "close": 0.22647521, "volume": 354548.0}, {"date": "2018-08-29", "close": 0.1561898, "volume": 2720290.0}, {"date": "2018-08-30", "close": 0.14057082, "volume": 2295197.0}, {"date": "2018-08-31", "close": 0.183523015, "volume": 2274022.0}, {"date": "2018-09-03", "close": 0.17180878, "volume": 1007998.0}, {"date": "2018-09-04", "close": 0.16399929, "volume": 465735.0}, {"date": "2018-09-05", "close": 0.14838031, "volume": 464943.0}, {"date": "2018-09-06", "close": 0.121047095, "volume": 2275489.0}, {"date": "2018-09-07", "close": 0.113237605, "volume": 2699121.0}, {"date": "2018-09-10", "close": 0.10933286, "volume": 591389.0}, {"date": "2018-09-11", "close": 0.105428115, "volume": 465370.0}, {"date": "2018-09-12", "close": 0.10152337, "volume": 540220.0}, {"date": "2018-09-13", "close": 0.10152337, "volume": 51572.0}, {"date": "2018-09-14", "close": 0.10933286, "volume": 541824.0}, {"date": "2018-09-17", "close": 0.121047095, "volume": 810231.0}, {"date": "2018-09-18", "close": 0.128856585, "volume": 703529.0}, {"date": "2018-09-19", "close": 0.128856585, "volume": 334018.0}, {"date": "2018-09-20", "close": 0.11714235, "volume": 719035.0}, {"date": "2018-09-21", "close": 0.10933286, "volume": 289568.0}, {"date": "2018-09-24", "close": 0.11714235, "volume": 405560.0}, {"date": "2018-09-25", "close": 0.10933286, "volume": 420449.0}, {"date": "2018-09-26", "close": 0.09371388, "volume": 1018211.0}, {"date": "2018-09-27", "close": 0.089809135, "volume": 622015.0}, {"date": "2018-09-28", "close": 0.089809135, "volume": 276798.0}, {"date": "2018-10-01", "close": 0.0780949, "volume": 1529102.0}, {"date": "2018-10-02", "close": 0.068723512, "volume": 1644147.0}, {"date": "2018-10-03", "close": 0.07028541, "volume": 605014.0}, {"date": "2018-10-04", "close": 0.075752053, "volume": 2016507.0}, {"date": "2018-10-05", "close": 0.08590439, "volume": 675994.0}, {"date": "2018-10-08", "close": 0.08590439, "volume": 220780.0}, {"date": "2018-10-09", "close": 0.076533002, "volume": 149393.0}, {"date": "2018-10-10", "close": 0.071847308, "volume": 75257.0}, {"date": "2018-10-11", "close": 0.077313951, "volume": 231975.0}, {"date": "2018-10-12", "close": 0.0780949, "volume": 261953.0}, {"date": "2018-10-15", "close": 0.076533002, "volume": 427171.0}, {"date": "2018-10-16", "close": 0.0780949, "volume": 252293.0}, {"date": "2018-10-17", "close": 0.081999645, "volume": 121774.0}, {"date": "2018-10-18", "close": 0.0780949, "volume": 177158.0}, {"date": "2018-10-19", "close": 0.0780949, "volume": 218371.0}, {"date": "2018-10-22", "close": 0.07028541, "volume": 292928.0}, {"date": "2018-10-23", "close": 0.072628257, "volume": 389451.0}, {"date": "2018-10-24", "close": 0.07028541, "volume": 362966.0}, {"date": "2018-10-25", "close": 0.066380665, "volume": 394713.0}, {"date": "2018-10-26", "close": 0.067161614, "volume": 419892.0}, {"date": "2018-10-29", "close": 0.059352124, "volume": 281218.0}, {"date": "2018-10-30", "close": 0.059352124, "volume": 206777.0}, {"date": "2018-10-31", "close": 0.056228328, "volume": 42662.0}, {"date": "2018-11-01", "close": 0.064818767, "volume": 227130.0}, {"date": "2018-11-02", "close": 0.060914022, "volume": 216974.0}, {"date": "2018-11-05", "close": 0.060133073, "volume": 125431.0}, {"date": "2018-11-06", "close": 0.060133073, "volume": 130548.0}, {"date": "2018-11-08", "close": 0.060133073, "volume": 35854.0}, {"date": "2018-11-09", "close": 0.064818767, "volume": 28736.0}, {"date": "2018-11-12", "close": 0.068723512, "volume": 71608.0}, {"date": "2018-11-13", "close": 0.064037818, "volume": 182583.0}, {"date": "2018-11-14", "close": 0.063256869, "volume": 160957.0}, {"date": "2018-11-15", "close": 0.064037818, "volume": 98505.0}, {"date": "2018-11-16", "close": 0.063256869, "volume": 19886.0}, {"date": "2018-11-19", "close": 0.063256869, "volume": 197286.0}, {"date": "2018-11-20", "close": 0.067161614, "volume": 95298.0}, {"date": "2018-11-21", "close": 0.061694971, "volume": 59617.0}, {"date": "2018-11-22", "close": 0.061694971, "volume": 75436.0}, {"date": "2018-11-23", "close": 0.061694971, "volume": 11056.0}, {"date": "2018-11-26", "close": 0.060133073, "volume": 212000.0}, {"date": "2018-11-27", "close": 0.058571175, "volume": 218505.0}, {"date": "2018-11-28", "close": 0.059352124, "volume": 109879.0}, {"date": "2018-11-29", "close": 0.060133073, "volume": 71227.0}, {"date": "2018-11-30", "close": 0.060914022, "volume": 47059.0}, {"date": "2018-12-03", "close": 0.060133073, "volume": 92421.0}, {"date": "2018-12-04", "close": 0.058571175, "volume": 124007.0}, {"date": "2018-12-05", "close": 0.059352124, "volume": 10714.0}, {"date": "2018-12-06", "close": 0.059352124, "volume": 35482.0}, {"date": "2018-12-07", "close": 0.059352124, "volume": 64244.0}, {"date": "2018-12-12", "close": 0.051542634, "volume": 427513.0}, {"date": "2018-12-13", "close": 0.052323583, "volume": 551596.0}, {"date": "2018-12-14", "close": 0.050761685, "volume": 163890.0}, {"date": "2018-12-17", "close": 0.050761685, "volume": 132837.0}, {"date": "2018-12-18", "close": 0.049199787, "volume": 75936.0}, {"date": "2018-12-19", "close": 0.048418838, "volume": 21051.0}, {"date": "2018-12-20", "close": 0.04685694, "volume": 111879.0}, {"date": "2018-12-21", "close": 0.046075991, "volume": 149230.0}, {"date": "2018-12-24", "close": 0.046075991, "volume": 28278.0}, {"date": "2018-12-27", "close": 0.045295042, "volume": 23022.0}, {"date": "2018-12-28", "close": 0.045295042, "volume": 90404.0}, {"date": "2018-12-31", "close": 0.046075991, "volume": 4242.0}, {"date": "2019-01-02", "close": 0.045295042, "volume": 46198.0}, {"date": "2019-01-03", "close": 0.045295042, "volume": 5350.0}, {"date": "2019-01-04", "close": 0.048418838, "volume": 854.0}, {"date": "2019-01-07", "close": 0.046075991, "volume": 19535.0}, {"date": "2019-01-08", "close": 0.04685694, "volume": 1216.0}, {"date": "2019-01-09", "close": 0.046075991, "volume": 32838.0}, {"date": "2019-01-10", "close": 0.045295042, "volume": 77334.0}, {"date": "2019-01-14", "close": 0.046075991, "volume": 170438.0}, {"date": "2019-01-15", "close": 0.046075991, "volume": 34925.0}, {"date": "2019-01-17", "close": 0.046075991, "volume": 6383.0}, {"date": "2019-01-18", "close": 0.046075991, "volume": 135469.0}, {"date": "2019-01-21", "close": 0.043733144, "volume": 66847.0}, {"date": "2019-01-22", "close": 0.038266501, "volume": 537391.0}, {"date": "2019-01-23", "close": 0.038266501, "volume": 440444.0}, {"date": "2019-01-24", "close": 0.040609348, "volume": 109661.0}, {"date": "2019-01-25", "close": 0.040609348, "volume": 63958.0}, {"date": "2019-01-29", "close": 0.039828399, "volume": 276081.0}, {"date": "2019-01-30", "close": 0.042952195, "volume": 142856.0}, {"date": "2019-01-31", "close": 0.051542634, "volume": 265864.0}, {"date": "2019-02-01", "close": 0.053104532, "volume": 84360.0}, {"date": "2019-02-04", "close": 0.050761685, "volume": 94704.0}, {"date": "2019-02-05", "close": 0.052323583, "volume": 71358.0}, {"date": "2019-02-06", "close": 0.05466643, "volume": 170436.0}, {"date": "2019-02-07", "close": 0.055447379, "volume": 140462.0}, {"date": "2019-02-08", "close": 0.058571175, "volume": 65077.0}, {"date": "2019-02-11", "close": 0.06247592, "volume": 116178.0}, {"date": "2019-02-12", "close": 0.057009277, "volume": 116708.0}, {"date": "2019-02-13", "close": 0.05466643, "volume": 34681.0}, {"date": "2019-02-14", "close": 0.052323583, "volume": 15366.0}, {"date": "2019-02-18", "close": 0.051542634, "volume": 195495.0}, {"date": "2019-02-19", "close": 0.052323583, "volume": 78634.0}, {"date": "2019-02-20", "close": 0.047637889, "volume": 410635.0}, {"date": "2019-02-21", "close": 0.047637889, "volume": 422503.0}, {"date": "2019-02-22", "close": 0.04685694, "volume": 163146.0}, {"date": "2019-02-25", "close": 0.04685694, "volume": 25738.0}, {"date": "2019-02-26", "close": 0.04685694, "volume": 65484.0}, {"date": "2019-02-27", "close": 0.047637889, "volume": 31596.0}, {"date": "2019-02-28", "close": 0.04685694, "volume": 67925.0}, {"date": "2019-03-01", "close": 0.046075991, "volume": 179268.0}, {"date": "2019-03-04", "close": 0.046075991, "volume": 92472.0}, {"date": "2019-03-05", "close": 0.045295042, "volume": 172486.0}, {"date": "2019-03-06", "close": 0.045295042, "volume": 68666.0}, {"date": "2019-03-07", "close": 0.044514093, "volume": 49321.0}, {"date": "2019-03-08", "close": 0.044514093, "volume": 44817.0}, {"date": "2019-03-11", "close": 0.04685694, "volume": 720632.0}, {"date": "2019-03-12", "close": 0.049199787, "volume": 470257.0}, {"date": "2019-03-13", "close": 0.047637889, "volume": 322940.0}, {"date": "2019-03-14", "close": 0.046075991, "volume": 502891.0}, {"date": "2019-03-15", "close": 0.046075991, "volume": 194635.0}, {"date": "2019-03-18", "close": 0.042952195, "volume": 748365.0}, {"date": "2019-03-19", "close": 0.042952195, "volume": 51220.0}, {"date": "2019-03-20", "close": 0.041390297, "volume": 633367.0}, {"date": "2019-03-21", "close": 0.038266501, "volume": 549462.0}, {"date": "2019-03-22", "close": 0.033580807, "volume": 1584561.0}, {"date": "2019-03-25", "close": 0.032799858, "volume": 142886.0}, {"date": "2019-03-26", "close": 0.032799858, "volume": 228174.0}, {"date": "2019-03-27", "close": 0.032799858, "volume": 142660.0}, {"date": "2019-03-28", "close": 0.032799858, "volume": 138211.0}, {"date": "2019-03-29", "close": 0.036704603, "volume": 86519.0}, {"date": "2019-04-01", "close": 0.034361756, "volume": 19064.0}, {"date": "2019-04-02", "close": 0.03123796, "volume": 52991.0}, {"date": "2019-04-03", "close": 0.035923654, "volume": 15712.0}, {"date": "2019-04-04", "close": 0.035923654, "volume": 20488.0}, {"date": "2019-04-05", "close": 0.032799858, "volume": 262880.0}, {"date": "2019-04-08", "close": 0.033580807, "volume": 69551.0}, {"date": "2019-04-09", "close": 0.03123796, "volume": 319264.0}, {"date": "2019-04-10", "close": 0.028895113, "volume": 1631967.0}, {"date": "2019-04-11", "close": 0.028114164, "volume": 554228.0}, {"date": "2019-04-12", "close": 0.028895113, "volume": 373398.0}, {"date": "2019-04-15", "close": 0.028114164, "volume": 67226.0}, {"date": "2019-04-16", "close": 0.028114164, "volume": 55324.0}, {"date": "2019-04-17", "close": 0.027333215, "volume": 262501.0}, {"date": "2019-04-18", "close": 0.027333215, "volume": 16646.0}, {"date": "2019-04-23", "close": 0.027333215, "volume": 33231.0}, {"date": "2019-04-24", "close": 0.026552266, "volume": 464496.0}, {"date": "2019-04-26", "close": 0.025771317, "volume": 150455.0}, {"date": "2019-04-29", "close": 0.02342847, "volume": 579376.0}, {"date": "2019-04-30", "close": 0.021866572, "volume": 109124.0}, {"date": "2019-05-01", "close": 0.022647521, "volume": 64748.0}, {"date": "2019-05-02", "close": 0.024990368, "volume": 6402.0}, {"date": "2019-05-03", "close": 0.028895113, "volume": 290526.0}, {"date": "2019-05-06", "close": 0.03123796, "volume": 174024.0}, {"date": "2019-05-07", "close": 0.028895113, "volume": 313876.0}, {"date": "2019-05-09", "close": 0.03123796, "volume": 251668.0}, {"date": "2019-05-10", "close": 0.034361756, "volume": 182089.0}, {"date": "2019-05-13", "close": 0.036704603, "volume": 633479.0}, {"date": "2019-05-14", "close": 0.035923654, "volume": 553046.0}, {"date": "2019-05-15", "close": 0.042171246, "volume": 491068.0}, {"date": "2019-05-16", "close": 0.06247592, "volume": 4386645.0}, {"date": "2019-05-17", "close": 0.053885481, "volume": 1826182.0}, {"date": "2019-05-20", "close": 0.057009277, "volume": 389618.0}, {"date": "2019-05-21", "close": 0.055447379, "volume": 603691.0}, {"date": "2019-05-22", "close": 0.053885481, "volume": 133553.0}, {"date": "2019-05-23", "close": 0.053104532, "volume": 40038.0}, {"date": "2019-05-24", "close": 0.050761685, "volume": 32504.0}, {"date": "2019-05-27", "close": 0.046075991, "volume": 426193.0}, {"date": "2019-05-28", "close": 0.044514093, "volume": 19420.0}, {"date": "2019-05-29", "close": 0.04685694, "volume": 208361.0}, {"date": "2019-05-30", "close": 0.047637889, "volume": 800431.0}, {"date": "2019-05-31", "close": 0.046075991, "volume": 338331.0}, {"date": "2019-06-03", "close": 0.042952195, "volume": 30294.0}, {"date": "2019-06-04", "close": 0.042171246, "volume": 74377.0}, {"date": "2019-06-05", "close": 0.037485552, "volume": 578109.0}, {"date": "2019-06-06", "close": 0.035923654, "volume": 261751.0}, {"date": "2019-06-07", "close": 0.035923654, "volume": 98662.0}, {"date": "2019-06-11", "close": 0.035923654, "volume": 16915.0}, {"date": "2019-06-12", "close": 0.034361756, "volume": 24982.0}, {"date": "2019-06-13", "close": 0.033580807, "volume": 451271.0}, {"date": "2019-06-14", "close": 0.033580807, "volume": 272900.0}, {"date": "2019-06-17", "close": 0.029676062, "volume": 268893.0}, {"date": "2019-06-18", "close": 0.03123796, "volume": 829016.0}, {"date": "2019-06-19", "close": 0.028895113, "volume": 981876.0}, {"date": "2019-06-20", "close": 0.035142705, "volume": 1450521.0}, {"date": "2019-06-21", "close": 0.042952195, "volume": 506736.0}, {"date": "2019-06-24", "close": 0.034361756, "volume": 338434.0}, {"date": "2019-06-25", "close": 0.032799858, "volume": 481764.0}, {"date": "2019-06-26", "close": 0.036704603, "volume": 1559232.0}, {"date": "2019-06-27", "close": 0.038266501, "volume": 753971.0}, {"date": "2019-06-28", "close": 0.038266501, "volume": 626152.0}, {"date": "2019-07-01", "close": 0.038266501, "volume": 48867.0}, {"date": "2019-07-02", "close": 0.038266501, "volume": 22410.0}, {"date": "2019-07-03", "close": 0.03904745, "volume": 41260.0}, {"date": "2019-07-04", "close": 0.03904745, "volume": 164828.0}, {"date": "2019-07-05", "close": 0.039828399, "volume": 61976.0}, {"date": "2019-07-08", "close": 0.041390297, "volume": 29451.0}, {"date": "2019-07-09", "close": 0.041390297, "volume": 228489.0}, {"date": "2019-07-10", "close": 0.042952195, "volume": 450478.0}, {"date": "2019-07-11", "close": 0.051542634, "volume": 679443.0}, {"date": "2019-07-12", "close": 0.064037818, "volume": 1468700.0}, {"date": "2019-07-15", "close": 0.057790226, "volume": 673673.0}, {"date": "2019-07-16", "close": 0.051542634, "volume": 520860.0}, {"date": "2019-07-17", "close": 0.05466643, "volume": 19990.0}, {"date": "2019-07-18", "close": 0.05466643, "volume": 345669.0}, {"date": "2019-07-19", "close": 0.061694971, "volume": 494036.0}, {"date": "2019-07-22", "close": 0.059352124, "volume": 54466.0}, {"date": "2019-07-23", "close": 0.061694971, "volume": 229248.0}, {"date": "2019-07-24", "close": 0.057009277, "volume": 200441.0}, {"date": "2019-07-25", "close": 0.05466643, "volume": 196542.0}, {"date": "2019-07-26", "close": 0.056228328, "volume": 8963.0}, {"date": "2019-07-29", "close": 0.05466643, "volume": 7939.0}, {"date": "2019-07-30", "close": 0.05466643, "volume": 83753.0}, {"date": "2019-07-31", "close": 0.052323583, "volume": 458756.0}, {"date": "2019-08-01", "close": 0.051542634, "volume": 175863.0}, {"date": "2019-08-06", "close": 0.043733144, "volume": 137405.0}, {"date": "2019-08-07", "close": 0.045295042, "volume": 14085.0}, {"date": "2019-08-08", "close": 0.04685694, "volume": 50554.0}, {"date": "2019-08-09", "close": 0.050761685, "volume": 159966.0}, {"date": "2019-08-12", "close": 0.049980736, "volume": 32377.0}, {"date": "2019-08-13", "close": 0.046075991, "volume": 137013.0}, {"date": "2019-08-15", "close": 0.045295042, "volume": 37845.0}, {"date": "2019-08-16", "close": 0.043733144, "volume": 117780.0}, {"date": "2019-08-19", "close": 0.045295042, "volume": 35783.0}, {"date": "2019-08-20", "close": 0.045295042, "volume": 15691.0}, {"date": "2019-08-21", "close": 0.043733144, "volume": 171639.0}, {"date": "2019-08-22", "close": 0.04685694, "volume": 438131.0}, {"date": "2019-08-23", "close": 0.045295042, "volume": 36818.0}, {"date": "2019-08-26", "close": 0.046075991, "volume": 44190.0}, {"date": "2019-08-28", "close": 0.045295042, "volume": 18996.0}, {"date": "2019-08-30", "close": 0.04685694, "volume": 174814.0}, {"date": "2019-09-02", "close": 0.044514093, "volume": 105126.0}, {"date": "2019-09-03", "close": 0.050761685, "volume": 49299.0}, {"date": "2019-09-04", "close": 0.063256869, "volume": 145522.0}, {"date": "2019-09-05", "close": 0.063256869, "volume": 173840.0}, {"date": "2019-09-06", "close": 0.067161614, "volume": 746035.0}, {"date": "2019-09-09", "close": 0.067161614, "volume": 10244.0}, {"date": "2019-09-10", "close": 0.068723512, "volume": 501468.0}, {"date": "2019-09-11", "close": 0.077313951, "volume": 552589.0}, {"date": "2019-09-12", "close": 0.10152337, "volume": 755241.0}, {"date": "2019-09-13", "close": 0.09371388, "volume": 1595766.0}, {"date": "2019-09-16", "close": 0.09371388, "volume": 105641.0}, {"date": "2019-09-17", "close": 0.089809135, "volume": 32307.0}, {"date": "2019-09-18", "close": 0.09371388, "volume": 68620.0}, {"date": "2019-09-19", "close": 0.097618625, "volume": 152699.0}, {"date": "2019-09-20", "close": 0.10933286, "volume": 318559.0}, {"date": "2019-09-23", "close": 0.097618625, "volume": 265062.0}, {"date": "2019-09-24", "close": 0.089809135, "volume": 42256.0}, {"date": "2019-09-25", "close": 0.10152337, "volume": 161884.0}, {"date": "2019-09-26", "close": 0.105428115, "volume": 251817.0}, {"date": "2019-09-27", "close": 0.097618625, "volume": 268436.0}, {"date": "2019-09-30", "close": 0.42171246, "volume": 26917468.0}, {"date": "2019-10-01", "close": 0.24990368, "volume": 12554829.0}, {"date": "2019-10-02", "close": 0.24990368, "volume": 4914971.0}, {"date": "2019-10-03", "close": 0.24990368, "volume": 2548380.0}, {"date": "2019-10-04", "close": 0.24209419, "volume": 5260112.0}, {"date": "2019-10-07", "close": 0.20304674, "volume": 3199352.0}, {"date": "2019-10-08", "close": 0.17961827, "volume": 2219693.0}, {"date": "2019-10-09", "close": 0.167904035, "volume": 1599288.0}, {"date": "2019-10-10", "close": 0.17180878, "volume": 1242652.0}, {"date": "2019-10-11", "close": 0.21085623, "volume": 7973987.0}, {"date": "2019-10-14", "close": 0.191332505, "volume": 2354946.0}, {"date": "2019-10-15", "close": 0.17961827, "volume": 4197642.0}, {"date": "2019-10-16", "close": 0.17180878, "volume": 2247225.0}, {"date": "2019-10-17", "close": 0.17961827, "volume": 3700826.0}, {"date": "2019-10-18", "close": 0.16399929, "volume": 3717822.0}, {"date": "2019-10-21", "close": 0.14838031, "volume": 1333421.0}, {"date": "2019-10-22", "close": 0.167904035, "volume": 937270.0}, {"date": "2019-10-23", "close": 0.17180878, "volume": 1541733.0}, {"date": "2019-10-24", "close": 0.14838031, "volume": 3557706.0}, {"date": "2019-10-25", "close": 0.160094545, "volume": 975059.0}, {"date": "2019-10-28", "close": 0.17180878, "volume": 3344280.0}, {"date": "2019-10-29", "close": 0.19523725, "volume": 2536920.0}, {"date": "2019-10-30", "close": 0.191332505, "volume": 3433429.0}, {"date": "2019-10-31", "close": 0.18742776, "volume": 909794.0}, {"date": "2019-11-01", "close": 0.1561898, "volume": 4122016.0}, {"date": "2019-11-04", "close": 0.14838031, "volume": 1142320.0}, {"date": "2019-11-05", "close": 0.17180878, "volume": 1854293.0}, {"date": "2019-11-06", "close": 0.17180878, "volume": 615415.0}, {"date": "2019-11-07", "close": 0.16399929, "volume": 453530.0}, {"date": "2019-11-08", "close": 0.183523015, "volume": 739828.0}, {"date": "2019-11-11", "close": 0.183523015, "volume": 350477.0}, {"date": "2019-11-12", "close": 0.191332505, "volume": 445641.0}, {"date": "2019-11-13", "close": 0.17961827, "volume": 884182.0}, {"date": "2019-11-14", "close": 0.175713525, "volume": 337122.0}, {"date": "2019-11-15", "close": 0.167904035, "volume": 108157.0}, {"date": "2019-11-18", "close": 0.160094545, "volume": 698681.0}, {"date": "2019-11-19", "close": 0.17180878, "volume": 348881.0}, {"date": "2019-11-20", "close": 0.1561898, "volume": 1239568.0}, {"date": "2019-11-21", "close": 0.14838031, "volume": 1290708.0}, {"date": "2019-11-22", "close": 0.144475565, "volume": 1155225.0}, {"date": "2019-11-25", "close": 0.14838031, "volume": 585612.0}, {"date": "2019-11-26", "close": 0.14838031, "volume": 1046852.0}, {"date": "2019-11-27", "close": 0.14057082, "volume": 1439187.0}, {"date": "2019-11-28", "close": 0.14057082, "volume": 191759.0}, {"date": "2019-11-29", "close": 0.128856585, "volume": 1217028.0}, {"date": "2019-12-02", "close": 0.121047095, "volume": 388581.0}, {"date": "2019-12-03", "close": 0.121047095, "volume": 204568.0}, {"date": "2019-12-04", "close": 0.11714235, "volume": 239972.0}, {"date": "2019-12-05", "close": 0.113237605, "volume": 478789.0}, {"date": "2019-12-06", "close": 0.113237605, "volume": 49299.0}, {"date": "2019-12-09", "close": 0.113237605, "volume": 33838.0}, {"date": "2019-12-10", "close": 0.11714235, "volume": 147852.0}, {"date": "2019-12-11", "close": 0.113237605, "volume": 15366.0}, {"date": "2019-12-12", "close": 0.12495184, "volume": 197421.0}, {"date": "2019-12-13", "close": 0.12495184, "volume": 104472.0}, {"date": "2019-12-16", "close": 0.11714235, "volume": 114570.0}, {"date": "2019-12-17", "close": 0.121047095, "volume": 42674.0}, {"date": "2019-12-18", "close": 0.12495184, "volume": 338288.0}, {"date": "2019-12-19", "close": 0.13276133, "volume": 103994.0}, {"date": "2019-12-20", "close": 0.136666075, "volume": 6402.0}, {"date": "2019-12-23", "close": 0.128856585, "volume": 145600.0}, {"date": "2019-12-24", "close": 0.12495184, "volume": 193672.0}, {"date": "2019-12-27", "close": 0.12495184, "volume": 7280.0}, {"date": "2019-12-30", "close": 0.13276133, "volume": 227153.0}, {"date": "2019-12-31", "close": 0.128856585, "volume": 47148.0}, {"date": "2020-01-02", "close": 0.14057082, "volume": 126508.0}, {"date": "2020-01-03", "close": 0.12495184, "volume": 135687.0}, {"date": "2020-01-06", "close": 0.121047095, "volume": 239728.0}, {"date": "2020-01-07", "close": 0.121047095, "volume": 173438.0}, {"date": "2020-01-08", "close": 0.113237605, "volume": 308514.0}, {"date": "2020-01-09", "close": 0.113237605, "volume": 102770.0}, {"date": "2020-01-10", "close": 0.10933286, "volume": 144099.0}, {"date": "2020-01-13", "close": 0.11714235, "volume": 554054.0}, {"date": "2020-01-14", "close": 0.121047095, "volume": 575971.0}, {"date": "2020-01-15", "close": 0.12495184, "volume": 82642.0}, {"date": "2020-01-16", "close": 0.12495184, "volume": 46143.0}, {"date": "2020-01-17", "close": 0.11714235, "volume": 61761.0}, {"date": "2020-01-20", "close": 0.118704248, "volume": 168596.0}, {"date": "2020-01-21", "close": 0.11714235, "volume": 167966.0}, {"date": "2020-01-22", "close": 0.136666075, "volume": 641706.0}, {"date": "2020-01-23", "close": 0.128856585, "volume": 71708.0}, {"date": "2020-01-24", "close": 0.13276133, "volume": 132604.0}, {"date": "2020-01-28", "close": 0.14057082, "volume": 159570.0}, {"date": "2020-01-29", "close": 0.14057082, "volume": 403249.0}, {"date": "2020-01-30", "close": 0.12495184, "volume": 182281.0}, {"date": "2020-01-31", "close": 0.136666075, "volume": 243880.0}, {"date": "2020-02-03", "close": 0.12495184, "volume": 290148.0}, {"date": "2020-02-04", "close": 0.13276133, "volume": 11368.0}, {"date": "2020-02-05", "close": 0.13276133, "volume": 14811.0}, {"date": "2020-02-06", "close": 0.167904035, "volume": 1895005.0}, {"date": "2020-02-07", "close": 0.183523015, "volume": 3220346.0}, {"date": "2020-02-10", "close": 0.17961827, "volume": 1330849.0}, {"date": "2020-02-11", "close": 0.167904035, "volume": 854389.0}, {"date": "2020-02-12", "close": 0.144475565, "volume": 2146947.0}, {"date": "2020-02-13", "close": 0.14057082, "volume": 459196.0}, {"date": "2020-02-14", "close": 0.13276133, "volume": 919787.0}, {"date": "2020-02-17", "close": 0.136666075, "volume": 28094.0}, {"date": "2020-02-18", "close": 0.14838031, "volume": 328733.0}, {"date": "2020-02-19", "close": 0.1561898, "volume": 228144.0}, {"date": "2020-02-20", "close": 0.144475565, "volume": 185885.0}, {"date": "2020-02-21", "close": 0.144475565, "volume": 44836.0}, {"date": "2020-02-24", "close": 0.136666075, "volume": 572214.0}, {"date": "2020-02-25", "close": 0.13276133, "volume": 252079.0}, {"date": "2020-02-26", "close": 0.11714235, "volume": 805905.0}, {"date": "2020-02-27", "close": 0.113237605, "volume": 246062.0}, {"date": "2020-02-28", "close": 0.10933286, "volume": 561034.0}, {"date": "2020-03-02", "close": 0.09371388, "volume": 1705125.0}, {"date": "2020-03-03", "close": 0.097618625, "volume": 345687.0}, {"date": "2020-03-04", "close": 0.09371388, "volume": 553708.0}, {"date": "2020-03-05", "close": 0.097618625, "volume": 223263.0}, {"date": "2020-03-06", "close": 0.089809135, "volume": 19024.0}, {"date": "2020-03-09", "close": 0.077313951, "volume": 230386.0}, {"date": "2020-03-10", "close": 0.0780949, "volume": 163175.0}, {"date": "2020-03-11", "close": 0.081999645, "volume": 102867.0}, {"date": "2020-03-12", "close": 0.069504461, "volume": 438805.0}, {"date": "2020-03-13", "close": 0.075752053, "volume": 787662.0}, {"date": "2020-03-16", "close": 0.06247592, "volume": 551013.0}, {"date": "2020-03-17", "close": 0.060133073, "volume": 19157.0}, {"date": "2020-03-18", "close": 0.05466643, "volume": 791313.0}, {"date": "2020-03-19", "close": 0.04685694, "volume": 358341.0}, {"date": "2020-03-20", "close": 0.066380665, "volume": 339377.0}, {"date": "2020-03-23", "close": 0.045295042, "volume": 589069.0}, {"date": "2020-03-24", "close": 0.045295042, "volume": 118540.0}, {"date": "2020-03-25", "close": 0.04685694, "volume": 423594.0}, {"date": "2020-03-26", "close": 0.04685694, "volume": 679936.0}, {"date": "2020-03-27", "close": 0.056228328, "volume": 1370014.0}, {"date": "2020-04-01", "close": 0.051542634, "volume": 356448.0}, {"date": "2020-04-02", "close": 0.050761685, "volume": 209669.0}, {"date": "2020-04-03", "close": 0.04685694, "volume": 263141.0}, {"date": "2020-04-06", "close": 0.057790226, "volume": 1276012.0}, {"date": "2020-04-07", "close": 0.068046439, "volume": 303220.0}, {"date": "2020-04-08", "close": 0.068046439, "volume": 246134.0}, {"date": "2020-04-09", "close": 0.051267865, "volume": 1133172.0}, {"date": "2020-04-14", "close": 0.054996437, "volume": 306031.0}, {"date": "2020-04-15", "close": 0.054996437, "volume": 456750.0}, {"date": "2020-04-16", "close": 0.054996437, "volume": 383565.0}, {"date": "2020-04-17", "close": 0.057792866, "volume": 452938.0}, {"date": "2020-04-20", "close": 0.058725009, "volume": 112644.0}, {"date": "2020-04-21", "close": 0.054996437, "volume": 138620.0}, {"date": "2020-04-22", "close": 0.052200008, "volume": 109641.0}, {"date": "2020-04-23", "close": 0.05592858, "volume": 250775.0}, {"date": "2020-04-24", "close": 0.054064294, "volume": 188169.0}, {"date": "2020-04-27", "close": 0.051267865, "volume": 432651.0}, {"date": "2020-04-28", "close": 0.054064294, "volume": 120660.0}, {"date": "2020-04-29", "close": 0.054996437, "volume": 101916.0}, {"date": "2020-04-30", "close": 0.054064294, "volume": 102642.0}, {"date": "2020-05-01", "close": 0.05592858, "volume": 108856.0}, {"date": "2020-05-04", "close": 0.058725009, "volume": 682363.0}, {"date": "2020-05-06", "close": 0.056860723, "volume": 1247173.0}, {"date": "2020-05-07", "close": 0.053132151, "volume": 57880.0}, {"date": "2020-05-08", "close": 0.062453581, "volume": 525751.0}, {"date": "2020-05-11", "close": 0.08389287, "volume": 1030194.0}, {"date": "2020-05-12", "close": 0.069910725, "volume": 3959328.0}, {"date": "2020-05-13", "close": 0.063385724, "volume": 1146884.0}, {"date": "2020-05-14", "close": 0.060589295, "volume": 413797.0}, {"date": "2020-05-15", "close": 0.060589295, "volume": 1023949.0}, {"date": "2020-05-18", "close": 0.058725009, "volume": 318544.0}, {"date": "2020-05-19", "close": 0.064317867, "volume": 680389.0}, {"date": "2020-05-20", "close": 0.063385724, "volume": 612453.0}, {"date": "2020-05-21", "close": 0.062453581, "volume": 146660.0}, {"date": "2020-05-22", "close": 0.063385724, "volume": 539675.0}, {"date": "2020-05-25", "close": 0.062453581, "volume": 655994.0}, {"date": "2020-05-26", "close": 0.067114296, "volume": 667144.0}, {"date": "2020-05-27", "close": 0.068046439, "volume": 1071509.0}, {"date": "2020-05-28", "close": 0.090417871, "volume": 5916200.0}, {"date": "2020-05-29", "close": 0.088553585, "volume": 4198505.0}, {"date": "2020-06-01", "close": 0.079232155, "volume": 547030.0}, {"date": "2020-06-02", "close": 0.08389287, "volume": 1218686.0}, {"date": "2020-06-03", "close": 0.116517875, "volume": 14346171.0}, {"date": "2020-06-04", "close": 0.11185716, "volume": 8305409.0}, {"date": "2020-06-05", "close": 0.11185716, "volume": 1291360.0}, {"date": "2020-06-09", "close": 0.125839305, "volume": 3256803.0}, {"date": "2020-06-10", "close": 0.116517875, "volume": 946101.0}, {"date": "2020-06-11", "close": 0.125839305, "volume": 2537096.0}, {"date": "2020-06-12", "close": 0.11185716, "volume": 1527085.0}, {"date": "2020-06-15", "close": 0.097875015, "volume": 1293893.0}, {"date": "2020-06-16", "close": 0.116517875, "volume": 1933156.0}, {"date": "2020-06-17", "close": 0.107196445, "volume": 1234011.0}, {"date": "2020-06-18", "close": 0.144482165, "volume": 7483292.0}, {"date": "2020-06-19", "close": 0.13982145, "volume": 7124633.0}, {"date": "2020-06-22", "close": 0.13050002, "volume": 2879856.0}, {"date": "2020-06-23", "close": 0.125839305, "volume": 3914924.0}, {"date": "2020-06-24", "close": 0.12117859, "volume": 2815334.0}, {"date": "2020-06-25", "close": 0.12117859, "volume": 968490.0}, {"date": "2020-06-26", "close": 0.125839305, "volume": 967608.0}, {"date": "2020-06-29", "close": 0.107196445, "volume": 2858334.0}, {"date": "2020-06-30", "close": 0.097875015, "volume": 2024525.0}, {"date": "2020-07-01", "close": 0.10253573, "volume": 1065228.0}, {"date": "2020-07-02", "close": 0.097875015, "volume": 556327.0}, {"date": "2020-07-03", "close": 0.107196445, "volume": 634581.0}, {"date": "2020-07-06", "close": 0.10253573, "volume": 370879.0}, {"date": "2020-07-07", "close": 0.097875015, "volume": 824538.0}, {"date": "2020-07-08", "close": 0.097875015, "volume": 1928984.0}, {"date": "2020-07-09", "close": 0.10253573, "volume": 669411.0}, {"date": "2020-07-10", "close": 0.11185716, "volume": 2011084.0}, {"date": "2020-07-13", "close": 0.10253573, "volume": 970044.0}, {"date": "2020-07-14", "close": 0.10253573, "volume": 1469327.0}, {"date": "2020-07-15", "close": 0.097875015, "volume": 408845.0}, {"date": "2020-07-16", "close": 0.097875015, "volume": 452216.0}, {"date": "2020-07-17", "close": 0.091350014, "volume": 1770875.0}, {"date": "2020-07-20", "close": 0.088553585, "volume": 568807.0}, {"date": "2020-07-21", "close": 0.090417871, "volume": 160204.0}, {"date": "2020-07-22", "close": 0.091350014, "volume": 171875.0}, {"date": "2020-07-23", "close": 0.097875015, "volume": 1932236.0}, {"date": "2020-07-24", "close": 0.10253573, "volume": 556749.0}, {"date": "2020-07-27", "close": 0.097875015, "volume": 1603563.0}, {"date": "2020-07-28", "close": 0.0932143, "volume": 942656.0}, {"date": "2020-07-29", "close": 0.089485728, "volume": 705132.0}, {"date": "2020-07-30", "close": 0.092282157, "volume": 464776.0}, {"date": "2020-07-31", "close": 0.086689299, "volume": 453283.0}, {"date": "2020-08-03", "close": 0.088553585, "volume": 470807.0}, {"date": "2020-08-04", "close": 0.089485728, "volume": 361839.0}, {"date": "2020-08-05", "close": 0.0932143, "volume": 1422909.0}, {"date": "2020-08-06", "close": 0.097875015, "volume": 1201168.0}, {"date": "2020-08-07", "close": 0.097875015, "volume": 1327572.0}, {"date": "2020-08-10", "close": 0.0932143, "volume": 775361.0}, {"date": "2020-08-11", "close": 0.097875015, "volume": 332855.0}, {"date": "2020-08-12", "close": 0.097875015, "volume": 127972.0}, {"date": "2020-08-13", "close": 0.0932143, "volume": 188888.0}, {"date": "2020-08-14", "close": 0.0932143, "volume": 75311.0}, {"date": "2020-08-17", "close": 0.0932143, "volume": 351185.0}, {"date": "2020-08-18", "close": 0.107196445, "volume": 915482.0}, {"date": "2020-08-19", "close": 0.10253573, "volume": 382717.0}, {"date": "2020-08-20", "close": 0.10253573, "volume": 514704.0}, {"date": "2020-08-21", "close": 0.116517875, "volume": 2915989.0}, {"date": "2020-08-24", "close": 0.13050002, "volume": 3405635.0}, {"date": "2020-08-25", "close": 0.13050002, "volume": 617174.0}, {"date": "2020-08-26", "close": 0.125839305, "volume": 128540.0}, {"date": "2020-08-27", "close": 0.13050002, "volume": 947896.0}, {"date": "2020-08-28", "close": 0.125839305, "volume": 299390.0}, {"date": "2020-08-31", "close": 0.125839305, "volume": 888440.0}, {"date": "2020-09-01", "close": 0.11185716, "volume": 1879848.0}, {"date": "2020-09-02", "close": 0.097875015, "volume": 586518.0}, {"date": "2020-09-03", "close": 0.107196445, "volume": 735873.0}, {"date": "2020-09-04", "close": 0.11185716, "volume": 1233821.0}, {"date": "2020-09-07", "close": 0.107196445, "volume": 332245.0}, {"date": "2020-09-11", "close": 0.144482165, "volume": 19541854.0}, {"date": "2020-09-14", "close": 0.12117859, "volume": 3814625.0}, {"date": "2020-09-15", "close": 0.12155, "volume": 1959673.0}, {"date": "2020-09-16", "close": 0.131274, "volume": 1882396.0}, {"date": "2020-09-17", "close": 0.12155, "volume": 2869342.0}, {"date": "2020-09-18", "close": 0.131274, "volume": 3202594.0}, {"date": "2020-09-21", "close": 0.126412, "volume": 2981416.0}, {"date": "2020-09-22", "close": 0.116688, "volume": 862118.0}, {"date": "2020-09-23", "close": 0.12155, "volume": 1928014.0}, {"date": "2020-09-24", "close": 0.111826, "volume": 1033999.0}, {"date": "2020-09-25", "close": 0.106964, "volume": 2052830.0}, {"date": "2020-09-28", "close": 0.116688, "volume": 1378053.0}, {"date": "2020-09-29", "close": 0.131274, "volume": 2653863.0}, {"date": "2020-09-30", "close": 0.116688, "volume": 1930877.0}, {"date": "2020-10-01", "close": 0.155584, "volume": 8724043.0}, {"date": "2020-10-02", "close": 0.131274, "volume": 6683057.0}, {"date": "2020-10-05", "close": 0.131274, "volume": 1486694.0}, {"date": "2020-10-06", "close": 0.140998, "volume": 752514.0}, {"date": "2020-10-07", "close": 0.126412, "volume": 1264588.0}, {"date": "2020-10-08", "close": 0.126412, "volume": 1096670.0}, {"date": "2020-10-09", "close": 0.126412, "volume": 693912.0}, {"date": "2020-10-12", "close": 0.126412, "volume": 1273579.0}, {"date": "2020-10-13", "close": 0.126412, "volume": 1484182.0}, {"date": "2020-10-14", "close": 0.126412, "volume": 2414780.0}, {"date": "2020-10-15", "close": 0.126412, "volume": 417930.0}, {"date": "2020-10-16", "close": 0.131274, "volume": 887639.0}, {"date": "2020-10-19", "close": 0.155584, "volume": 5199207.0}, {"date": "2020-10-20", "close": 0.160446, "volume": 1624069.0}, {"date": "2020-10-21", "close": 0.199342, "volume": 15029452.0}, {"date": "2020-10-22", "close": 0.175032, "volume": 6459868.0}, {"date": "2020-10-23", "close": 0.179894, "volume": 3651562.0}, {"date": "2020-10-26", "close": 0.179894, "volume": 2807899.0}, {"date": "2020-10-27", "close": 0.160446, "volume": 1923312.0}, {"date": "2020-10-28", "close": 0.160446, "volume": 1485162.0}, {"date": "2020-10-29", "close": 0.14586, "volume": 4574090.0}, {"date": "2020-10-30", "close": 0.14586, "volume": 5792725.0}, {"date": "2020-11-02", "close": 0.131274, "volume": 2228382.0}, {"date": "2020-11-03", "close": 0.136136, "volume": 1044638.0}, {"date": "2020-11-04", "close": 0.140998, "volume": 882103.0}, {"date": "2020-11-05", "close": 0.14586, "volume": 370491.0}, {"date": "2020-11-06", "close": 0.14586, "volume": 816924.0}, {"date": "2020-11-09", "close": 0.140998, "volume": 1803775.0}, {"date": "2020-11-10", "close": 0.140998, "volume": 566699.0}, {"date": "2020-11-11", "close": 0.140998, "volume": 1551028.0}, {"date": "2020-11-12", "close": 0.136136, "volume": 2061277.0}, {"date": "2020-11-13", "close": 0.140998, "volume": 764005.0}, {"date": "2020-11-16", "close": 0.140998, "volume": 125977.0}, {"date": "2020-11-17", "close": 0.136136, "volume": 552134.0}, {"date": "2020-11-18", "close": 0.140998, "volume": 1583118.0}, {"date": "2020-11-19", "close": 0.140998, "volume": 922051.0}, {"date": "2020-11-20", "close": 0.150722, "volume": 2562995.0}, {"date": "2020-11-23", "close": 0.150722, "volume": 633222.0}, {"date": "2020-11-24", "close": 0.14586, "volume": 1498766.0}, {"date": "2020-11-25", "close": 0.14586, "volume": 900969.0}, {"date": "2020-11-26", "close": 0.150722, "volume": 1870566.0}, {"date": "2020-11-27", "close": 0.14586, "volume": 667651.0}, {"date": "2020-11-30", "close": 0.14586, "volume": 1102996.0}, {"date": "2020-12-01", "close": 0.14586, "volume": 867362.0}, {"date": "2020-12-02", "close": 0.136136, "volume": 4990162.0}, {"date": "2020-12-03", "close": 0.140998, "volume": 1183993.0}, {"date": "2020-12-04", "close": 0.140998, "volume": 1035102.0}, {"date": "2020-12-07", "close": 0.136136, "volume": 492360.0}, {"date": "2020-12-08", "close": 0.136136, "volume": 663092.0}, {"date": "2020-12-09", "close": 0.131274, "volume": 572878.0}, {"date": "2020-12-10", "close": 0.131274, "volume": 457923.0}, {"date": "2020-12-11", "close": 0.131274, "volume": 500420.0}, {"date": "2020-12-14", "close": 0.131274, "volume": 365166.0}, {"date": "2020-12-15", "close": 0.131274, "volume": 759254.0}, {"date": "2020-12-16", "close": 0.126412, "volume": 428055.0}, {"date": "2020-12-17", "close": 0.126412, "volume": 453488.0}, {"date": "2020-12-18", "close": 0.126412, "volume": 1686645.0}, {"date": "2020-12-21", "close": 0.111826, "volume": 2093740.0}, {"date": "2020-12-22", "close": 0.111826, "volume": 340234.0}, {"date": "2020-12-23", "close": 0.12155, "volume": 569605.0}, {"date": "2020-12-24", "close": 0.111826, "volume": 214246.0}, {"date": "2020-12-29", "close": 0.126412, "volume": 588464.0}, {"date": "2020-12-30", "close": 0.116688, "volume": 324023.0}, {"date": "2020-12-31", "close": 0.12155, "volume": 89057.0}, {"date": "2021-01-04", "close": 0.126412, "volume": 389593.0}, {"date": "2021-01-05", "close": 0.126412, "volume": 1531494.0}, {"date": "2021-01-06", "close": 0.12155, "volume": 657845.0}, {"date": "2021-01-07", "close": 0.126412, "volume": 291144.0}, {"date": "2021-01-08", "close": 0.126412, "volume": 782181.0}, {"date": "2021-01-11", "close": 0.136136, "volume": 1131179.0}, {"date": "2021-01-12", "close": 0.136136, "volume": 680830.0}, {"date": "2021-01-13", "close": 0.136136, "volume": 373059.0}, {"date": "2021-01-14", "close": 0.12155, "volume": 1078484.0}, {"date": "2021-01-15", "close": 0.116688, "volume": 873866.0}, {"date": "2021-01-18", "close": 0.116688, "volume": 1258203.0}, {"date": "2021-01-19", "close": 0.1234948, "volume": 384588.0}, {"date": "2021-01-20", "close": 0.12155, "volume": 127977.0}, {"date": "2021-01-21", "close": 0.12155, "volume": 244373.0}, {"date": "2021-01-22", "close": 0.131274, "volume": 1624911.0}, {"date": "2021-01-25", "close": 0.131274, "volume": 418271.0}, {"date": "2021-01-27", "close": 0.136136, "volume": 705183.0}, {"date": "2021-01-28", "close": 0.12155, "volume": 2406641.0}, {"date": "2021-01-29", "close": 0.111826, "volume": 1707329.0}, {"date": "2021-02-01", "close": 0.102102, "volume": 2948588.0}, {"date": "2021-02-02", "close": 0.102102, "volume": 2096381.0}, {"date": "2021-02-03", "close": 0.102102, "volume": 665032.0}, {"date": "2021-02-04", "close": 0.0962676, "volume": 3475887.0}, {"date": "2021-02-05", "close": 0.09724, "volume": 5400347.0}, {"date": "2021-02-08", "close": 0.106964, "volume": 537517.0}, {"date": "2021-02-09", "close": 0.09724, "volume": 2197889.0}, {"date": "2021-02-10", "close": 0.102102, "volume": 2150471.0}, {"date": "2021-02-11", "close": 0.102102, "volume": 380460.0}, {"date": "2021-02-12", "close": 0.09724, "volume": 435354.0}, {"date": "2021-02-15", "close": 0.12155, "volume": 7408602.0}, {"date": "2021-02-16", "close": 0.106964, "volume": 4737055.0}, {"date": "2021-02-17", "close": 0.106964, "volume": 2017390.0}, {"date": "2021-02-18", "close": 0.165308, "volume": 71553231.0}, {"date": "2021-02-19", "close": 0.131274, "volume": 21263532.0}, {"date": "2021-02-22", "close": 0.131274, "volume": 3736482.0}, {"date": "2021-02-23", "close": 0.12155, "volume": 2213457.0}, {"date": "2021-02-24", "close": 0.131274, "volume": 8120184.0}, {"date": "2021-02-25", "close": 0.12155, "volume": 3596724.0}, {"date": "2021-02-26", "close": 0.12155, "volume": 2758806.0}, {"date": "2021-03-01", "close": 0.111826, "volume": 959562.0}, {"date": "2021-03-02", "close": 0.111826, "volume": 4128732.0}, {"date": "2021-03-03", "close": 0.111826, "volume": 1488194.0}, {"date": "2021-03-04", "close": 0.106964, "volume": 1345311.0}, {"date": "2021-03-05", "close": 0.116688, "volume": 3230191.0}, {"date": "2021-03-08", "close": 0.111826, "volume": 465841.0}, {"date": "2021-03-09", "close": 0.102102, "volume": 606369.0}, {"date": "2021-03-10", "close": 0.106964, "volume": 346255.0}, {"date": "2021-03-11", "close": 0.106964, "volume": 309043.0}, {"date": "2021-03-12", "close": 0.102102, "volume": 324424.0}, {"date": "2021-03-15", "close": 0.111826, "volume": 624408.0}, {"date": "2021-03-16", "close": 0.106964, "volume": 460494.0}, {"date": "2021-03-17", "close": 0.111826, "volume": 686271.0}, {"date": "2021-03-18", "close": 0.106964, "volume": 775313.0}, {"date": "2021-03-19", "close": 0.116688, "volume": 636500.0}, {"date": "2021-03-22", "close": 0.106964, "volume": 553450.0}, {"date": "2021-03-23", "close": 0.106964, "volume": 478600.0}, {"date": "2021-03-24", "close": 0.111826, "volume": 1110187.0}, {"date": "2021-03-25", "close": 0.106964, "volume": 60008.0}, {"date": "2021-03-26", "close": 0.106964, "volume": 279575.0}, {"date": "2021-03-29", "close": 0.116688, "volume": 1456824.0}, {"date": "2021-03-30", "close": 0.111826, "volume": 385591.0}, {"date": "2021-03-31", "close": 0.106964, "volume": 1064793.0}, {"date": "2021-04-01", "close": 0.106964, "volume": 252401.0}, {"date": "2021-04-06", "close": 0.102102, "volume": 301874.0}, {"date": "2021-04-07", "close": 0.111826, "volume": 1122551.0}, {"date": "2021-04-08", "close": 0.116688, "volume": 946128.0}, {"date": "2021-04-09", "close": 0.111826, "volume": 165593.0}, {"date": "2021-04-12", "close": 0.111826, "volume": 99395.0}, {"date": "2021-04-13", "close": 0.116688, "volume": 593009.0}, {"date": "2021-04-14", "close": 0.116688, "volume": 590134.0}, {"date": "2021-04-15", "close": 0.12155, "volume": 971465.0}, {"date": "2021-04-16", "close": 0.116688, "volume": 217952.0}, {"date": "2021-04-19", "close": 0.111826, "volume": 632579.0}, {"date": "2021-04-20", "close": 0.106964, "volume": 2092233.0}, {"date": "2021-04-21", "close": 0.116688, "volume": 3941413.0}, {"date": "2021-04-22", "close": 0.116688, "volume": 1242126.0}, {"date": "2021-04-23", "close": 0.126412, "volume": 2736620.0}, {"date": "2021-04-26", "close": 0.12155, "volume": 635412.0}, {"date": "2021-04-27", "close": 0.131274, "volume": 1647706.0}, {"date": "2021-04-28", "close": 0.116688, "volume": 6656651.0}, {"date": "2021-04-29", "close": 0.111826, "volume": 541558.0}, {"date": "2021-04-30", "close": 0.111826, "volume": 672365.0}, {"date": "2021-05-03", "close": 0.111826, "volume": 1268976.0}, {"date": "2021-05-04", "close": 0.111826, "volume": 971070.0}, {"date": "2021-05-05", "close": 0.116688, "volume": 1002708.0}, {"date": "2021-05-06", "close": 0.111826, "volume": 450123.0}, {"date": "2021-05-07", "close": 0.111826, "volume": 957519.0}, {"date": "2021-05-10", "close": 0.111826, "volume": 839835.0}, {"date": "2021-05-11", "close": 0.106964, "volume": 660943.0}, {"date": "2021-05-12", "close": 0.106964, "volume": 1228694.0}, {"date": "2021-05-13", "close": 0.111826, "volume": 1498035.0}, {"date": "2021-05-14", "close": 0.111826, "volume": 205472.0}, {"date": "2021-05-17", "close": 0.111826, "volume": 250681.0}, {"date": "2021-05-18", "close": 0.111826, "volume": 1032792.0}, {"date": "2021-05-19", "close": 0.1137708, "volume": 1040893.0}, {"date": "2021-05-20", "close": 0.111826, "volume": 95755.0}, {"date": "2021-05-21", "close": 0.111826, "volume": 349730.0}, {"date": "2021-05-24", "close": 0.111826, "volume": 780439.0}, {"date": "2021-05-25", "close": 0.1137708, "volume": 113060.0}, {"date": "2021-05-26", "close": 0.111826, "volume": 135860.0}, {"date": "2021-05-27", "close": 0.111826, "volume": 541586.0}, {"date": "2021-05-28", "close": 0.126412, "volume": 2987165.0}, {"date": "2021-05-31", "close": 0.126412, "volume": 3102785.0}, {"date": "2021-06-01", "close": 0.12155, "volume": 351350.0}, {"date": "2021-06-02", "close": 0.116688, "volume": 574754.0}, {"date": "2021-06-03", "close": 0.116688, "volume": 1726499.0}, {"date": "2021-06-04", "close": 0.116688, "volume": 62701.0}, {"date": "2021-06-07", "close": 0.116688, "volume": 866361.0}, {"date": "2021-06-08", "close": 0.111826, "volume": 153743.0}, {"date": "2021-06-09", "close": 0.111826, "volume": 625200.0}, {"date": "2021-06-10", "close": 0.111826, "volume": 2741847.0}, {"date": "2021-06-11", "close": 0.111826, "volume": 365471.0}, {"date": "2021-06-15", "close": 0.111826, "volume": 872858.0}, {"date": "2021-06-16", "close": 0.106964, "volume": 113297.0}, {"date": "2021-06-17", "close": 0.106964, "volume": 1389405.0}, {"date": "2021-06-18", "close": 0.106964, "volume": 1777180.0}, {"date": "2021-06-21", "close": 0.09724, "volume": 1378825.0}, {"date": "2021-06-22", "close": 0.106964, "volume": 1140080.0}, {"date": "2021-06-23", "close": 0.099671, "volume": 392723.0}, {"date": "2021-06-24", "close": 0.09724, "volume": 53584.0}, {"date": "2021-06-25", "close": 0.092378, "volume": 2298099.0}, {"date": "2021-06-28", "close": 0.09724, "volume": 2329326.0}, {"date": "2021-06-29", "close": 0.09724, "volume": 540078.0}, {"date": "2021-06-30", "close": 0.106964, "volume": 1358047.0}, {"date": "2021-07-01", "close": 0.102102, "volume": 172484.0}, {"date": "2021-07-02", "close": 0.09724, "volume": 219138.0}, {"date": "2021-07-05", "close": 0.09724, "volume": 127349.0}, {"date": "2021-07-06", "close": 0.102102, "volume": 20568.0}, {"date": "2021-07-07", "close": 0.09724, "volume": 144436.0}, {"date": "2021-07-08", "close": 0.09724, "volume": 1076505.0}, {"date": "2021-07-09", "close": 0.09724, "volume": 564085.0}, {"date": "2021-07-12", "close": 0.09724, "volume": 102838.0}, {"date": "2021-07-13", "close": 0.09724, "volume": 433342.0}, {"date": "2021-07-14", "close": 0.0904332, "volume": 1721133.0}, {"date": "2021-07-15", "close": 0.0894608, "volume": 1687327.0}, {"date": "2021-07-16", "close": 0.0952952, "volume": 445572.0}, {"date": "2021-07-19", "close": 0.0952952, "volume": 1284688.0}, {"date": "2021-07-20", "close": 0.0952952, "volume": 131108.0}, {"date": "2021-07-21", "close": 0.0952952, "volume": 267958.0}, {"date": "2021-07-22", "close": 0.0943228, "volume": 613642.0}, {"date": "2021-07-23", "close": 0.0962676, "volume": 237202.0}, {"date": "2021-07-26", "close": 0.0962676, "volume": 125971.0}, {"date": "2021-07-27", "close": 0.0962676, "volume": 224957.0}, {"date": "2021-07-28", "close": 0.09724, "volume": 164541.0}, {"date": "2021-07-29", "close": 0.0962676, "volume": 216776.0}, {"date": "2021-07-30", "close": 0.09724, "volume": 180128.0}, {"date": "2021-08-02", "close": 0.09724, "volume": 288412.0}, {"date": "2021-08-03", "close": 0.102102, "volume": 572742.0}, {"date": "2021-08-04", "close": 0.102102, "volume": 153851.0}, {"date": "2021-08-06", "close": 0.09724, "volume": 494121.0}, {"date": "2021-08-09", "close": 0.09724, "volume": 240837.0}, {"date": "2021-08-10", "close": 0.102102, "volume": 201347.0}, {"date": "2021-08-11", "close": 0.102102, "volume": 5296.0}, {"date": "2021-08-12", "close": 0.102102, "volume": 34070.0}, {"date": "2021-08-13", "close": 0.09724, "volume": 1081656.0}, {"date": "2021-08-16", "close": 0.09724, "volume": 326275.0}, {"date": "2021-08-17", "close": 0.09724, "volume": 522827.0}, {"date": "2021-08-18", "close": 0.0952952, "volume": 96791.0}, {"date": "2021-08-19", "close": 0.0933504, "volume": 324102.0}, {"date": "2021-08-20", "close": 0.0933504, "volume": 2405442.0}, {"date": "2021-08-23", "close": 0.0894608, "volume": 56374.0}, {"date": "2021-08-24", "close": 0.09724, "volume": 153675.0}, {"date": "2021-08-25", "close": 0.0943228, "volume": 270937.0}, {"date": "2021-08-26", "close": 0.09724, "volume": 67356.0}, {"date": "2021-08-27", "close": 0.106964, "volume": 951912.0}, {"date": "2021-08-30", "close": 0.111826, "volume": 707747.0}, {"date": "2021-08-31", "close": 0.106964, "volume": 614461.0}, {"date": "2021-09-01", "close": 0.102102, "volume": 82639.0}, {"date": "2021-09-02", "close": 0.106964, "volume": 215466.0}, {"date": "2021-09-03", "close": 0.106964, "volume": 1865581.0}, {"date": "2021-09-06", "close": 0.111826, "volume": 494921.0}, {"date": "2021-09-07", "close": 0.111826, "volume": 60561.0}, {"date": "2021-09-08", "close": 0.111826, "volume": 2821338.0}, {"date": "2021-09-09", "close": 0.106964, "volume": 770889.0}, {"date": "2021-09-10", "close": 0.106964, "volume": 285883.0}, {"date": "2021-09-13", "close": 0.116688, "volume": 570213.0}, {"date": "2021-09-14", "close": 0.116688, "volume": 1504536.0}, {"date": "2021-09-15", "close": 0.111826, "volume": 142962.0}, {"date": "2021-09-16", "close": 0.116688, "volume": 97491.0}, {"date": "2021-09-17", "close": 0.114257, "volume": 397170.0}, {"date": "2021-09-20", "close": 0.102102, "volume": 970120.0}, {"date": "2021-09-21", "close": 0.09724, "volume": 669266.0}, {"date": "2021-09-22", "close": 0.106964, "volume": 205074.0}, {"date": "2021-09-23", "close": 0.106964, "volume": 245573.0}, {"date": "2021-09-24", "close": 0.111826, "volume": 138844.0}, {"date": "2021-09-27", "close": 0.116688, "volume": 680422.0}, {"date": "2021-09-28", "close": 0.111826, "volume": 137434.0}, {"date": "2021-09-29", "close": 0.111826, "volume": 104449.0}, {"date": "2021-09-30", "close": 0.102102, "volume": 215450.0}, {"date": "2021-10-01", "close": 0.106964, "volume": 437103.0}, {"date": "2021-10-04", "close": 0.106964, "volume": 211666.0}, {"date": "2021-10-05", "close": 0.106964, "volume": 200984.0}, {"date": "2021-10-07", "close": 0.09724, "volume": 1491802.0}, {"date": "2021-10-08", "close": 0.09724, "volume": 208892.0}, {"date": "2021-10-11", "close": 0.09724, "volume": 124919.0}, {"date": "2021-10-12", "close": 0.09724, "volume": 13986.0}, {"date": "2021-10-13", "close": 0.102102, "volume": 677405.0}, {"date": "2021-10-14", "close": 0.0952952, "volume": 1602593.0}, {"date": "2021-10-15", "close": 0.0943228, "volume": 890217.0}, {"date": "2021-10-18", "close": 0.0933504, "volume": 129560.0}, {"date": "2021-10-19", "close": 0.0952952, "volume": 201754.0}, {"date": "2021-10-20", "close": 0.0952952, "volume": 30050.0}, {"date": "2021-10-21", "close": 0.0933504, "volume": 323923.0}, {"date": "2021-10-22", "close": 0.0933504, "volume": 429889.0}, {"date": "2021-10-25", "close": 0.0914056, "volume": 503673.0}, {"date": "2021-10-26", "close": 0.0943228, "volume": 605538.0}, {"date": "2021-10-27", "close": 0.0943228, "volume": 869695.0}, {"date": "2021-10-28", "close": 0.0943228, "volume": 212517.0}, {"date": "2021-10-29", "close": 0.0962676, "volume": 378818.0}, {"date": "2021-11-01", "close": 0.09724, "volume": 1245876.0}, {"date": "2021-11-02", "close": 0.09724, "volume": 288685.0}, {"date": "2021-11-03", "close": 0.0962676, "volume": 933997.0}, {"date": "2021-11-04", "close": 0.0952952, "volume": 453893.0}, {"date": "2021-11-05", "close": 0.09724, "volume": 182922.0}, {"date": "2021-11-08", "close": 0.09724, "volume": 689504.0}, {"date": "2021-11-09", "close": 0.102102, "volume": 486502.0}, {"date": "2021-11-10", "close": 0.102102, "volume": 480977.0}, {"date": "2021-11-11", "close": 0.111826, "volume": 539394.0}, {"date": "2021-11-12", "close": 0.102102, "volume": 401161.0}, {"date": "2021-11-15", "close": 0.111826, "volume": 201128.0}, {"date": "2021-11-16", "close": 0.106964, "volume": 405024.0}, {"date": "2021-11-17", "close": 0.106964, "volume": 56149.0}, {"date": "2021-11-18", "close": 0.102102, "volume": 78452.0}, {"date": "2021-11-19", "close": 0.102102, "volume": 20568.0}, {"date": "2021-11-22", "close": 0.09724, "volume": 35993.0}, {"date": "2021-11-23", "close": 0.09724, "volume": 75923.0}, {"date": "2021-11-24", "close": 0.099671, "volume": 314451.0}, {"date": "2021-11-25", "close": 0.099671, "volume": 198005.0}, {"date": "2021-11-26", "close": 0.09724, "volume": 550066.0}, {"date": "2021-11-29", "close": 0.09724, "volume": 157324.0}, {"date": "2021-11-30", "close": 0.09724, "volume": 241670.0}, {"date": "2021-12-01", "close": 0.09724, "volume": 251792.0}, {"date": "2021-12-02", "close": 0.09724, "volume": 355082.0}, {"date": "2021-12-03", "close": 0.09724, "volume": 258877.0}, {"date": "2021-12-06", "close": 0.0952952, "volume": 536990.0}, {"date": "2021-12-07", "close": 0.09724, "volume": 52598.0}, {"date": "2021-12-08", "close": 0.09724, "volume": 370262.0}, {"date": "2021-12-09", "close": 0.0962676, "volume": 30852.0}, {"date": "2021-12-10", "close": 0.09724, "volume": 16604.0}, {"date": "2021-12-13", "close": 0.09724, "volume": 228511.0}, {"date": "2021-12-14", "close": 0.09724, "volume": 206610.0}, {"date": "2021-12-15", "close": 0.0962676, "volume": 412204.0}, {"date": "2021-12-16", "close": 0.09724, "volume": 840.0}, {"date": "2021-12-17", "close": 0.0962676, "volume": 293244.0}, {"date": "2021-12-20", "close": 0.102102, "volume": 482762.0}, {"date": "2021-12-21", "close": 0.102102, "volume": 1044219.0}, {"date": "2021-12-22", "close": 0.106964, "volume": 359934.0}, {"date": "2021-12-23", "close": 0.106964, "volume": 347182.0}, {"date": "2021-12-24", "close": 0.102102, "volume": 62240.0}, {"date": "2021-12-29", "close": 0.102102, "volume": 146026.0}, {"date": "2022-01-04", "close": 0.102102, "volume": 208093.0}, {"date": "2022-01-05", "close": 0.102102, "volume": 92555.0}, {"date": "2022-01-06", "close": 0.102102, "volume": 104644.0}, {"date": "2022-01-07", "close": 0.102102, "volume": 102838.0}, {"date": "2022-01-10", "close": 0.106964, "volume": 619852.0}, {"date": "2022-01-11", "close": 0.102102, "volume": 193638.0}, {"date": "2022-01-12", "close": 0.09724, "volume": 249845.0}, {"date": "2022-01-13", "close": 0.106964, "volume": 219745.0}, {"date": "2022-01-14", "close": 0.106964, "volume": 228017.0}, {"date": "2022-01-17", "close": 0.106964, "volume": 143047.0}, {"date": "2022-01-18", "close": 0.106964, "volume": 418358.0}, {"date": "2022-01-19", "close": 0.111826, "volume": 159087.0}, {"date": "2022-01-20", "close": 0.106964, "volume": 535474.0}, {"date": "2022-01-21", "close": 0.102102, "volume": 28237.0}, {"date": "2022-01-24", "close": 0.09724, "volume": 935072.0}, {"date": "2022-01-25", "close": 0.0962676, "volume": 435253.0}, {"date": "2022-01-27", "close": 0.0952952, "volume": 684354.0}, {"date": "2022-01-28", "close": 0.09724, "volume": 78774.0}, {"date": "2022-01-31", "close": 0.0962676, "volume": 395518.0}, {"date": "2022-02-01", "close": 0.0952952, "volume": 964817.0}, {"date": "2022-02-02", "close": 0.09724, "volume": 131905.0}, {"date": "2022-02-03", "close": 0.0952952, "volume": 480418.0}, {"date": "2022-02-04", "close": 0.0943228, "volume": 162071.0}, {"date": "2022-02-07", "close": 0.0943228, "volume": 279210.0}, {"date": "2022-02-08", "close": 0.0943228, "volume": 198850.0}, {"date": "2022-02-09", "close": 0.0943228, "volume": 89348.0}, {"date": "2022-02-10", "close": 0.0962676, "volume": 324048.0}, {"date": "2022-02-11", "close": 0.0952952, "volume": 77740.0}, {"date": "2022-02-14", "close": 0.0943228, "volume": 305785.0}, {"date": "2022-02-15", "close": 0.0943228, "volume": 26741.0}, {"date": "2022-02-16", "close": 0.0952952, "volume": 157390.0}, {"date": "2022-02-17", "close": 0.0943228, "volume": 347799.0}, {"date": "2022-02-18", "close": 0.0943228, "volume": 118998.0}, {"date": "2022-02-21", "close": 0.0933504, "volume": 518958.0}, {"date": "2022-02-22", "close": 0.0884884, "volume": 638689.0}, {"date": "2022-02-23", "close": 0.0933504, "volume": 152066.0}, {"date": "2022-02-24", "close": 0.087516, "volume": 542906.0}, {"date": "2022-02-25", "close": 0.0855712, "volume": 208607.0}, {"date": "2022-02-28", "close": 0.0787644, "volume": 321701.0}, {"date": "2022-03-01", "close": 0.0816816, "volume": 51831.0}, {"date": "2022-03-02", "close": 0.0836264, "volume": 143500.0}, {"date": "2022-03-03", "close": 0.0845988, "volume": 249514.0}, {"date": "2022-03-04", "close": 0.0845988, "volume": 154516.0}, {"date": "2022-03-07", "close": 0.0807092, "volume": 360515.0}, {"date": "2022-03-08", "close": 0.0807092, "volume": 132607.0}, {"date": "2022-03-10", "close": 0.0836264, "volume": 138832.0}, {"date": "2022-03-11", "close": 0.0836264, "volume": 11591.0}, {"date": "2022-03-14", "close": 0.0894608, "volume": 22630.0}, {"date": "2022-03-15", "close": 0.0894608, "volume": 4673.0}, {"date": "2022-03-16", "close": 0.0914056, "volume": 38801.0}, {"date": "2022-03-17", "close": 0.0855712, "volume": 46277.0}, {"date": "2022-03-18", "close": 0.0884884, "volume": 10959.0}, {"date": "2022-03-21", "close": 0.0904332, "volume": 1100.0}, {"date": "2022-03-22", "close": 0.0845988, "volume": 202422.0}, {"date": "2022-03-23", "close": 0.0865436, "volume": 21836.0}, {"date": "2022-03-24", "close": 0.0865436, "volume": 119904.0}, {"date": "2022-03-25", "close": 0.0836264, "volume": 165871.0}, {"date": "2022-03-28", "close": 0.0865436, "volume": 61253.0}, {"date": "2022-03-29", "close": 0.0865436, "volume": 12260.0}, {"date": "2022-03-30", "close": 0.082654, "volume": 198575.0}, {"date": "2022-03-31", "close": 0.0845988, "volume": 2945161.0}, {"date": "2022-04-01", "close": 0.0914056, "volume": 297214.0}, {"date": "2022-04-04", "close": 0.0865436, "volume": 298055.0}, {"date": "2022-04-05", "close": 0.0865436, "volume": 200448.0}, {"date": "2022-04-06", "close": 0.0914056, "volume": 12470.0}, {"date": "2022-04-07", "close": 0.0914056, "volume": 21987.0}, {"date": "2022-04-08", "close": 0.0884884, "volume": 195451.0}, {"date": "2022-04-11", "close": 0.0855712, "volume": 51899.0}, {"date": "2022-04-12", "close": 0.0845988, "volume": 108746.0}, {"date": "2022-04-13", "close": 0.0845988, "volume": 59455.0}, {"date": "2022-04-14", "close": 0.0836264, "volume": 43492.0}, {"date": "2022-04-19", "close": 0.0807092, "volume": 578266.0}, {"date": "2022-04-20", "close": 0.0787644, "volume": 488027.0}, {"date": "2022-04-21", "close": 0.0748748, "volume": 389332.0}, {"date": "2022-04-22", "close": 0.07293, "volume": 65607.0}, {"date": "2022-04-26", "close": 0.0748748, "volume": 325522.0}, {"date": "2022-04-27", "close": 0.0719576, "volume": 146342.0}, {"date": "2022-04-28", "close": 0.0748748, "volume": 67212.0}, {"date": "2022-04-29", "close": 0.0807092, "volume": 363469.0}, {"date": "2022-05-02", "close": 0.077792, "volume": 26933.0}, {"date": "2022-05-03", "close": 0.0709852, "volume": 820521.0}, {"date": "2022-05-04", "close": 0.0709852, "volume": 233443.0}, {"date": "2022-05-05", "close": 0.0719576, "volume": 418389.0}, {"date": "2022-05-06", "close": 0.0719576, "volume": 409955.0}, {"date": "2022-05-09", "close": 0.0709852, "volume": 10284.0}, {"date": "2022-05-10", "close": 0.0719576, "volume": 368550.0}, {"date": "2022-05-11", "close": 0.07293, "volume": 184369.0}, {"date": "2022-05-12", "close": 0.0700128, "volume": 524146.0}, {"date": "2022-05-13", "close": 0.0758472, "volume": 540084.0}, {"date": "2022-05-16", "close": 0.0758472, "volume": 10284.0}, {"date": "2022-05-17", "close": 0.0700128, "volume": 786266.0}, {"date": "2022-05-18", "close": 0.0719576, "volume": 115267.0}, {"date": "2022-05-20", "close": 0.0719576, "volume": 143821.0}, {"date": "2022-05-23", "close": 0.0709852, "volume": 16536.0}, {"date": "2022-05-24", "close": 0.0719576, "volume": 10284.0}, {"date": "2022-05-25", "close": 0.07293, "volume": 36962.0}, {"date": "2022-05-26", "close": 0.0739024, "volume": 418815.0}, {"date": "2022-05-30", "close": 0.0758472, "volume": 8515.0}, {"date": "2022-05-31", "close": 0.0758472, "volume": 656.0}, {"date": "2022-06-01", "close": 0.07293, "volume": 52859.0}, {"date": "2022-06-02", "close": 0.0709852, "volume": 41592.0}, {"date": "2022-06-03", "close": 0.0748748, "volume": 77105.0}, {"date": "2022-06-06", "close": 0.07293, "volume": 162625.0}, {"date": "2022-06-07", "close": 0.0670956, "volume": 549135.0}, {"date": "2022-06-08", "close": 0.07293, "volume": 1722621.0}, {"date": "2022-06-09", "close": 0.07293, "volume": 292726.0}, {"date": "2022-06-10", "close": 0.0700128, "volume": 58521.0}, {"date": "2022-06-14", "close": 0.0641784, "volume": 351352.0}, {"date": "2022-06-15", "close": 0.0554268, "volume": 600345.0}, {"date": "2022-06-16", "close": 0.0573716, "volume": 482565.0}, {"date": "2022-06-17", "close": 0.0622336, "volume": 207733.0}, {"date": "2022-06-20", "close": 0.0515372, "volume": 366034.0}, {"date": "2022-06-21", "close": 0.0525096, "volume": 521200.0}, {"date": "2022-06-22", "close": 0.04862, "volume": 780574.0}, {"date": "2022-06-23", "close": 0.04862, "volume": 1400330.0}, {"date": "2022-06-24", "close": 0.0612612, "volume": 632437.0}, {"date": "2022-06-27", "close": 0.0593164, "volume": 298323.0}, {"date": "2022-06-28", "close": 0.0641784, "volume": 148278.0}, {"date": "2022-06-30", "close": 0.0554268, "volume": 143034.0}, {"date": "2022-07-01", "close": 0.0622336, "volume": 61968.0}, {"date": "2022-07-04", "close": 0.0622336, "volume": 30884.0}, {"date": "2022-07-06", "close": 0.0602888, "volume": 21596.0}, {"date": "2022-07-08", "close": 0.058344, "volume": 11505.0}, {"date": "2022-07-11", "close": 0.0563992, "volume": 146287.0}, {"date": "2022-07-12", "close": 0.0563992, "volume": 359934.0}, {"date": "2022-07-13", "close": 0.0563992, "volume": 51419.0}, {"date": "2022-07-14", "close": 0.0593164, "volume": 21239.0}, {"date": "2022-07-15", "close": 0.0563992, "volume": 147253.0}, {"date": "2022-07-18", "close": 0.0554268, "volume": 18173.0}, {"date": "2022-07-19", "close": 0.0554268, "volume": 77129.0}, {"date": "2022-07-21", "close": 0.0554268, "volume": 10284.0}, {"date": "2022-07-22", "close": 0.0661232, "volume": 322361.0}, {"date": "2022-07-25", "close": 0.0612612, "volume": 84774.0}, {"date": "2022-07-26", "close": 0.0554268, "volume": 283586.0}, {"date": "2022-07-29", "close": 0.0563992, "volume": 17418.0}, {"date": "2022-08-03", "close": 0.0505648, "volume": 1405602.0}, {"date": "2022-08-04", "close": 0.0563992, "volume": 83595.0}, {"date": "2022-08-05", "close": 0.059, "volume": 166095.0}, {"date": "2022-08-08", "close": 0.053, "volume": 2294086.0}, {"date": "2022-08-09", "close": 0.053, "volume": 20000.0}, {"date": "2022-08-10", "close": 0.051, "volume": 298755.0}, {"date": "2022-08-11", "close": 0.055, "volume": 405459.0}, {"date": "2022-08-12", "close": 0.0545, "volume": 78428.0}, {"date": "2022-08-15", "close": 0.054, "volume": 67829.0}, {"date": "2022-08-16", "close": 0.053, "volume": 389036.0}, {"date": "2022-08-17", "close": 0.059, "volume": 616787.0}, {"date": "2022-08-18", "close": 0.055, "volume": 711901.0}, {"date": "2022-08-19", "close": 0.06, "volume": 220375.0}, {"date": "2022-08-22", "close": 0.056, "volume": 1019028.0}, {"date": "2022-08-23", "close": 0.055, "volume": 601091.0}, {"date": "2022-08-25", "close": 0.053, "volume": 753587.0}, {"date": "2022-08-26", "close": 0.052, "volume": 20161.0}, {"date": "2022-08-29", "close": 0.051, "volume": 414193.0}, {"date": "2022-08-30", "close": 0.0515, "volume": 385570.0}, {"date": "2022-08-31", "close": 0.054, "volume": 284467.0}, {"date": "2022-09-01", "close": 0.053, "volume": 2409.0}, {"date": "2022-09-02", "close": 0.05, "volume": 337436.0}, {"date": "2022-09-05", "close": 0.054, "volume": 101203.0}, {"date": "2022-09-06", "close": 0.051, "volume": 9528.0}, {"date": "2022-09-07", "close": 0.051, "volume": 166964.0}, {"date": "2022-09-08", "close": 0.052, "volume": 100000.0}, {"date": "2022-09-09", "close": 0.052, "volume": 137500.0}, {"date": "2022-09-12", "close": 0.055, "volume": 1053095.0}, {"date": "2022-09-13", "close": 0.066, "volume": 2513838.0}, {"date": "2022-09-14", "close": 0.06, "volume": 756760.0}, {"date": "2022-09-15", "close": 0.06, "volume": 653812.0}, {"date": "2022-09-16", "close": 0.058, "volume": 389778.0}, {"date": "2022-09-19", "close": 0.058, "volume": 270062.0}, {"date": "2022-09-20", "close": 0.065, "volume": 1007397.0}, {"date": "2022-09-21", "close": 0.058, "volume": 45000.0}, {"date": "2022-09-23", "close": 0.062, "volume": 750000.0}, {"date": "2022-09-26", "close": 0.059, "volume": 184623.0}, {"date": "2022-09-27", "close": 0.058, "volume": 403484.0}, {"date": "2022-09-28", "close": 0.055, "volume": 813721.0}, {"date": "2022-09-29", "close": 0.05, "volume": 572518.0}, {"date": "2022-09-30", "close": 0.054, "volume": 114430.0}, {"date": "2022-10-03", "close": 0.055, "volume": 35000.0}, {"date": "2022-10-04", "close": 0.054, "volume": 93716.0}, {"date": "2022-10-05", "close": 0.055, "volume": 102850.0}, {"date": "2022-10-06", "close": 0.059, "volume": 18750.0}, {"date": "2022-10-07", "close": 0.059, "volume": 214793.0}, {"date": "2022-10-12", "close": 0.057, "volume": 82007.0}, {"date": "2022-10-13", "close": 0.054, "volume": 150873.0}, {"date": "2022-10-14", "close": 0.057, "volume": 10000.0}, {"date": "2022-10-17", "close": 0.052, "volume": 17214.0}, {"date": "2022-10-18", "close": 0.052, "volume": 20000.0}, {"date": "2022-10-21", "close": 0.06, "volume": 655717.0}, {"date": "2022-10-24", "close": 0.057, "volume": 589983.0}, {"date": "2022-10-26", "close": 0.057, "volume": 21868.0}, {"date": "2022-10-27", "close": 0.052, "volume": 63499.0}, {"date": "2022-10-28", "close": 0.057, "volume": 282157.0}, {"date": "2022-10-31", "close": 0.051, "volume": 456151.0}, {"date": "2022-11-01", "close": 0.055, "volume": 1008807.0}, {"date": "2022-11-02", "close": 0.052, "volume": 6250.0}, {"date": "2022-11-03", "close": 0.052, "volume": 94943.0}, {"date": "2022-11-07", "close": 0.051, "volume": 175019.0}, {"date": "2022-11-08", "close": 0.051, "volume": 107887.0}, {"date": "2022-11-10", "close": 0.05, "volume": 144173.0}, {"date": "2022-11-14", "close": 0.05, "volume": 14200.0}, {"date": "2022-11-15", "close": 0.051, "volume": 96915.0}, {"date": "2022-11-16", "close": 0.049, "volume": 162800.0}, {"date": "2022-11-17", "close": 0.047, "volume": 20000.0}, {"date": "2022-11-18", "close": 0.047, "volume": 100000.0}, {"date": "2022-11-22", "close": 0.046, "volume": 99928.0}, {"date": "2022-11-23", "close": 0.048, "volume": 90000.0}, {"date": "2022-11-24", "close": 0.046, "volume": 41668.0}, {"date": "2022-11-25", "close": 0.05, "volume": 15583.0}, {"date": "2022-11-28", "close": 0.046, "volume": 141094.0}, {"date": "2022-11-30", "close": 0.047, "volume": 214261.0}, {"date": "2022-12-01", "close": 0.049, "volume": 108640.0}, {"date": "2022-12-02", "close": 0.046, "volume": 36000.0}, {"date": "2022-12-05", "close": 0.047, "volume": 28000.0}, {"date": "2022-12-06", "close": 0.0475, "volume": 10985.0}, {"date": "2022-12-07", "close": 0.046, "volume": 20978.0}, {"date": "2022-12-08", "close": 0.045, "volume": 12567.0}, {"date": "2022-12-09", "close": 0.041, "volume": 592367.0}, {"date": "2022-12-12", "close": 0.042, "volume": 292683.0}, {"date": "2022-12-13", "close": 0.043, "volume": 373082.0}, {"date": "2022-12-14", "close": 0.045, "volume": 758833.0}, {"date": "2022-12-15", "close": 0.045, "volume": 450000.0}, {"date": "2022-12-16", "close": 0.045, "volume": 561932.0}, {"date": "2022-12-19", "close": 0.049, "volume": 598163.0}, {"date": "2022-12-20", "close": 0.045, "volume": 427700.0}, {"date": "2022-12-21", "close": 0.047, "volume": 309000.0}, {"date": "2022-12-22", "close": 0.05, "volume": 68018.0}, {"date": "2022-12-23", "close": 0.05, "volume": 3078334.0}, {"date": "2022-12-28", "close": 0.051, "volume": 170000.0}, {"date": "2022-12-29", "close": 0.05, "volume": 509300.0}, {"date": "2023-01-03", "close": 0.05, "volume": 68501.0}, {"date": "2023-01-05", "close": 0.05, "volume": 3000.0}, {"date": "2023-01-10", "close": 0.05, "volume": 767008.0}, {"date": "2023-01-12", "close": 0.051, "volume": 15000.0}, {"date": "2023-01-16", "close": 0.05, "volume": 769098.0}, {"date": "2023-01-17", "close": 0.05, "volume": 530690.0}, {"date": "2023-01-18", "close": 0.054, "volume": 141979.0}, {"date": "2023-01-19", "close": 0.055, "volume": 416033.0}, {"date": "2023-01-20", "close": 0.059, "volume": 1666683.0}, {"date": "2023-01-23", "close": 0.059, "volume": 456510.0}, {"date": "2023-01-24", "close": 0.059, "volume": 100000.0}, {"date": "2023-01-27", "close": 0.053, "volume": 6669.0}, {"date": "2023-01-30", "close": 0.06, "volume": 200000.0}, {"date": "2023-01-31", "close": 0.055, "volume": 53203.0}, {"date": "2023-02-01", "close": 0.05, "volume": 912358.0}, {"date": "2023-02-02", "close": 0.05, "volume": 428000.0}, {"date": "2023-02-06", "close": 0.051, "volume": 2386.0}, {"date": "2023-02-07", "close": 0.055, "volume": 49087.0}, {"date": "2023-02-08", "close": 0.055, "volume": 90909.0}, {"date": "2023-02-10", "close": 0.05, "volume": 91920.0}, {"date": "2023-02-13", "close": 0.051, "volume": 300000.0}, {"date": "2023-02-15", "close": 0.051, "volume": 10000.0}, {"date": "2023-02-16", "close": 0.055, "volume": 1567333.0}, {"date": "2023-02-17", "close": 0.055, "volume": 439092.0}, {"date": "2023-02-20", "close": 0.068, "volume": 1141863.0}, {"date": "2023-02-21", "close": 0.06, "volume": 753609.0}, {"date": "2023-02-22", "close": 0.065, "volume": 1087105.0}, {"date": "2023-02-23", "close": 0.063, "volume": 102393.0}, {"date": "2023-02-24", "close": 0.063, "volume": 253796.0}, {"date": "2023-02-27", "close": 0.065, "volume": 662762.0}, {"date": "2023-02-28", "close": 0.06, "volume": 92492.0}, {"date": "2023-03-01", "close": 0.058, "volume": 141735.0}, {"date": "2023-03-02", "close": 0.064, "volume": 48607.0}, {"date": "2023-03-03", "close": 0.064, "volume": 705.0}, {"date": "2023-03-07", "close": 0.059, "volume": 44000.0}, {"date": "2023-03-08", "close": 0.055, "volume": 367481.0}, {"date": "2023-03-10", "close": 0.055, "volume": 321709.0}, {"date": "2023-03-13", "close": 0.061, "volume": 130328.0}, {"date": "2023-03-15", "close": 0.055, "volume": 72820.0}, {"date": "2023-03-16", "close": 0.056, "volume": 217544.0}, {"date": "2023-03-17", "close": 0.054, "volume": 159880.0}, {"date": "2023-03-20", "close": 0.05, "volume": 702539.0}, {"date": "2023-03-21", "close": 0.05, "volume": 20000.0}, {"date": "2023-03-23", "close": 0.053, "volume": 326127.0}, {"date": "2023-03-27", "close": 0.047, "volume": 49107.0}, {"date": "2023-03-28", "close": 0.047, "volume": 254500.0}, {"date": "2023-03-29", "close": 0.046, "volume": 241021.0}, {"date": "2023-03-30", "close": 0.046, "volume": 96089.0}, {"date": "2023-03-31", "close": 0.046, "volume": 9302.0}, {"date": "2023-04-03", "close": 0.046, "volume": 129836.0}, {"date": "2023-04-05", "close": 0.045, "volume": 225000.0}, {"date": "2023-04-06", "close": 0.045, "volume": 100925.0}, {"date": "2023-04-11", "close": 0.045, "volume": 19400.0}, {"date": "2023-04-12", "close": 0.047, "volume": 119575.0}, {"date": "2023-04-13", "close": 0.048, "volume": 10001.0}, {"date": "2023-04-14", "close": 0.046, "volume": 92820.0}, {"date": "2023-04-17", "close": 0.047, "volume": 6875.0}, {"date": "2023-04-18", "close": 0.05, "volume": 221279.0}, {"date": "2023-04-19", "close": 0.05, "volume": 20000.0}, {"date": "2023-04-20", "close": 0.05, "volume": 23290.0}, {"date": "2023-04-24", "close": 0.053, "volume": 9960.0}, {"date": "2023-04-26", "close": 0.053, "volume": 36677.0}, {"date": "2023-04-27", "close": 0.05, "volume": 131540.0}, {"date": "2023-04-28", "close": 0.055, "volume": 376966.0}, {"date": "2023-05-02", "close": 0.047, "volume": 196663.0}, {"date": "2023-05-03", "close": 0.047, "volume": 40000.0}, {"date": "2023-05-04", "close": 0.05, "volume": 1269406.0}, {"date": "2023-05-05", "close": 0.051, "volume": 2887.0}, {"date": "2023-05-08", "close": 0.048, "volume": 219626.0}, {"date": "2023-05-11", "close": 0.048, "volume": 600240.0}, {"date": "2023-05-12", "close": 0.046, "volume": 368851.0}, {"date": "2023-05-15", "close": 0.046, "volume": 8043.0}, {"date": "2023-05-16", "close": 0.046, "volume": 56521.0}, {"date": "2023-05-17", "close": 0.045, "volume": 12200.0}, {"date": "2023-05-18", "close": 0.043, "volume": 1268244.0}, {"date": "2023-05-19", "close": 0.042, "volume": 195830.0}, {"date": "2023-05-22", "close": 0.041, "volume": 91450.0}, {"date": "2023-05-23", "close": 0.043, "volume": 203678.0}, {"date": "2023-05-24", "close": 0.042, "volume": 70394.0}, {"date": "2023-05-26", "close": 0.041, "volume": 15254.0}, {"date": "2023-05-29", "close": 0.042, "volume": 99382.0}, {"date": "2023-05-31", "close": 0.04, "volume": 369465.0}, {"date": "2023-06-01", "close": 0.046, "volume": 3767194.0}, {"date": "2023-06-02", "close": 0.051, "volume": 693822.0}, {"date": "2023-06-05", "close": 0.044, "volume": 49929.0}, {"date": "2023-06-06", "close": 0.045, "volume": 7225.0}, {"date": "2023-06-07", "close": 0.05, "volume": 158700.0}, {"date": "2023-06-09", "close": 0.046, "volume": 47505.0}, {"date": "2023-06-13", "close": 0.044, "volume": 524090.0}, {"date": "2023-06-14", "close": 0.042, "volume": 264667.0}, {"date": "2023-06-15", "close": 0.042, "volume": 36500.0}, {"date": "2023-06-16", "close": 0.044, "volume": 29625.0}, {"date": "2023-06-19", "close": 0.044, "volume": 111785.0}, {"date": "2023-06-20", "close": 0.043, "volume": 916000.0}, {"date": "2023-06-21", "close": 0.042, "volume": 110000.0}, {"date": "2023-06-22", "close": 0.038, "volume": 361400.0}, {"date": "2023-06-23", "close": 0.04, "volume": 387515.0}, {"date": "2023-06-26", "close": 0.04, "volume": 10000.0}, {"date": "2023-06-27", "close": 0.04, "volume": 479900.0}, {"date": "2023-06-28", "close": 0.041, "volume": 250000.0}, {"date": "2023-06-29", "close": 0.04, "volume": 217396.0}, {"date": "2023-06-30", "close": 0.042, "volume": 292572.0}, {"date": "2023-07-03", "close": 0.04, "volume": 27667.0}, {"date": "2023-07-04", "close": 0.042, "volume": 155814.0}, {"date": "2023-07-05", "close": 0.044, "volume": 30264.0}, {"date": "2023-07-06", "close": 0.043, "volume": 46414.0}, {"date": "2023-07-07", "close": 0.047, "volume": 42000.0}, {"date": "2023-07-10", "close": 0.049, "volume": 1083122.0}, {"date": "2023-07-11", "close": 0.047, "volume": 559526.0}, {"date": "2023-07-13", "close": 0.05, "volume": 990168.0}, {"date": "2023-07-14", "close": 0.055, "volume": 16363.0}, {"date": "2023-07-17", "close": 0.05, "volume": 25672.0}, {"date": "2023-07-18", "close": 0.049, "volume": 249522.0}, {"date": "2023-07-19", "close": 0.049, "volume": 40000.0}, {"date": "2023-07-20", "close": 0.046, "volume": 16652.0}, {"date": "2023-07-21", "close": 0.05, "volume": 317456.0}, {"date": "2023-07-24", "close": 0.049, "volume": 2000.0}, {"date": "2023-07-25", "close": 0.05, "volume": 142002.0}, {"date": "2023-07-26", "close": 0.057, "volume": 663784.0}, {"date": "2023-07-27", "close": 0.057, "volume": 594603.0}, {"date": "2023-07-28", "close": 0.049, "volume": 578893.0}, {"date": "2023-07-31", "close": 0.052, "volume": 614741.0}, {"date": "2023-08-01", "close": 0.055, "volume": 278204.0}, {"date": "2023-08-02", "close": 0.055, "volume": 69074.0}, {"date": "2023-08-03", "close": 0.06, "volume": 679548.0}, {"date": "2023-08-09", "close": 0.056, "volume": 10033.0}, {"date": "2023-08-10", "close": 0.059, "volume": 155000.0}, {"date": "2023-08-11", "close": 0.065, "volume": 1221400.0}, {"date": "2023-08-14", "close": 0.066, "volume": 295679.0}, {"date": "2023-08-15", "close": 0.07, "volume": 98286.0}, {"date": "2023-08-16", "close": 0.072, "volume": 133402.0}, {"date": "2023-08-17", "close": 0.076, "volume": 1140626.0}, {"date": "2023-08-18", "close": 0.072, "volume": 239892.0}, {"date": "2023-08-21", "close": 0.072, "volume": 34006.0}, {"date": "2023-08-22", "close": 0.072, "volume": 192774.0}, {"date": "2023-08-24", "close": 0.07, "volume": 100000.0}, {"date": "2023-08-25", "close": 0.07, "volume": 25000.0}, {"date": "2023-08-28", "close": 0.063, "volume": 337230.0}, {"date": "2023-08-29", "close": 0.055, "volume": 636699.0}, {"date": "2023-08-30", "close": 0.061, "volume": 559357.0}, {"date": "2023-08-31", "close": 0.062, "volume": 193217.0}, {"date": "2023-09-04", "close": 0.057, "volume": 166198.0}, {"date": "2023-09-05", "close": 0.056, "volume": 11453.0}, {"date": "2023-09-06", "close": 0.054, "volume": 5000.0}, {"date": "2023-09-07", "close": 0.064, "volume": 573204.0}, {"date": "2023-09-08", "close": 0.066, "volume": 553236.0}, {"date": "2023-09-11", "close": 0.075, "volume": 390335.0}, {"date": "2023-09-12", "close": 0.07, "volume": 114556.0}, {"date": "2023-09-13", "close": 0.069, "volume": 7000.0}, {"date": "2023-09-14", "close": 0.065, "volume": 21000.0}, {"date": "2023-09-15", "close": 0.064, "volume": 1000.0}, {"date": "2023-09-18", "close": 0.063, "volume": 187769.0}, {"date": "2023-09-21", "close": 0.063, "volume": 20000.0}, {"date": "2023-09-22", "close": 0.07, "volume": 134796.0}, {"date": "2023-09-25", "close": 0.06, "volume": 182401.0}, {"date": "2023-09-26", "close": 0.056, "volume": 492491.0}, {"date": "2023-09-28", "close": 0.059, "volume": 10000.0}, {"date": "2023-10-02", "close": 0.057, "volume": 22976.0}, {"date": "2023-10-03", "close": 0.059, "volume": 427523.0}, {"date": "2023-10-04", "close": 0.056, "volume": 16365.0}, {"date": "2023-10-05", "close": 0.056, "volume": 1486.0}, {"date": "2023-10-06", "close": 0.064, "volume": 139465.0}, {"date": "2023-10-09", "close": 0.062, "volume": 33000.0}, {"date": "2023-10-10", "close": 0.07, "volume": 461314.0}, {"date": "2023-10-11", "close": 0.069, "volume": 120660.0}, {"date": "2023-10-16", "close": 0.063, "volume": 104088.0}, {"date": "2023-10-17", "close": 0.062, "volume": 60585.0}, {"date": "2023-10-18", "close": 0.06, "volume": 78897.0}, {"date": "2023-10-19", "close": 0.059, "volume": 128942.0}, {"date": "2023-10-20", "close": 0.056, "volume": 73210.0}, {"date": "2023-10-23", "close": 0.062, "volume": 224253.0}, {"date": "2023-10-25", "close": 0.06, "volume": 492.0}, {"date": "2023-10-26", "close": 0.064, "volume": 166666.0}, {"date": "2023-10-30", "close": 0.065, "volume": 99982.0}, {"date": "2023-11-06", "close": 0.066, "volume": 679.0}, {"date": "2023-11-07", "close": 0.06, "volume": 14000.0}, {"date": "2023-11-08", "close": 0.06, "volume": 1470.0}, {"date": "2023-11-09", "close": 0.056, "volume": 102863.0}, {"date": "2023-11-10", "close": 0.058, "volume": 107700.0}, {"date": "2023-11-13", "close": 0.058, "volume": 10000.0}, {"date": "2023-11-15", "close": 0.058, "volume": 235040.0}, {"date": "2023-11-17", "close": 0.053, "volume": 23398.0}, {"date": "2023-11-20", "close": 0.052, "volume": 432861.0}, {"date": "2023-11-21", "close": 0.06, "volume": 100000.0}, {"date": "2023-11-22", "close": 0.053, "volume": 12152.0}, {"date": "2023-11-23", "close": 0.053, "volume": 165349.0}, {"date": "2023-11-27", "close": 0.058, "volume": 200777.0}, {"date": "2023-11-28", "close": 0.054, "volume": 74355.0}, {"date": "2023-11-29", "close": 0.053, "volume": 184845.0}, {"date": "2023-11-30", "close": 0.057, "volume": 85000.0}, {"date": "2023-12-04", "close": 0.059, "volume": 487203.0}, {"date": "2023-12-05", "close": 0.054, "volume": 81218.0}, {"date": "2023-12-06", "close": 0.054, "volume": 1800.0}, {"date": "2023-12-07", "close": 0.055, "volume": 30000.0}, {"date": "2023-12-11", "close": 0.056, "volume": 200000.0}, {"date": "2023-12-13", "close": 0.054, "volume": 10000.0}, {"date": "2023-12-14", "close": 0.053, "volume": 555820.0}, {"date": "2023-12-15", "close": 0.053, "volume": 100000.0}, {"date": "2023-12-18", "close": 0.053, "volume": 40000.0}, {"date": "2023-12-19", "close": 0.053, "volume": 133442.0}, {"date": "2023-12-20", "close": 0.053, "volume": 33900.0}, {"date": "2023-12-21", "close": 0.056, "volume": 263580.0}, {"date": "2023-12-28", "close": 0.052, "volume": 62500.0}, {"date": "2023-12-29", "close": 0.054, "volume": 2500.0}, {"date": "2024-01-02", "close": 0.053, "volume": 210869.0}, {"date": "2024-01-03", "close": 0.052, "volume": 16836.0}, {"date": "2024-01-04", "close": 0.052, "volume": 561.0}, {"date": "2024-01-05", "close": 0.053, "volume": 856.0}, {"date": "2024-01-08", "close": 0.051, "volume": 479835.0}, {"date": "2024-01-10", "close": 0.05, "volume": 155000.0}, {"date": "2024-01-12", "close": 0.05, "volume": 152820.0}, {"date": "2024-01-15", "close": 0.051, "volume": 29755.0}, {"date": "2024-01-16", "close": 0.05, "volume": 44023.0}, {"date": "2024-01-18", "close": 0.048, "volume": 6000.0}, {"date": "2024-01-19", "close": 0.048, "volume": 79060.0}, {"date": "2024-01-23", "close": 0.053, "volume": 358419.0}, {"date": "2024-01-24", "close": 0.053, "volume": 30500.0}, {"date": "2024-01-25", "close": 0.055, "volume": 417986.0}, {"date": "2024-01-29", "close": 0.059, "volume": 110000.0}, {"date": "2024-02-01", "close": 0.05, "volume": 46164.0}, {"date": "2024-02-02", "close": 0.05, "volume": 106130.0}, {"date": "2024-02-06", "close": 0.045, "volume": 85500.0}, {"date": "2024-02-07", "close": 0.05, "volume": 79188.0}, {"date": "2024-02-08", "close": 0.053, "volume": 120812.0}, {"date": "2024-02-09", "close": 0.053, "volume": 741.0}, {"date": "2024-02-12", "close": 0.059, "volume": 613237.0}, {"date": "2024-02-13", "close": 0.06, "volume": 1642780.0}, {"date": "2024-02-14", "close": 0.06, "volume": 450000.0}, {"date": "2024-02-15", "close": 0.065, "volume": 310072.0}, {"date": "2024-02-16", "close": 0.073, "volume": 394706.0}, {"date": "2024-02-19", "close": 0.074, "volume": 51691.0}, {"date": "2024-02-20", "close": 0.065, "volume": 152843.0}, {"date": "2024-02-23", "close": 0.072, "volume": 207100.0}, {"date": "2024-02-26", "close": 0.065, "volume": 28730.0}, {"date": "2024-02-27", "close": 0.055, "volume": 59232.0}, {"date": "2024-02-28", "close": 0.056, "volume": 58470.0}, {"date": "2024-03-04", "close": 0.069, "volume": 241441.0}, {"date": "2024-03-05", "close": 0.066, "volume": 211278.0}, {"date": "2024-03-07", "close": 0.06, "volume": 197533.0}, {"date": "2024-03-08", "close": 0.058, "volume": 116852.0}, {"date": "2024-03-11", "close": 0.059, "volume": 6800.0}, {"date": "2024-03-12", "close": 0.062, "volume": 130000.0}, {"date": "2024-03-14", "close": 0.062, "volume": 264792.0}, {"date": "2024-03-22", "close": 0.055, "volume": 34750.0}, {"date": "2024-03-25", "close": 0.055, "volume": 231016.0}, {"date": "2024-03-26", "close": 0.055, "volume": 53520.0}, {"date": "2024-03-27", "close": 0.05, "volume": 281967.0}, {"date": "2024-03-28", "close": 0.052, "volume": 20000.0}, {"date": "2024-04-04", "close": 0.058, "volume": 76217.0}, {"date": "2024-04-05", "close": 0.053, "volume": 20000.0}, {"date": "2024-04-09", "close": 0.056, "volume": 1298570.0}, {"date": "2024-04-10", "close": 0.06, "volume": 171867.0}, {"date": "2024-04-11", "close": 0.05, "volume": 176179.0}, {"date": "2024-04-12", "close": 0.06, "volume": 200000.0}, {"date": "2024-04-15", "close": 0.061, "volume": 197.0}, {"date": "2024-04-16", "close": 0.054, "volume": 107000.0}, {"date": "2024-04-19", "close": 0.053, "volume": 12906.0}, {"date": "2024-04-23", "close": 0.053, "volume": 118.0}, {"date": "2024-04-26", "close": 0.06, "volume": 129688.0}, {"date": "2024-04-29", "close": 0.064, "volume": 212145.0}, {"date": "2024-04-30", "close": 0.061, "volume": 55737.0}, {"date": "2024-05-01", "close": 0.061, "volume": 27054.0}, {"date": "2024-05-03", "close": 0.061, "volume": 78638.0}, {"date": "2024-05-06", "close": 0.061, "volume": 1612.0}, {"date": "2024-05-07", "close": 0.057, "volume": 19132.0}, {"date": "2024-05-08", "close": 0.056, "volume": 65193.0}, {"date": "2024-05-09", "close": 0.057, "volume": 18932.0}, {"date": "2024-05-10", "close": 0.056, "volume": 183114.0}, {"date": "2024-05-13", "close": 0.055, "volume": 118278.0}, {"date": "2024-05-14", "close": 0.052, "volume": 42841.0}, {"date": "2024-05-15", "close": 0.052, "volume": 60722.0}, {"date": "2024-05-16", "close": 0.052, "volume": 95130.0}, {"date": "2024-05-17", "close": 0.048, "volume": 722894.0}, {"date": "2024-05-20", "close": 0.05, "volume": 18205.0}, {"date": "2024-05-21", "close": 0.05, "volume": 100.0}, {"date": "2024-05-22", "close": 0.052, "volume": 15606.0}, {"date": "2024-05-23", "close": 0.05, "volume": 158781.0}, {"date": "2024-05-24", "close": 0.05, "volume": 129607.0}, {"date": "2024-05-27", "close": 0.051, "volume": 359207.0}, {"date": "2024-05-28", "close": 0.052, "volume": 3500.0}, {"date": "2024-05-30", "close": 0.06, "volume": 203003.0}, {"date": "2024-05-31", "close": 0.06, "volume": 25449.0}, {"date": "2024-06-03", "close": 0.06, "volume": 122377.0}, {"date": "2024-06-04", "close": 0.065, "volume": 628084.0}, {"date": "2024-06-05", "close": 0.061, "volume": 44350.0}, {"date": "2024-06-07", "close": 0.062, "volume": 10000.0}, {"date": "2024-06-11", "close": 0.062, "volume": 151902.0}, {"date": "2024-06-12", "close": 0.062, "volume": 6476.0}, {"date": "2024-06-14", "close": 0.062, "volume": 126064.0}, {"date": "2024-06-17", "close": 0.062, "volume": 1000.0}, {"date": "2024-06-18", "close": 0.062, "volume": 45909.0}, {"date": "2024-06-19", "close": 0.07, "volume": 1442662.0}, {"date": "2024-06-20", "close": 0.074, "volume": 25778.0}, {"date": "2024-06-21", "close": 0.071, "volume": 284831.0}, {"date": "2024-06-24", "close": 0.07, "volume": 408864.0}, {"date": "2024-06-25", "close": 0.067, "volume": 278724.0}, {"date": "2024-06-26", "close": 0.07, "volume": 406697.0}, {"date": "2024-06-27", "close": 0.07, "volume": 37464.0}, {"date": "2024-06-28", "close": 0.07, "volume": 257486.0}, {"date": "2024-07-01", "close": 0.074, "volume": 843265.0}, {"date": "2024-07-02", "close": 0.074, "volume": 96872.0}, {"date": "2024-07-03", "close": 0.076, "volume": 2619913.0}, {"date": "2024-07-04", "close": 0.074, "volume": 70794.0}, {"date": "2024-07-08", "close": 0.075, "volume": 643566.0}, {"date": "2024-07-09", "close": 0.075, "volume": 726610.0}, {"date": "2024-07-10", "close": 0.075, "volume": 875311.0}, {"date": "2024-07-11", "close": 0.079, "volume": 1235618.0}, {"date": "2024-07-12", "close": 0.075, "volume": 409176.0}, {"date": "2024-07-15", "close": 0.074, "volume": 1371101.0}, {"date": "2024-07-16", "close": 0.073, "volume": 522834.0}, {"date": "2024-07-18", "close": 0.073, "volume": 437790.0}, {"date": "2024-07-19", "close": 0.073, "volume": 12584.0}, {"date": "2024-07-23", "close": 0.076, "volume": 13834.0}, {"date": "2024-07-24", "close": 0.078, "volume": 141361.0}, {"date": "2024-07-25", "close": 0.087, "volume": 2832021.0}, {"date": "2024-07-26", "close": 0.086, "volume": 678860.0}, {"date": "2024-07-29", "close": 0.09, "volume": 644208.0}, {"date": "2024-07-30", "close": 0.092, "volume": 387537.0}, {"date": "2024-07-31", "close": 0.095, "volume": 398975.0}, {"date": "2024-08-01", "close": 0.096, "volume": 151649.0}, {"date": "2024-08-02", "close": 0.095, "volume": 183478.0}, {"date": "2024-08-05", "close": 0.092, "volume": 190767.0}, {"date": "2024-08-06", "close": 0.092, "volume": 83714.0}, {"date": "2024-08-07", "close": 0.092, "volume": 480911.0}, {"date": "2024-08-09", "close": 0.09, "volume": 47813.0}, {"date": "2024-08-12", "close": 0.093, "volume": 247641.0}, {"date": "2024-08-13", "close": 0.091, "volume": 15000.0}, {"date": "2024-08-15", "close": 0.09, "volume": 255651.0}, {"date": "2024-08-16", "close": 0.092, "volume": 529850.0}, {"date": "2024-08-19", "close": 0.093, "volume": 62779.0}, {"date": "2024-08-20", "close": 0.089, "volume": 237503.0}, {"date": "2024-08-21", "close": 0.093, "volume": 192229.0}, {"date": "2024-08-22", "close": 0.09, "volume": 338535.0}, {"date": "2024-08-23", "close": 0.09, "volume": 50000.0}, {"date": "2024-08-26", "close": 0.09, "volume": 134012.0}, {"date": "2024-08-27", "close": 0.088, "volume": 18522.0}, {"date": "2024-08-28", "close": 0.084, "volume": 189267.0}, {"date": "2024-09-02", "close": 0.082, "volume": 1168151.0}, {"date": "2024-09-03", "close": 0.085, "volume": 455371.0}, {"date": "2024-09-04", "close": 0.084, "volume": 2095080.0}, {"date": "2024-09-05", "close": 0.084, "volume": 789586.0}, {"date": "2024-09-06", "close": 0.084, "volume": 1411141.0}, {"date": "2024-09-09", "close": 0.082, "volume": 313951.0}, {"date": "2024-09-10", "close": 0.076, "volume": 1800492.0}, {"date": "2024-09-11", "close": 0.076, "volume": 46550.0}, {"date": "2024-09-12", "close": 0.077, "volume": 838364.0}, {"date": "2024-09-13", "close": 0.078, "volume": 281480.0}, {"date": "2024-09-16", "close": 0.077, "volume": 81827.0}, {"date": "2024-09-17", "close": 0.073, "volume": 857783.0}, {"date": "2024-09-18", "close": 0.075, "volume": 445007.0}, {"date": "2024-09-19", "close": 0.077, "volume": 532953.0}, {"date": "2024-09-20", "close": 0.075, "volume": 830429.0}, {"date": "2024-09-23", "close": 0.074, "volume": 601973.0}, {"date": "2024-09-24", "close": 0.075, "volume": 52972.0}, {"date": "2024-09-25", "close": 0.075, "volume": 279361.0}, {"date": "2024-09-26", "close": 0.076, "volume": 192303.0}, {"date": "2024-09-27", "close": 0.074, "volume": 234116.0}, {"date": "2024-09-30", "close": 0.075, "volume": 330694.0}, {"date": "2024-10-01", "close": 0.075, "volume": 481950.0}, {"date": "2024-10-02", "close": 0.075, "volume": 19791.0}, {"date": "2024-10-03", "close": 0.073, "volume": 286936.0}, {"date": "2024-10-04", "close": 0.072, "volume": 456272.0}, {"date": "2024-10-07", "close": 0.073, "volume": 44874.0}, {"date": "2024-10-08", "close": 0.072, "volume": 474245.0}, {"date": "2024-10-09", "close": 0.072, "volume": 756765.0}, {"date": "2024-10-10", "close": 0.074, "volume": 391779.0}, {"date": "2024-10-11", "close": 0.074, "volume": 383588.0}, {"date": "2024-10-14", "close": 0.078, "volume": 917713.0}, {"date": "2024-10-15", "close": 0.081, "volume": 450491.0}, {"date": "2024-10-16", "close": 0.081, "volume": 490149.0}, {"date": "2024-10-17", "close": 0.081, "volume": 88462.0}, {"date": "2024-10-18", "close": 0.076, "volume": 111721.0}, {"date": "2024-10-21", "close": 0.077, "volume": 449757.0}, {"date": "2024-10-22", "close": 0.079, "volume": 189454.0}, {"date": "2024-10-23", "close": 0.078, "volume": 240537.0}, {"date": "2024-10-24", "close": 0.079, "volume": 1217550.0}, {"date": "2024-10-25", "close": 0.08, "volume": 431231.0}, {"date": "2024-10-28", "close": 0.076, "volume": 126493.0}, {"date": "2024-10-29", "close": 0.077, "volume": 1825694.0}, {"date": "2024-10-30", "close": 0.075, "volume": 229333.0}, {"date": "2024-10-31", "close": 0.073, "volume": 1280617.0}, {"date": "2024-11-01", "close": 0.075, "volume": 260125.0}, {"date": "2024-11-04", "close": 0.075, "volume": 166183.0}, {"date": "2024-11-05", "close": 0.073, "volume": 316226.0}, {"date": "2024-11-06", "close": 0.07, "volume": 2176080.0}, {"date": "2024-11-07", "close": 0.066, "volume": 460303.0}, {"date": "2024-11-08", "close": 0.066, "volume": 489054.0}, {"date": "2024-11-11", "close": 0.066, "volume": 238518.0}, {"date": "2024-11-12", "close": 0.07, "volume": 192146.0}, {"date": "2024-11-13", "close": 0.072, "volume": 64156.0}, {"date": "2024-11-15", "close": 0.068, "volume": 174725.0}, {"date": "2024-11-18", "close": 0.065, "volume": 836277.0}, {"date": "2024-11-19", "close": 0.065, "volume": 929832.0}, {"date": "2024-11-20", "close": 0.059, "volume": 1485223.0}, {"date": "2024-11-21", "close": 0.063, "volume": 142369.0}, {"date": "2024-11-22", "close": 0.065, "volume": 1428021.0}, {"date": "2024-11-25", "close": 0.067, "volume": 305299.0}, {"date": "2024-11-26", "close": 0.067, "volume": 301510.0}, {"date": "2024-11-27", "close": 0.066, "volume": 295953.0}, {"date": "2024-11-28", "close": 0.067, "volume": 222887.0}, {"date": "2024-12-02", "close": 0.066, "volume": 164672.0}, {"date": "2024-12-03", "close": 0.065, "volume": 350530.0}, {"date": "2024-12-04", "close": 0.066, "volume": 216379.0}, {"date": "2024-12-05", "close": 0.063, "volume": 228507.0}, {"date": "2024-12-09", "close": 0.059, "volume": 347651.0}, {"date": "2024-12-10", "close": 0.055, "volume": 791808.0}, {"date": "2024-12-11", "close": 0.055, "volume": 507407.0}, {"date": "2024-12-12", "close": 0.057, "volume": 614030.0}, {"date": "2024-12-13", "close": 0.06, "volume": 10948.0}, {"date": "2024-12-16", "close": 0.058, "volume": 60736.0}, {"date": "2024-12-18", "close": 0.064, "volume": 101915.0}, {"date": "2024-12-20", "close": 0.06, "volume": 24999.0}, {"date": "2024-12-23", "close": 0.059, "volume": 16949.0}, {"date": "2024-12-24", "close": 0.056, "volume": 72372.0}, {"date": "2024-12-27", "close": 0.059, "volume": 67250.0}, {"date": "2024-12-30", "close": 0.059, "volume": 101789.0}, {"date": "2024-12-31", "close": 0.064, "volume": 637176.0}, {"date": "2025-01-02", "close": 0.062, "volume": 93280.0}, {"date": "2025-01-06", "close": 0.062, "volume": 420.0}, {"date": "2025-01-07", "close": 0.056, "volume": 173378.0}, {"date": "2025-01-08", "close": 0.057, "volume": 1632.0}, {"date": "2025-01-09", "close": 0.057, "volume": 4362.0}, {"date": "2025-01-10", "close": 0.056, "volume": 623073.0}, {"date": "2025-01-13", "close": 0.054, "volume": 563796.0}, {"date": "2025-01-14", "close": 0.054, "volume": 231708.0}, {"date": "2025-01-15", "close": 0.054, "volume": 82684.0}, {"date": "2025-01-16", "close": 0.054, "volume": 137922.0}, {"date": "2025-01-17", "close": 0.058, "volume": 1872529.0}, {"date": "2025-01-20", "close": 0.065, "volume": 465326.0}, {"date": "2025-01-21", "close": 0.068, "volume": 532808.0}, {"date": "2025-01-22", "close": 0.066, "volume": 51005.0}, {"date": "2025-01-23", "close": 0.068, "volume": 410346.0}, {"date": "2025-01-24", "close": 0.071, "volume": 308807.0}, {"date": "2025-01-28", "close": 0.075, "volume": 356383.0}, {"date": "2025-01-29", "close": 0.075, "volume": 175365.0}, {"date": "2025-01-30", "close": 0.077, "volume": 584074.0}, {"date": "2025-01-31", "close": 0.072, "volume": 164067.0}, {"date": "2025-02-03", "close": 0.064, "volume": 2339405.0}, {"date": "2025-02-04", "close": 0.064, "volume": 419095.0}, {"date": "2025-02-05", "close": 0.063, "volume": 250073.0}, {"date": "2025-02-06", "close": 0.067, "volume": 108604.0}, {"date": "2025-02-07", "close": 0.068, "volume": 162969.0}, {"date": "2025-02-10", "close": 0.066, "volume": 374195.0}, {"date": "2025-02-11", "close": 0.069, "volume": 361080.0}, {"date": "2025-02-12", "close": 0.066, "volume": 284273.0}, {"date": "2025-02-13", "close": 0.068, "volume": 1211107.0}, {"date": "2025-02-14", "close": 0.072, "volume": 942515.0}, {"date": "2025-02-17", "close": 0.07, "volume": 220793.0}, {"date": "2025-02-18", "close": 0.068, "volume": 894.0}, {"date": "2025-02-19", "close": 0.068, "volume": 2403.0}, {"date": "2025-02-20", "close": 0.07, "volume": 8.0}, {"date": "2025-02-21", "close": 0.07, "volume": 8.0}, {"date": "2025-02-24", "close": 0.068, "volume": 92589.0}, {"date": "2025-02-25", "close": 0.067, "volume": 508960.0}, {"date": "2025-02-26", "close": 0.067, "volume": 89159.0}, {"date": "2025-02-27", "close": 0.0575, "volume": 1420329.0}, {"date": "2025-02-28", "close": 0.062, "volume": 682664.0}, {"date": "2025-03-03", "close": 0.063, "volume": 425699.0}, {"date": "2025-03-04", "close": 0.061, "volume": 451023.0}, {"date": "2025-03-05", "close": 0.058, "volume": 84183.0}, {"date": "2025-03-06", "close": 0.058, "volume": 60004.0}, {"date": "2025-03-07", "close": 0.058, "volume": 6794.0}, {"date": "2025-03-10", "close": 0.058, "volume": 501394.0}, {"date": "2025-03-11", "close": 0.054, "volume": 770458.0}, {"date": "2025-03-12", "close": 0.055, "volume": 606756.0}, {"date": "2025-03-13", "close": 0.055, "volume": 115884.0}, {"date": "2025-03-14", "close": 0.053, "volume": 96413.0}, {"date": "2025-03-17", "close": 0.057, "volume": 150002.0}, {"date": "2025-03-18", "close": 0.053, "volume": 157662.0}, {"date": "2025-03-19", "close": 0.053, "volume": 196127.0}, {"date": "2025-03-20", "close": 0.054, "volume": 40796.0}, {"date": "2025-03-21", "close": 0.055, "volume": 2.0}, {"date": "2025-03-24", "close": 0.054, "volume": 373346.0}, {"date": "2025-03-25", "close": 0.053, "volume": 116333.0}, {"date": "2025-03-27", "close": 0.053, "volume": 150818.0}, {"date": "2025-03-28", "close": 0.053, "volume": 75672.0}, {"date": "2025-03-31", "close": 0.056, "volume": 11734.0}, {"date": "2025-04-01", "close": 0.056, "volume": 24209.0}, {"date": "2025-04-02", "close": 0.055, "volume": 17092.0}, {"date": "2025-04-03", "close": 0.055, "volume": 187343.0}, {"date": "2025-04-04", "close": 0.054, "volume": 18524.0}, {"date": "2025-04-07", "close": 0.052, "volume": 1061040.0}, {"date": "2025-04-08", "close": 0.052, "volume": 253866.0}, {"date": "2025-04-09", "close": 0.049, "volume": 436536.0}, {"date": "2025-04-10", "close": 0.051, "volume": 121664.0}, {"date": "2025-04-11", "close": 0.053, "volume": 6927.0}, {"date": "2025-04-15", "close": 0.051, "volume": 8451.0}, {"date": "2025-04-16", "close": 0.049, "volume": 554441.0}, {"date": "2025-04-22", "close": 0.048, "volume": 204557.0}, {"date": "2025-04-23", "close": 0.047, "volume": 181276.0}, {"date": "2025-04-24", "close": 0.05, "volume": 515134.0}, {"date": "2025-04-28", "close": 0.052, "volume": 49198.0}, {"date": "2025-04-29", "close": 0.06, "volume": 1816157.0}, {"date": "2025-04-30", "close": 0.064, "volume": 508744.0}, {"date": "2025-05-01", "close": 0.064, "volume": 43354.0}, {"date": "2025-05-02", "close": 0.063, "volume": 174917.0}, {"date": "2025-05-05", "close": 0.062, "volume": 18502.0}, {"date": "2025-05-06", "close": 0.06, "volume": 38999.0}, {"date": "2025-05-07", "close": 0.057, "volume": 140004.0}, {"date": "2025-05-08", "close": 0.056, "volume": 331025.0}, {"date": "2025-05-13", "close": 0.061, "volume": 67422.0}, {"date": "2025-05-14", "close": 0.06, "volume": 13357.0}, {"date": "2025-05-15", "close": 0.058, "volume": 536524.0}, {"date": "2025-05-16", "close": 0.058, "volume": 115690.0}, {"date": "2025-05-19", "close": 0.058, "volume": 30000.0}, {"date": "2025-05-20", "close": 0.058, "volume": 246879.0}, {"date": "2025-05-22", "close": 0.058, "volume": 217829.0}, {"date": "2025-05-23", "close": 0.058, "volume": 100000.0}, {"date": "2025-05-26", "close": 0.058, "volume": 14750.0}, {"date": "2025-05-27", "close": 0.063, "volume": 675956.0}, {"date": "2025-05-28", "close": 0.063, "volume": 269290.0}, {"date": "2025-05-29", "close": 0.063, "volume": 80000.0}, {"date": "2025-05-30", "close": 0.066, "volume": 385249.0}, {"date": "2025-06-02", "close": 0.07, "volume": 193577.0}, {"date": "2025-06-06", "close": 0.067, "volume": 154193.0}, {"date": "2025-06-10", "close": 0.065, "volume": 292645.0}, {"date": "2025-06-11", "close": 0.065, "volume": 169805.0}, {"date": "2025-06-12", "close": 0.065, "volume": 155207.0}, {"date": "2025-06-13", "close": 0.068, "volume": 12357.0}, {"date": "2025-06-16", "close": 0.07, "volume": 287643.0}, {"date": "2025-06-17", "close": 0.065, "volume": 196250.0}, {"date": "2025-06-18", "close": 0.069, "volume": 831421.0}, {"date": "2025-06-19", "close": 0.065, "volume": 29019.0}, {"date": "2025-06-20", "close": 0.066, "volume": 12500.0}, {"date": "2025-06-23", "close": 0.064, "volume": 77731.0}, {"date": "2025-06-24", "close": 0.069, "volume": 381221.0}, {"date": "2025-06-25", "close": 0.07, "volume": 800000.0}, {"date": "2025-06-26", "close": 0.07, "volume": 376925.0}, {"date": "2025-06-27", "close": 0.07, "volume": 572299.0}, {"date": "2025-06-30", "close": 0.062, "volume": 1201020.0}, {"date": "2025-07-01", "close": 0.07, "volume": 547160.0}, {"date": "2025-07-03", "close": 0.068, "volume": 28000.0}, {"date": "2025-07-04", "close": 0.07, "volume": 2.0}, {"date": "2025-07-07", "close": 0.07, "volume": 39395.0}, {"date": "2025-07-08", "close": 0.068, "volume": 135000.0}, {"date": "2025-07-09", "close": 0.07, "volume": 573042.0}, {"date": "2025-07-10", "close": 0.087, "volume": 3922312.0}, {"date": "2025-07-11", "close": 0.086, "volume": 615347.0}, {"date": "2025-07-14", "close": 0.085, "volume": 204422.0}, {"date": "2025-07-15", "close": 0.092, "volume": 1358283.0}, {"date": "2025-07-16", "close": 0.089, "volume": 253185.0}, {"date": "2025-07-17", "close": 0.087, "volume": 1725.0}, {"date": "2025-07-18", "close": 0.086, "volume": 392506.0}, {"date": "2025-07-21", "close": 0.09, "volume": 47083.0}, {"date": "2025-07-22", "close": 0.085, "volume": 377262.0}, {"date": "2025-07-23", "close": 0.09, "volume": 619822.0}, {"date": "2025-07-24", "close": 0.087, "volume": 264204.0}, {"date": "2025-07-25", "close": 0.084, "volume": 201683.0}, {"date": "2025-07-28", "close": 0.083, "volume": 237681.0}, {"date": "2025-07-29", "close": 0.089, "volume": 1384567.0}, {"date": "2025-07-30", "close": 0.088, "volume": 377398.0}, {"date": "2025-07-31", "close": 0.088, "volume": 62980.0}, {"date": "2025-08-01", "close": 0.083, "volume": 199356.0}, {"date": "2025-08-04", "close": 0.087, "volume": 50778.0}, {"date": "2025-08-05", "close": 0.08, "volume": 601641.0}, {"date": "2025-08-06", "close": 0.078, "volume": 149478.0}, {"date": "2025-08-07", "close": 0.08, "volume": 262550.0}, {"date": "2025-08-08", "close": 0.075, "volume": 820162.0}, {"date": "2025-08-11", "close": 0.073, "volume": 357415.0}, {"date": "2025-08-12", "close": 0.078, "volume": 1018010.0}, {"date": "2025-08-13", "close": 0.078, "volume": 25000.0}, {"date": "2025-08-14", "close": 0.085, "volume": 825172.0}, {"date": "2025-08-15", "close": 0.092, "volume": 1020006.0}, {"date": "2025-08-18", "close": 0.091, "volume": 481105.0}, {"date": "2025-08-19", "close": 0.091, "volume": 36002.0}, {"date": "2025-08-20", "close": 0.089, "volume": 388341.0}, {"date": "2025-08-21", "close": 0.086, "volume": 493797.0}, {"date": "2025-08-22", "close": 0.089, "volume": 320414.0}, {"date": "2025-08-25", "close": 0.09, "volume": 510105.0}, {"date": "2025-08-26", "close": 0.088, "volume": 1081479.0}, {"date": "2025-08-27", "close": 0.09, "volume": 826710.0}, {"date": "2025-08-28", "close": 0.089, "volume": 1088221.0}, {"date": "2025-08-29", "close": 0.09, "volume": 2238786.0}, {"date": "2025-09-01", "close": 0.085, "volume": 322611.0}, {"date": "2025-09-02", "close": 0.082, "volume": 448173.0}, {"date": "2025-09-03", "close": 0.082, "volume": 501409.0}, {"date": "2025-09-04", "close": 0.078, "volume": 103685.0}, {"date": "2025-09-05", "close": 0.085, "volume": 534928.0}, {"date": "2025-09-08", "close": 0.08, "volume": 53309.0}, {"date": "2025-09-09", "close": 0.081, "volume": 459265.0}, {"date": "2025-09-10", "close": 0.079, "volume": 360586.0}, {"date": "2025-09-11", "close": 0.077, "volume": 188062.0}, {"date": "2025-09-12", "close": 0.077, "volume": 292771.0}, {"date": "2025-09-15", "close": 0.08, "volume": 50000.0}, {"date": "2025-09-16", "close": 0.08, "volume": 112.0}, {"date": "2025-09-17", "close": 0.076, "volume": 396463.0}, {"date": "2025-09-22", "close": 0.078, "volume": 228151.0}, {"date": "2025-09-23", "close": 0.08, "volume": 226265.0}, {"date": "2025-09-24", "close": 0.077, "volume": 130000.0}, {"date": "2025-09-26", "close": 0.078, "volume": 139486.0}, {"date": "2025-09-29", "close": 0.076, "volume": 200000.0}, {"date": "2025-09-30", "close": 0.076, "volume": 101000.0}, {"date": "2025-10-01", "close": 0.076, "volume": 102700.0}, {"date": "2025-10-02", "close": 0.08, "volume": 110014.0}, {"date": "2025-10-06", "close": 0.079, "volume": 349472.0}, {"date": "2025-10-07", "close": 0.08, "volume": 310925.0}, {"date": "2025-10-08", "close": 0.074, "volume": 510873.0}, {"date": "2025-10-09", "close": 0.075, "volume": 20000.0}, {"date": "2025-10-10", "close": 0.073, "volume": 355238.0}, {"date": "2025-10-13", "close": 0.072, "volume": 217279.0}, {"date": "2025-10-14", "close": 0.073, "volume": 146490.0}, {"date": "2025-10-15", "close": 0.075, "volume": 284391.0}, {"date": "2025-10-16", "close": 0.08, "volume": 206154.0}, {"date": "2025-10-17", "close": 0.078, "volume": 299118.0}, {"date": "2025-10-20", "close": 0.076, "volume": 1170837.0}, {"date": "2025-10-22", "close": 0.073, "volume": 232450.0}, {"date": "2025-10-23", "close": 0.073, "volume": 432991.0}, {"date": "2025-10-24", "close": 0.0725, "volume": 399190.0}, {"date": "2025-10-27", "close": 0.071, "volume": 289473.0}, {"date": "2025-10-28", "close": 0.07, "volume": 299995.0}, {"date": "2025-10-29", "close": 0.07, "volume": 124990.0}, {"date": "2025-10-30", "close": 0.074, "volume": 620768.0}, {"date": "2025-10-31", "close": 0.076, "volume": 253217.0}, {"date": "2025-11-03", "close": 0.074, "volume": 2411.0}, {"date": "2025-11-04", "close": 0.073, "volume": 325469.0}, {"date": "2025-11-05", "close": 0.069, "volume": 504223.0}, {"date": "2025-11-06", "close": 0.07, "volume": 167908.0}, {"date": "2025-11-07", "close": 0.072, "volume": 100000.0}, {"date": "2025-11-10", "close": 0.073, "volume": 959067.0}, {"date": "2025-11-11", "close": 0.07, "volume": 995467.0}, {"date": "2025-11-13", "close": 0.07, "volume": 5960.0}, {"date": "2025-11-14", "close": 0.07, "volume": 1968650.0}, {"date": "2025-11-17", "close": 0.072, "volume": 330242.0}, {"date": "2025-11-18", "close": 0.071, "volume": 297051.0}, {"date": "2025-11-19", "close": 0.075, "volume": 122632.0}, {"date": "2025-11-20", "close": 0.074, "volume": 29709.0}, {"date": "2025-11-21", "close": 0.074, "volume": 96452.0}, {"date": "2025-11-24", "close": 0.074, "volume": 136734.0}, {"date": "2025-11-25", "close": 0.074, "volume": 303068.0}, {"date": "2025-11-26", "close": 0.072, "volume": 1002459.0}, {"date": "2025-11-27", "close": 0.071, "volume": 112750.0}, {"date": "2025-11-28", "close": 0.071, "volume": 62858.0}, {"date": "2025-12-01", "close": 0.07, "volume": 74900.0}, {"date": "2025-12-02", "close": 0.068, "volume": 645648.0}, {"date": "2025-12-03", "close": 0.07, "volume": 121174.0}, {"date": "2025-12-05", "close": 0.068, "volume": 23660.0}, {"date": "2025-12-08", "close": 0.072, "volume": 19195.0}, {"date": "2025-12-09", "close": 0.071, "volume": 9971.0}, {"date": "2025-12-10", "close": 0.071, "volume": 300.0}, {"date": "2025-12-11", "close": 0.068, "volume": 105268.0}, {"date": "2025-12-12", "close": 0.068, "volume": 6316.0}, {"date": "2025-12-16", "close": 0.069, "volume": 196822.0}, {"date": "2025-12-17", "close": 0.068, "volume": 188362.0}, {"date": "2025-12-18", "close": 0.07, "volume": 156259.0}, {"date": "2025-12-19", "close": 0.069, "volume": 119980.0}, {"date": "2025-12-22", "close": 0.069, "volume": 40700.0}, {"date": "2025-12-23", "close": 0.0695, "volume": 154007.0}, {"date": "2025-12-29", "close": 0.069, "volume": 142009.0}, {"date": "2025-12-30", "close": 0.067, "volume": 1128415.0}, {"date": "2025-12-31", "close": 0.067, "volume": 30434.0}, {"date": "2026-01-02", "close": 0.067, "volume": 466373.0}, {"date": "2026-01-05", "close": 0.0675, "volume": 392396.0}, {"date": "2026-01-06", "close": 0.066, "volume": 35971.0}, {"date": "2026-01-07", "close": 0.07, "volume": 209573.0}, {"date": "2026-01-09", "close": 0.07, "volume": 4312.0}, {"date": "2026-01-12", "close": 0.07, "volume": 20745.0}, {"date": "2026-01-13", "close": 0.075, "volume": 260154.0}, {"date": "2026-01-14", "close": 0.066, "volume": 872480.0}, {"date": "2026-01-15", "close": 0.066, "volume": 181460.0}, {"date": "2026-01-16", "close": 0.068, "volume": 1042695.0}, {"date": "2026-01-19", "close": 0.068, "volume": 849111.0}, {"date": "2026-01-20", "close": 0.072, "volume": 283850.0}, {"date": "2026-01-21", "close": 0.072, "volume": 501898.0}, {"date": "2026-01-22", "close": 0.072, "volume": 47018.0}, {"date": "2026-01-23", "close": 0.07, "volume": 951144.0}, {"date": "2026-01-27", "close": 0.08, "volume": 2677372.0}, {"date": "2026-01-28", "close": 0.081, "volume": 401366.0}, {"date": "2026-01-29", "close": 0.081, "volume": 2614129.0}, {"date": "2026-01-30", "close": 0.078, "volume": 1128269.0}, {"date": "2026-02-02", "close": 0.075, "volume": 202355.0}, {"date": "2026-02-04", "close": 0.076, "volume": 3229.0}, {"date": "2026-02-05", "close": 0.077, "volume": 565039.0}, {"date": "2026-02-06", "close": 0.078, "volume": 79261.0}, {"date": "2026-02-09", "close": 0.079, "volume": 33396.0}, {"date": "2026-02-11", "close": 0.077, "volume": 32388.0}, {"date": "2026-02-12", "close": 0.077, "volume": 91599.0}, {"date": "2026-02-13", "close": 0.077, "volume": 197300.0}, {"date": "2026-02-16", "close": 0.079, "volume": 530673.0}, {"date": "2026-02-17", "close": 0.079, "volume": 1588603.0}, {"date": "2026-02-18", "close": 0.082, "volume": 408874.0}, {"date": "2026-02-19", "close": 0.0825, "volume": 86001.0}, {"date": "2026-02-20", "close": 0.083, "volume": 857185.0}, {"date": "2026-02-23", "close": 0.082, "volume": 274127.0}, {"date": "2026-02-24", "close": 0.08, "volume": 468466.0}, {"date": "2026-02-25", "close": 0.0805, "volume": 225881.0}, {"date": "2026-02-26", "close": 0.082, "volume": 2709523.0}, {"date": "2026-02-27", "close": 0.085, "volume": 473311.0}, {"date": "2026-03-02", "close": 0.086, "volume": 810272.0}, {"date": "2026-03-03", "close": 0.085, "volume": 480767.0}, {"date": "2026-03-04", "close": 0.084, "volume": 1906170.0}, {"date": "2026-03-05", "close": 0.087, "volume": 501835.0}, {"date": "2026-03-06", "close": 0.089, "volume": 661043.0}, {"date": "2026-03-09", "close": 0.096, "volume": 806970.0}, {"date": "2026-03-10", "close": 0.1, "volume": 538071.0}, {"date": "2026-03-11", "close": 0.105, "volume": 531150.0}, {"date": "2026-03-12", "close": 0.091, "volume": 548027.0}, {"date": "2026-03-13", "close": 0.095, "volume": 10500.0}, {"date": "2026-03-16", "close": 0.083, "volume": 353689.0}, {"date": "2026-03-17", "close": 0.08, "volume": 644774.0}, {"date": "2026-03-18", "close": 0.077, "volume": 1300461.0}, {"date": "2026-03-19", "close": 0.078, "volume": 1033257.0}, {"date": "2026-03-20", "close": 0.077, "volume": 300411.0}, {"date": "2026-03-23", "close": 0.075, "volume": 838833.0}, {"date": "2026-03-24", "close": 0.076, "volume": 552859.0}, {"date": "2026-03-25", "close": 0.077, "volume": 456400.0}, {"date": "2026-03-26", "close": 0.077, "volume": 25818.0}, {"date": "2026-03-27", "close": 0.077, "volume": 100173.0}, {"date": "2026-03-30", "close": 0.077, "volume": 653558.0}, {"date": "2026-03-31", "close": 0.077, "volume": 187500.0}, {"date": "2026-04-01", "close": 0.077, "volume": 65822.0}, {"date": "2026-04-02", "close": 0.077, "volume": 197417.0}, {"date": "2026-04-07", "close": 0.077, "volume": 179133.0}, {"date": "2026-04-08", "close": 0.078, "volume": 12553.0}, {"date": "2026-04-10", "close": 0.08, "volume": 99337.0}, {"date": "2026-04-13", "close": 0.079, "volume": 102067.0}, {"date": "2026-04-14", "close": 0.082, "volume": 298615.0}, {"date": "2026-04-15", "close": 0.084, "volume": 214439.0}, {"date": "2026-04-16", "close": 0.082, "volume": 135766.0}, {"date": "2026-04-17", "close": 0.082, "volume": 12564.0}, {"date": "2026-04-20", "close": 0.083, "volume": 287460.0}, {"date": "2026-04-21", "close": 0.086, "volume": 524254.0}, {"date": "2026-04-22", "close": 0.088, "volume": 492066.0}, {"date": "2026-04-23", "close": 0.088, "volume": 62980.0}, {"date": "2026-04-24", "close": 0.088, "volume": 65057.0}, {"date": "2026-04-27", "close": 0.091, "volume": 63100.0}, {"date": "2026-04-28", "close": 0.096, "volume": 375529.0}, {"date": "2026-04-29", "close": 0.095, "volume": 521156.0}, {"date": "2026-04-30", "close": 0.088, "volume": 576901.0}, {"date": "2026-05-01", "close": 0.09, "volume": 406247.0}, {"date": "2026-05-04", "close": 0.09, "volume": 49168.0}, {"date": "2026-05-05", "close": 0.088, "volume": 309078.0}, {"date": "2026-05-06", "close": 0.089, "volume": 96352.0}, {"date": "2026-05-07", "close": 0.085, "volume": 85252.0}, {"date": "2026-05-08", "close": 0.085, "volume": 500.0}, {"date": "2026-05-11", "close": 0.082, "volume": 309429.0}, {"date": "2026-05-12", "close": 0.083, "volume": 3495.0}, {"date": "2026-05-13", "close": 0.078, "volume": 585143.0}, {"date": "2026-05-14", "close": 0.079, "volume": 119999.0}, {"date": "2026-05-15", "close": 0.08, "volume": 500000.0}, {"date": "2026-05-18", "close": 0.078, "volume": 1692670.0}, {"date": "2026-05-19", "close": 0.075, "volume": 927694.0}, {"date": "2026-05-20", "close": 0.076, "volume": 42724.0}, {"date": "2026-05-21", "close": 0.073, "volume": 572612.0}, {"date": "2026-05-22", "close": 0.072, "volume": 1294400.0}, {"date": "2026-05-26", "close": 0.073, "volume": 615870.0}, {"date": "2026-05-27", "close": 0.07, "volume": 684133.0}, {"date": "2026-05-28", "close": 0.07, "volume": 900509.0}, {"date": "2026-05-29", "close": 0.07, "volume": 371402.0}, {"date": "2026-06-01", "close": 0.069, "volume": 432695.0}, {"date": "2026-06-02", "close": 0.068, "volume": 1102247.0}, {"date": "2026-06-03", "close": 0.068, "volume": 313343.0}, {"date": "2026-06-04", "close": 0.073, "volume": 92175.0}, {"date": "2026-06-05", "close": 0.072, "volume": 9534.0}, {"date": "2026-06-09", "close": 0.072, "volume": 412671.0}, {"date": "2026-06-10", "close": 0.07, "volume": 747089.0}, {"date": "2026-06-11", "close": 0.069, "volume": 154742.0}, {"date": "2026-06-12", "close": 0.072, "volume": 175783.0}, {"date": "2026-06-15", "close": 0.076, "volume": 694778.0}, {"date": "2026-06-16", "close": 0.073, "volume": 1099008.0}, {"date": "2026-06-17", "close": 0.078, "volume": 2240054.0}, {"date": "2026-06-18", "close": 0.075, "volume": 1430.0}, {"date": "2026-06-19", "close": 0.074, "volume": 616503.0}, {"date": "2026-06-22", "close": 0.073, "volume": 450653.0}, {"date": "2026-06-23", "close": 0.073, "volume": 355063.0}, {"date": "2026-06-24", "close": 0.075, "volume": 151953.0}, {"date": "2026-06-25", "close": 0.078, "volume": 242273.0}, {"date": "2026-06-26", "close": 0.08, "volume": 250362.0}, {"date": "2026-06-29", "close": 0.077, "volume": 16680.0}, {"date": "2026-06-30", "close": 0.076, "volume": 716150.0}, {"date": "2026-07-01", "close": 0.073, "volume": 139400.0}, {"date": "2026-07-02", "close": 0.076, "volume": 134462.0}, {"date": "2026-07-06", "close": 0.073, "volume": 313421.0}, {"date": "2026-07-07", "close": 0.074, "volume": 244503.0}, {"date": "2026-07-08", "close": 0.074, "volume": 352949.0}, {"date": "2026-07-09", "close": 0.073, "volume": 1045857.0}, {"date": "2026-07-10", "close": 0.074, "volume": 929942.0}, {"date": "2026-07-13", "close": 0.071, "volume": 647785.0}, {"date": "2026-07-14", "close": 0.073, "volume": 83190.0}, {"date": "2026-07-15", "close": 0.073, "volume": 6850.0}, {"date": "2026-07-16", "close": 0.072, "volume": 283661.0}, {"date": "2026-07-17", "close": 0.072, "volume": 75207.0}, {"date": "2026-07-20", "close": 0.07, "volume": 142857.0}, {"date": "2026-07-21", "close": 0.063, "volume": 605401.0}, {"date": "2026-07-22", "close": 0.054, "volume": 7201151.0}, {"date": "2026-07-23", "close": 0.048, "volume": 2551661.0}, {"date": "2026-07-24", "close": 0.052, "volume": 3556102.0}, {"date": "2026-07-27", "close": 0.058, "volume": 1180612.0}, {"date": "2026-07-28", "close": 0.054, "volume": 1691621.0}, {"date": "2026-07-29", "close": 0.05, "volume": 2070558.0}, {"date": "2026-07-30", "close": 0.05, "volume": 497422.0}, {"date": "2026-07-31", "close": 0.051, "volume": 90545.0}, {"date": "2026-08-03", "close": 0.051, "volume": 5350.0}, {"date": "2026-08-05", "close": 0.051, "volume": 116000.0}, {"date": "2026-08-06", "close": 0.049, "volume": 1104718.0}, {"date": "2026-08-07", "close": 0.05, "volume": 2108555.0}, {"date": "2026-08-10", "close": 0.048, "volume": 494771.0}, {"date": "2026-08-11", "close": 0.048, "volume": 203498.0}, {"date": "2026-08-12", "close": 0.047, "volume": 401395.0}, {"date": "2026-08-13", "close": 0.046, "volume": 984453.0}, {"date": "2026-08-14", "close": 0.048, "volume": 2117101.0}, {"date": "2026-08-17", "close": 0.049, "volume": 873708.0}, {"date": "2026-08-18", "close": 0.05, "volume": 913033.0}, {"date": "2026-08-19", "close": 0.0495, "volume": 831794.0}, {"date": "2026-08-20", "close": 0.05, "volume": 598333.0}, {"date": "2026-08-21", "close": 0.0515, "volume": 136851.0}, {"date": "2026-08-24", "close": 0.05, "volume": 1226218.0}, {"date": "2026-08-25", "close": 0.048, "volume": 172508.0}, {"date": "2026-08-26", "close": 0.047, "volume": 688690.0}, {"date": "2026-08-27", "close": 0.047, "volume": 722849.0}, {"date": "2026-08-31", "close": 0.048, "volume": 2901760.0}, {"date": "2026-09-01", "close": 0.046, "volume": 894517.0}, {"date": "2026-09-02", "close": 0.045, "volume": 614507.0}, {"date": "2026-09-03", "close": 0.045, "volume": 439460.0}, {"date": "2026-09-04", "close": 0.045, "volume": 252774.0}, {"date": "2026-09-07", "close": 0.045, "volume": 712400.0}], "refreshing": true}