{"ticker": "EE1", "overview": {"name": "Earths Energy Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EE1", "has_prices": true, "as_of": "2026-05-06", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 6018273.0, "vwap_5": 0.005000000000000001, "vwap_20": 0.005365946089242198, "vwap_60": 0.006104095364091699, "vwap_250": 0.006725807728320486, "high_52w": 0.009, "low_52w": 0.005, "avg_volume_20": 828372.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03116486", "src": "ASX", "ticker": "EE1", "cik": "", "company": "Earths Energy Limited", "company_raw": "Earths Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EE1: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116486", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "ASXSH-03112526", "src": "ASX", "ticker": "EE1", "cik": "", "company": "Earths Energy Limited", "company_raw": "Earths Energy Limited", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mr Jason Peterson is accumulating EE1 \u2014 5.65% to 6.70%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112526", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.647, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112526-6A1334565", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-07", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Kay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Burton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-13", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-12", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Burton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Bath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-24", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/ee1", "needs_ocr": 0}], "directors": [{"name": "Chris Bath", "first_seen": "2021-09-23", "last_seen": "2021-09-23", "status": "past", "notices": 1}, {"name": "David Wheeler", "first_seen": "2021-10-12", "last_seen": "2021-10-12", "status": "past", "notices": 1}, {"name": "Craig Burton", "first_seen": "2021-09-24", "last_seen": "2021-10-13", "status": "past", "notices": 2}, {"name": "Grant Davey", "first_seen": "2021-09-23", "last_seen": "2021-12-15", "status": "past", "notices": 2}, {"name": "Matthew Kay", "first_seen": "2024-01-04", "last_seen": "2024-01-04", "status": "past", "notices": 1}, {"name": "D Wheeler", "first_seen": "2024-01-04", "last_seen": "2024-01-04", "status": "past", "notices": 1}, {"name": "C Bath", "first_seen": "2024-01-04", "last_seen": "2024-01-04", "status": "past", "notices": 1}, {"name": "G Davey", "first_seen": "2024-01-04", "last_seen": "2024-02-07", "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": "2026-10-30", "form": "Quarterly Activities Report", "title": "September Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156125-6A1352818"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-10-13", "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/2924-03147658-6A1348941"}, {"date": "2026-09-25", "form": "Progress Report", "title": "Completion of Termination of Joint Venture", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140042-6A1345760"}, {"date": "2026-09-22", "form": "Notice Of Meeting", "title": "Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138520-6A1345024"}], "performance": {"ticker": "EE1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-09-16", "close": 0.1185305, "volume": 461906.0}, {"date": "2011-09-19", "close": 0.1185305, "volume": 132877.0}, {"date": "2011-09-20", "close": 0.10904806, "volume": 63275.0}, {"date": "2011-09-21", "close": 0.09956562, "volume": 337466.0}, {"date": "2011-09-26", "close": 0.09719501, "volume": 137096.0}, {"date": "2011-09-28", "close": 0.0948244, "volume": 316374.0}, {"date": "2011-09-29", "close": 0.0948244, "volume": 42183.0}, {"date": "2011-09-30", "close": 0.0948244, "volume": 31637.0}, {"date": "2011-10-06", "close": 0.09008318, "volume": 52729.0}, {"date": "2011-10-07", "close": 0.09008318, "volume": 116004.0}, {"date": "2011-10-11", "close": 0.08534196, "volume": 168733.0}, {"date": "2011-10-12", "close": 0.08534196, "volume": 42183.0}, {"date": "2011-10-14", "close": 0.09245379, "volume": 52729.0}, {"date": "2011-10-17", "close": 0.09245379, "volume": 8437.0}, {"date": "2011-10-18", "close": 0.08771257, "volume": 21092.0}, {"date": "2011-10-19", "close": 0.08771257, "volume": 31637.0}, {"date": "2011-10-31", "close": 0.09008318, "volume": 42183.0}, {"date": "2011-11-01", "close": 0.09719501, "volume": 6327.0}, {"date": "2011-11-04", "close": 0.09008318, "volume": 63275.0}, {"date": "2011-11-07", "close": 0.08771257, "volume": 42183.0}, {"date": "2011-11-11", "close": 0.0948244, "volume": 21092.0}, {"date": "2011-11-17", "close": 0.0948244, "volume": 94912.0}, {"date": "2011-11-21", "close": 0.0948244, "volume": 21092.0}, {"date": "2011-11-22", "close": 0.0948244, "volume": 94912.0}, {"date": "2011-11-23", "close": 0.0948244, "volume": 147641.0}, {"date": "2011-11-28", "close": 0.08771257, "volume": 63275.0}, {"date": "2011-11-29", "close": 0.09245379, "volume": 31637.0}, {"date": "2011-12-01", "close": 0.09008318, "volume": 52729.0}, {"date": "2011-12-02", "close": 0.0948244, "volume": 158187.0}, {"date": "2011-12-05", "close": 0.0948244, "volume": 52729.0}, {"date": "2011-12-09", "close": 0.0948244, "volume": 4640.0}, {"date": "2011-12-12", "close": 0.09956562, "volume": 99131.0}, {"date": "2011-12-13", "close": 0.0948244, "volume": 116004.0}, {"date": "2011-12-15", "close": 0.09245379, "volume": 232008.0}, {"date": "2011-12-16", "close": 0.09008318, "volume": 52729.0}, {"date": "2011-12-19", "close": 0.09245379, "volume": 290642.0}, {"date": "2011-12-20", "close": 0.09956562, "volume": 21092.0}, {"date": "2011-12-28", "close": 0.09245379, "volume": 189825.0}, {"date": "2012-01-12", "close": 0.0948244, "volume": 84345.0}, {"date": "2012-01-13", "close": 0.09956562, "volume": 105458.0}, {"date": "2012-01-17", "close": 0.0948244, "volume": 52729.0}, {"date": "2012-01-24", "close": 0.0948244, "volume": 21092.0}, {"date": "2012-01-25", "close": 0.0948244, "volume": 21092.0}, {"date": "2012-01-27", "close": 0.0948244, "volume": 21092.0}, {"date": "2012-01-31", "close": 0.0948244, "volume": 10546.0}, {"date": "2012-02-08", "close": 0.0948244, "volume": 10546.0}, {"date": "2012-02-14", "close": 0.09008318, "volume": 73800.0}, {"date": "2012-02-23", "close": 0.09008318, "volume": 42183.0}, {"date": "2012-02-27", "close": 0.09719501, "volume": 126550.0}, {"date": "2012-02-28", "close": 0.09719501, "volume": 52729.0}, {"date": "2012-02-29", "close": 0.09719501, "volume": 210916.0}, {"date": "2012-03-01", "close": 0.0948244, "volume": 75930.0}, {"date": "2012-03-02", "close": 0.09956562, "volume": 82257.0}, {"date": "2012-03-06", "close": 0.09719501, "volume": 21092.0}, {"date": "2012-03-07", "close": 0.09719501, "volume": 50620.0}, {"date": "2012-03-08", "close": 0.0948244, "volume": 21092.0}, {"date": "2012-03-09", "close": 0.0948244, "volume": 31637.0}, {"date": "2012-03-13", "close": 0.09245379, "volume": 31637.0}, {"date": "2012-03-16", "close": 0.0948244, "volume": 42183.0}, {"date": "2012-03-22", "close": 0.09719501, "volume": 52729.0}, {"date": "2012-04-02", "close": 0.09008318, "volume": 25310.0}, {"date": "2012-04-24", "close": 0.0711183, "volume": 21092.0}, {"date": "2012-04-26", "close": 0.06163586, "volume": 31637.0}, {"date": "2012-05-03", "close": 0.06400647, "volume": 42183.0}, {"date": "2012-05-07", "close": 0.06163586, "volume": 17226.0}, {"date": "2012-05-09", "close": 0.06163586, "volume": 21092.0}, {"date": "2012-05-17", "close": 0.06163586, "volume": 3868.0}, {"date": "2012-05-23", "close": 0.05215342, "volume": 363052.0}, {"date": "2012-06-06", "close": 0.05215342, "volume": 21092.0}, {"date": "2012-06-07", "close": 0.05689464, "volume": 73821.0}, {"date": "2012-06-18", "close": 0.05689464, "volume": 126550.0}, {"date": "2012-06-21", "close": 0.05689464, "volume": 73821.0}, {"date": "2012-06-26", "close": 0.0474122, "volume": 21092.0}, {"date": "2012-06-29", "close": 0.0474122, "volume": 52729.0}, {"date": "2012-07-10", "close": 0.04267098, "volume": 52729.0}, {"date": "2012-07-20", "close": 0.04504159, "volume": 18982.0}, {"date": "2012-07-26", "close": 0.04504159, "volume": 191934.0}, {"date": "2012-07-31", "close": 0.044093346, "volume": 73821.0}, {"date": "2012-08-13", "close": 0.044093346, "volume": 23728.0}, {"date": "2012-08-15", "close": 0.04267098, "volume": 6327.0}, {"date": "2012-08-17", "close": 0.05689464, "volume": 143423.0}, {"date": "2012-08-20", "close": 0.05689464, "volume": 31637.0}, {"date": "2012-08-22", "close": 0.05452403, "volume": 21092.0}, {"date": "2012-08-30", "close": 0.05689464, "volume": 21092.0}, {"date": "2012-09-03", "close": 0.05689464, "volume": 21092.0}, {"date": "2012-09-05", "close": 0.06163586, "volume": 52729.0}, {"date": "2012-09-10", "close": 0.06163586, "volume": 21092.0}, {"date": "2012-09-18", "close": 0.06163586, "volume": 10546.0}, {"date": "2012-09-21", "close": 0.05926525, "volume": 10546.0}, {"date": "2012-09-24", "close": 0.05926525, "volume": 52729.0}, {"date": "2012-09-25", "close": 0.05926525, "volume": 52729.0}, {"date": "2012-10-09", "close": 0.04978281, "volume": 23728.0}, {"date": "2012-10-18", "close": 0.05452403, "volume": 52729.0}, {"date": "2012-10-22", "close": 0.05689464, "volume": 84366.0}, {"date": "2012-10-23", "close": 0.05689464, "volume": 316374.0}, {"date": "2012-10-24", "close": 0.06163586, "volume": 137096.0}, {"date": "2012-11-01", "close": 0.07585952, "volume": 126550.0}, {"date": "2012-11-02", "close": 0.06163586, "volume": 52729.0}, {"date": "2012-11-06", "close": 0.06163586, "volume": 126550.0}, {"date": "2012-11-07", "close": 0.05926525, "volume": 31637.0}, {"date": "2012-11-09", "close": 0.05926525, "volume": 25310.0}, {"date": "2012-11-13", "close": 0.05926525, "volume": 78389.0}, {"date": "2012-11-14", "close": 0.06637708, "volume": 54817.0}, {"date": "2012-11-15", "close": 0.05689464, "volume": 105479.0}, {"date": "2012-11-16", "close": 0.05689464, "volume": 177170.0}, {"date": "2012-11-21", "close": 0.07823013, "volume": 267842.0}, {"date": "2012-11-22", "close": 0.08060074, "volume": 645404.0}, {"date": "2012-11-23", "close": 0.10430684, "volume": 339575.0}, {"date": "2012-11-26", "close": 0.08771257, "volume": 298818.0}, {"date": "2012-11-27", "close": 0.10430684, "volume": 39019.0}, {"date": "2012-11-28", "close": 0.10430684, "volume": 179279.0}, {"date": "2012-12-03", "close": 0.09719501, "volume": 248107.0}, {"date": "2012-12-04", "close": 0.10430684, "volume": 214565.0}, {"date": "2012-12-05", "close": 0.0948244, "volume": 385730.0}, {"date": "2012-12-06", "close": 0.0948244, "volume": 293173.0}, {"date": "2012-12-07", "close": 0.0948244, "volume": 52729.0}, {"date": "2012-12-10", "close": 0.07823013, "volume": 453470.0}, {"date": "2012-12-11", "close": 0.07348891, "volume": 453470.0}, {"date": "2012-12-12", "close": 0.07348891, "volume": 242554.0}, {"date": "2012-12-13", "close": 0.07585952, "volume": 631728.0}, {"date": "2012-12-14", "close": 0.08060074, "volume": 442924.0}, {"date": "2012-12-17", "close": 0.09008318, "volume": 358558.0}, {"date": "2012-12-18", "close": 0.0948244, "volume": 896394.0}, {"date": "2012-12-19", "close": 0.09008318, "volume": 73821.0}, {"date": "2012-12-20", "close": 0.09008318, "volume": 158187.0}, {"date": "2012-12-21", "close": 0.0948244, "volume": 10546.0}, {"date": "2012-12-27", "close": 0.09008318, "volume": 84366.0}, {"date": "2013-01-02", "close": 0.09008318, "volume": 63275.0}, {"date": "2013-01-07", "close": 0.09008318, "volume": 63275.0}, {"date": "2013-01-08", "close": 0.09008318, "volume": 30929.0}, {"date": "2013-01-09", "close": 0.09008318, "volume": 262169.0}, {"date": "2013-01-10", "close": 0.09008318, "volume": 45423.0}, {"date": "2013-01-11", "close": 0.08534196, "volume": 366395.0}, {"date": "2013-01-14", "close": 0.08060074, "volume": 228285.0}, {"date": "2013-01-17", "close": 0.08297135, "volume": 116004.0}, {"date": "2013-01-18", "close": 0.08297135, "volume": 369103.0}, {"date": "2013-01-22", "close": 0.08771257, "volume": 387356.0}, {"date": "2013-01-23", "close": 0.09008318, "volume": 147641.0}, {"date": "2013-01-24", "close": 0.0948244, "volume": 507152.0}, {"date": "2013-01-25", "close": 0.0948244, "volume": 373423.0}, {"date": "2013-01-29", "close": 0.10193623, "volume": 311747.0}, {"date": "2013-01-30", "close": 0.09956562, "volume": 95505.0}, {"date": "2013-01-31", "close": 0.09956562, "volume": 40274.0}, {"date": "2013-02-01", "close": 0.0948244, "volume": 493343.0}, {"date": "2013-02-04", "close": 0.09245379, "volume": 270017.0}, {"date": "2013-02-05", "close": 0.08771257, "volume": 294861.0}, {"date": "2013-02-07", "close": 0.0948244, "volume": 219775.0}, {"date": "2013-02-08", "close": 0.0948244, "volume": 166202.0}, {"date": "2013-02-12", "close": 0.09245379, "volume": 141314.0}, {"date": "2013-02-13", "close": 0.09008318, "volume": 238445.0}, {"date": "2013-02-14", "close": 0.09008318, "volume": 299391.0}, {"date": "2013-02-15", "close": 0.0948244, "volume": 315847.0}, {"date": "2013-02-18", "close": 0.09245379, "volume": 446830.0}, {"date": "2013-02-20", "close": 0.08771257, "volume": 333880.0}, {"date": "2013-02-21", "close": 0.08534196, "volume": 407072.0}, {"date": "2013-02-22", "close": 0.08771257, "volume": 175529.0}, {"date": "2013-02-25", "close": 0.08534196, "volume": 29528.0}, {"date": "2013-02-26", "close": 0.08297135, "volume": 156439.0}, {"date": "2013-02-27", "close": 0.08534196, "volume": 833119.0}, {"date": "2013-03-01", "close": 0.08534196, "volume": 8437.0}, {"date": "2013-03-04", "close": 0.08534196, "volume": 63275.0}, {"date": "2013-03-05", "close": 0.08060074, "volume": 77195.0}, {"date": "2013-03-06", "close": 0.08534196, "volume": 333364.0}, {"date": "2013-03-07", "close": 0.08534196, "volume": 788417.0}, {"date": "2013-03-08", "close": 0.08771257, "volume": 63697.0}, {"date": "2013-03-11", "close": 0.08771257, "volume": 421411.0}, {"date": "2013-03-12", "close": 0.08297135, "volume": 462451.0}, {"date": "2013-03-13", "close": 0.08060074, "volume": 178946.0}, {"date": "2013-03-18", "close": 0.08297135, "volume": 31637.0}, {"date": "2013-03-19", "close": 0.08060074, "volume": 87847.0}, {"date": "2013-03-20", "close": 0.08060074, "volume": 558928.0}, {"date": "2013-03-21", "close": 0.08060074, "volume": 2742.0}, {"date": "2013-03-22", "close": 0.08060074, "volume": 13499.0}, {"date": "2013-03-25", "close": 0.08060074, "volume": 248457.0}, {"date": "2013-04-03", "close": 0.08771257, "volume": 121720.0}, {"date": "2013-04-04", "close": 0.08060074, "volume": 113895.0}, {"date": "2013-04-05", "close": 0.09008318, "volume": 658166.0}, {"date": "2013-04-08", "close": 0.08060074, "volume": 917485.0}, {"date": "2013-04-09", "close": 0.09245379, "volume": 126550.0}, {"date": "2013-04-10", "close": 0.09008318, "volume": 290731.0}, {"date": "2013-04-12", "close": 0.09008318, "volume": 131101.0}, {"date": "2013-04-15", "close": 0.08771257, "volume": 391250.0}, {"date": "2013-04-16", "close": 0.08297135, "volume": 822573.0}, {"date": "2013-04-17", "close": 0.08534196, "volume": 221462.0}, {"date": "2013-04-18", "close": 0.08534196, "volume": 1160039.0}, {"date": "2013-04-19", "close": 0.08297135, "volume": 105458.0}, {"date": "2013-04-22", "close": 0.08060074, "volume": 51674.0}, {"date": "2013-04-23", "close": 0.09008318, "volume": 1670781.0}, {"date": "2013-04-24", "close": 0.09008318, "volume": 253099.0}, {"date": "2013-04-26", "close": 0.08534196, "volume": 170821.0}, {"date": "2013-04-29", "close": 0.08534196, "volume": 115700.0}, {"date": "2013-04-30", "close": 0.08534196, "volume": 158187.0}, {"date": "2013-05-02", "close": 0.07585952, "volume": 63275.0}, {"date": "2013-05-03", "close": 0.0711183, "volume": 195730.0}, {"date": "2013-05-06", "close": 0.06874769, "volume": 272504.0}, {"date": "2013-05-09", "close": 0.0711183, "volume": 210916.0}, {"date": "2013-05-13", "close": 0.07585952, "volume": 1687.0}, {"date": "2013-05-15", "close": 0.07585952, "volume": 21092.0}, {"date": "2013-05-16", "close": 0.07585952, "volume": 21092.0}, {"date": "2013-05-17", "close": 0.07585952, "volume": 25.0}, {"date": "2013-05-28", "close": 0.07348891, "volume": 421832.0}, {"date": "2013-06-03", "close": 0.06874769, "volume": 326920.0}, {"date": "2013-06-04", "close": 0.06874769, "volume": 29092.0}, {"date": "2013-06-06", "close": 0.05689464, "volume": 158162.0}, {"date": "2013-06-07", "close": 0.05689464, "volume": 21092.0}, {"date": "2013-06-11", "close": 0.05689464, "volume": 169960.0}, {"date": "2013-06-12", "close": 0.06637708, "volume": 71712.0}, {"date": "2013-06-13", "close": 0.0474122, "volume": 52729.0}, {"date": "2013-06-14", "close": 0.06400647, "volume": 21081.0}, {"date": "2013-06-17", "close": 0.06637708, "volume": 105458.0}, {"date": "2013-06-18", "close": 0.06637708, "volume": 432378.0}, {"date": "2013-06-19", "close": 0.0711183, "volume": 326920.0}, {"date": "2013-06-20", "close": 0.06637708, "volume": 84366.0}, {"date": "2013-06-21", "close": 0.06637708, "volume": 1065127.0}, {"date": "2013-06-24", "close": 0.06874769, "volume": 495653.0}, {"date": "2013-06-25", "close": 0.0711183, "volume": 453470.0}, {"date": "2013-08-02", "close": 0.09008318, "volume": 73821.0}, {"date": "2013-08-06", "close": 0.08534196, "volume": 5906.0}, {"date": "2013-08-08", "close": 0.08534196, "volume": 105458.0}, {"date": "2013-08-12", "close": 0.0948244, "volume": 159242.0}, {"date": "2013-08-14", "close": 0.09245379, "volume": 15819.0}, {"date": "2013-08-15", "close": 0.10430684, "volume": 1231251.0}, {"date": "2013-08-16", "close": 0.13275416, "volume": 1516700.0}, {"date": "2013-08-19", "close": 0.1185305, "volume": 879204.0}, {"date": "2013-08-20", "close": 0.11615989, "volume": 105458.0}, {"date": "2013-08-21", "close": 0.1185305, "volume": 489676.0}, {"date": "2013-08-26", "close": 0.10430684, "volume": 421974.0}, {"date": "2013-08-27", "close": 0.10430684, "volume": 47743.0}, {"date": "2013-08-29", "close": 0.09719501, "volume": 39547.0}, {"date": "2013-08-30", "close": 0.09245379, "volume": 79094.0}, {"date": "2013-09-02", "close": 0.09245379, "volume": 15819.0}, {"date": "2013-09-03", "close": 0.09245379, "volume": 55553.0}, {"date": "2013-09-04", "close": 0.11378928, "volume": 148519.0}, {"date": "2013-09-06", "close": 0.11378928, "volume": 42183.0}, {"date": "2013-09-09", "close": 0.11378928, "volume": 44292.0}, {"date": "2013-09-10", "close": 0.09956562, "volume": 23388.0}, {"date": "2013-09-11", "close": 0.09719501, "volume": 159347.0}, {"date": "2013-09-12", "close": 0.0948244, "volume": 284737.0}, {"date": "2013-09-13", "close": 0.0948244, "volume": 44714.0}, {"date": "2013-09-16", "close": 0.09719501, "volume": 83896.0}, {"date": "2013-09-17", "close": 0.09956562, "volume": 311572.0}, {"date": "2013-09-18", "close": 0.10430684, "volume": 60252.0}, {"date": "2013-09-19", "close": 0.10430684, "volume": 21092.0}, {"date": "2013-09-23", "close": 0.10430684, "volume": 616192.0}, {"date": "2013-09-24", "close": 0.12564233, "volume": 2380993.0}, {"date": "2013-09-25", "close": 0.1185305, "volume": 3685878.0}, {"date": "2013-09-26", "close": 0.12801294, "volume": 1282799.0}, {"date": "2013-09-27", "close": 0.13038355, "volume": 1336723.0}, {"date": "2013-09-30", "close": 0.12090111, "volume": 490114.0}, {"date": "2013-10-01", "close": 0.1185305, "volume": 600649.0}, {"date": "2013-10-02", "close": 0.1185305, "volume": 62123.0}, {"date": "2013-10-03", "close": 0.11615989, "volume": 103229.0}, {"date": "2013-10-04", "close": 0.11141867, "volume": 162243.0}, {"date": "2013-10-07", "close": 0.1185305, "volume": 832016.0}, {"date": "2013-10-08", "close": 0.1185305, "volume": 84240.0}, {"date": "2013-10-09", "close": 0.09956562, "volume": 389140.0}, {"date": "2013-10-10", "close": 0.09956562, "volume": 510063.0}, {"date": "2013-10-11", "close": 0.09956562, "volume": 37265.0}, {"date": "2013-10-15", "close": 0.09956562, "volume": 558483.0}, {"date": "2013-10-16", "close": 0.09956562, "volume": 23739.0}, {"date": "2013-10-17", "close": 0.09956562, "volume": 617153.0}, {"date": "2013-10-22", "close": 0.09719501, "volume": 158187.0}, {"date": "2013-10-23", "close": 0.10430684, "volume": 406109.0}, {"date": "2013-10-24", "close": 0.0948244, "volume": 440188.0}, {"date": "2013-10-25", "close": 0.09719501, "volume": 161566.0}, {"date": "2013-10-28", "close": 0.0948244, "volume": 22146.0}, {"date": "2013-10-29", "close": 0.0948244, "volume": 233744.0}, {"date": "2013-10-30", "close": 0.09719501, "volume": 41755.0}, {"date": "2013-11-01", "close": 0.09719501, "volume": 106776.0}, {"date": "2013-11-04", "close": 0.10193623, "volume": 99131.0}, {"date": "2013-11-06", "close": 0.09719501, "volume": 351646.0}, {"date": "2013-11-08", "close": 0.10430684, "volume": 53784.0}, {"date": "2013-11-11", "close": 0.09956562, "volume": 21092.0}, {"date": "2013-11-13", "close": 0.10904806, "volume": 250294.0}, {"date": "2013-11-14", "close": 0.10904806, "volume": 1520744.0}, {"date": "2013-11-15", "close": 0.10430684, "volume": 335287.0}, {"date": "2013-11-18", "close": 0.10430684, "volume": 11212.0}, {"date": "2013-11-22", "close": 0.10904806, "volume": 52729.0}, {"date": "2013-11-25", "close": 0.10904806, "volume": 73359.0}, {"date": "2013-11-26", "close": 0.10904806, "volume": 45851.0}, {"date": "2013-11-28", "close": 0.09956562, "volume": 105458.0}, {"date": "2013-12-03", "close": 0.0948244, "volume": 10546.0}, {"date": "2013-12-04", "close": 0.0948244, "volume": 586834.0}, {"date": "2013-12-06", "close": 0.08297135, "volume": 23201.0}, {"date": "2013-12-09", "close": 0.09245379, "volume": 108162.0}, {"date": "2013-12-10", "close": 0.09956562, "volume": 377004.0}, {"date": "2013-12-12", "close": 0.09008318, "volume": 21092.0}, {"date": "2013-12-17", "close": 0.08297135, "volume": 105458.0}, {"date": "2013-12-18", "close": 0.0711183, "volume": 118655.0}, {"date": "2013-12-20", "close": 0.08534196, "volume": 5916.0}, {"date": "2014-01-03", "close": 0.08534196, "volume": 21092.0}, {"date": "2014-01-06", "close": 0.08060074, "volume": 3818.0}, {"date": "2014-01-10", "close": 0.08534196, "volume": 147641.0}, {"date": "2014-01-13", "close": 0.07585952, "volume": 586611.0}, {"date": "2014-01-14", "close": 0.07585952, "volume": 120665.0}, {"date": "2014-01-15", "close": 0.07585952, "volume": 56947.0}, {"date": "2014-01-16", "close": 0.07348891, "volume": 56947.0}, {"date": "2014-01-17", "close": 0.08771257, "volume": 609797.0}, {"date": "2014-01-20", "close": 0.09245379, "volume": 1878160.0}, {"date": "2014-01-21", "close": 0.09245379, "volume": 552174.0}, {"date": "2014-01-23", "close": 0.09719501, "volume": 1003815.0}, {"date": "2014-01-24", "close": 0.09719501, "volume": 809036.0}, {"date": "2014-01-28", "close": 0.09008318, "volume": 37965.0}, {"date": "2014-01-29", "close": 0.09008318, "volume": 63064.0}, {"date": "2014-01-30", "close": 0.0948244, "volume": 100185.0}, {"date": "2014-01-31", "close": 0.0948244, "volume": 244768.0}, {"date": "2014-02-03", "close": 0.0948244, "volume": 16873.0}, {"date": "2014-02-04", "close": 0.09008318, "volume": 127604.0}, {"date": "2014-02-05", "close": 0.09008318, "volume": 94912.0}, {"date": "2014-02-06", "close": 0.08771257, "volume": 44292.0}, {"date": "2014-02-07", "close": 0.09245379, "volume": 403270.0}, {"date": "2014-02-10", "close": 0.09956562, "volume": 809996.0}, {"date": "2014-02-11", "close": 0.09956562, "volume": 1853238.0}, {"date": "2014-02-12", "close": 0.10193623, "volume": 806126.0}, {"date": "2014-02-13", "close": 0.09956562, "volume": 128256.0}, {"date": "2014-02-14", "close": 0.10667745, "volume": 1772989.0}, {"date": "2014-02-17", "close": 0.09956562, "volume": 452799.0}, {"date": "2014-02-18", "close": 0.10430684, "volume": 1019588.0}, {"date": "2014-02-19", "close": 0.09719501, "volume": 104404.0}, {"date": "2014-02-20", "close": 0.09956562, "volume": 221462.0}, {"date": "2014-02-24", "close": 0.09956562, "volume": 61280.0}, {"date": "2014-02-25", "close": 0.09956562, "volume": 141314.0}, {"date": "2014-02-26", "close": 0.09719501, "volume": 237281.0}, {"date": "2014-02-27", "close": 0.10430684, "volume": 513908.0}, {"date": "2014-02-28", "close": 0.10430684, "volume": 23201.0}, {"date": "2014-06-24", "close": 0.09008318, "volume": 980796.0}, {"date": "2014-06-25", "close": 0.08534196, "volume": 745789.0}, {"date": "2014-06-26", "close": 0.08534196, "volume": 2177710.0}, {"date": "2014-06-27", "close": 0.09008318, "volume": 21092.0}, {"date": "2014-06-30", "close": 0.0948244, "volume": 748246.0}, {"date": "2014-07-01", "close": 0.10193623, "volume": 1824899.0}, {"date": "2014-07-02", "close": 0.09008318, "volume": 652575.0}, {"date": "2014-07-03", "close": 0.0948244, "volume": 510634.0}, {"date": "2014-07-04", "close": 0.09008318, "volume": 611657.0}, {"date": "2014-07-07", "close": 0.0948244, "volume": 134986.0}, {"date": "2014-07-08", "close": 0.10193623, "volume": 448197.0}, {"date": "2014-07-09", "close": 0.09719501, "volume": 59615.0}, {"date": "2014-07-10", "close": 0.09719501, "volume": 210638.0}, {"date": "2014-07-11", "close": 0.09719501, "volume": 6180.0}, {"date": "2014-07-14", "close": 0.09719501, "volume": 53647.0}, {"date": "2014-07-15", "close": 0.0948244, "volume": 13528.0}, {"date": "2014-07-16", "close": 0.09008318, "volume": 447851.0}, {"date": "2014-07-17", "close": 0.09008318, "volume": 95343.0}, {"date": "2014-07-18", "close": 0.09245379, "volume": 120235.0}, {"date": "2014-07-21", "close": 0.09008318, "volume": 130293.0}, {"date": "2014-07-22", "close": 0.08534196, "volume": 334834.0}, {"date": "2014-07-23", "close": 0.08534196, "volume": 151997.0}, {"date": "2014-07-24", "close": 0.08534196, "volume": 56420.0}, {"date": "2014-07-25", "close": 0.09008318, "volume": 32270.0}, {"date": "2014-07-28", "close": 0.08060074, "volume": 1047500.0}, {"date": "2014-07-29", "close": 0.08060074, "volume": 25531.0}, {"date": "2014-07-30", "close": 0.08060074, "volume": 105458.0}, {"date": "2014-08-01", "close": 0.07823013, "volume": 289607.0}, {"date": "2014-08-04", "close": 0.07823013, "volume": 8441.0}, {"date": "2014-08-05", "close": 0.08534196, "volume": 342106.0}, {"date": "2014-08-06", "close": 0.0948244, "volume": 249936.0}, {"date": "2014-08-08", "close": 0.09245379, "volume": 134459.0}, {"date": "2014-08-11", "close": 0.08534196, "volume": 242554.0}, {"date": "2014-08-12", "close": 0.09245379, "volume": 95553.0}, {"date": "2014-08-14", "close": 0.09008318, "volume": 22777.0}, {"date": "2014-08-15", "close": 0.09008318, "volume": 110396.0}, {"date": "2014-08-19", "close": 0.08534196, "volume": 222517.0}, {"date": "2014-08-20", "close": 0.07823013, "volume": 537069.0}, {"date": "2014-08-21", "close": 0.08534196, "volume": 126822.0}, {"date": "2014-08-22", "close": 0.08771257, "volume": 42183.0}, {"date": "2014-08-25", "close": 0.08060074, "volume": 104349.0}, {"date": "2014-08-26", "close": 0.08060074, "volume": 47939.0}, {"date": "2014-08-27", "close": 0.08060074, "volume": 25310.0}, {"date": "2014-08-28", "close": 0.07823013, "volume": 440387.0}, {"date": "2014-08-29", "close": 0.07823013, "volume": 86904.0}, {"date": "2014-09-01", "close": 0.07585952, "volume": 316374.0}, {"date": "2014-09-02", "close": 0.07585952, "volume": 197418.0}, {"date": "2014-09-04", "close": 0.08534196, "volume": 250990.0}, {"date": "2014-09-05", "close": 0.08060074, "volume": 91749.0}, {"date": "2014-09-08", "close": 0.08060074, "volume": 186134.0}, {"date": "2014-09-09", "close": 0.08771257, "volume": 23728.0}, {"date": "2014-09-10", "close": 0.08060074, "volume": 206590.0}, {"date": "2014-09-11", "close": 0.08060074, "volume": 158187.0}, {"date": "2014-09-12", "close": 0.08297135, "volume": 28474.0}, {"date": "2014-09-15", "close": 0.08060074, "volume": 128075.0}, {"date": "2014-09-16", "close": 0.09008318, "volume": 1386502.0}, {"date": "2014-09-17", "close": 0.08297135, "volume": 764563.0}, {"date": "2014-09-18", "close": 0.08060074, "volume": 244591.0}, {"date": "2014-09-19", "close": 0.08060074, "volume": 130036.0}, {"date": "2014-09-22", "close": 0.08060074, "volume": 171293.0}, {"date": "2014-09-24", "close": 0.08534196, "volume": 529661.0}, {"date": "2014-09-25", "close": 0.08060074, "volume": 633881.0}, {"date": "2014-09-26", "close": 0.08297135, "volume": 165991.0}, {"date": "2014-09-30", "close": 0.08060074, "volume": 163460.0}, {"date": "2014-10-02", "close": 0.08297135, "volume": 27503.0}, {"date": "2014-10-06", "close": 0.07823013, "volume": 210916.0}, {"date": "2014-10-07", "close": 0.08771257, "volume": 10546.0}, {"date": "2014-10-09", "close": 0.07823013, "volume": 311101.0}, {"date": "2014-10-10", "close": 0.08060074, "volume": 2109162.0}, {"date": "2014-10-14", "close": 0.07823013, "volume": 295283.0}, {"date": "2014-10-15", "close": 0.07585952, "volume": 553022.0}, {"date": "2014-10-16", "close": 0.07585952, "volume": 84206.0}, {"date": "2014-10-21", "close": 0.07823013, "volume": 223571.0}, {"date": "2014-10-22", "close": 0.08297135, "volume": 73821.0}, {"date": "2014-10-23", "close": 0.08297135, "volume": 60111.0}, {"date": "2014-10-29", "close": 0.08060074, "volume": 10546.0}, {"date": "2014-11-03", "close": 0.08060074, "volume": 42183.0}, {"date": "2014-11-04", "close": 0.08060074, "volume": 139365.0}, {"date": "2014-11-05", "close": 0.07585952, "volume": 329052.0}, {"date": "2014-11-06", "close": 0.08060074, "volume": 10546.0}, {"date": "2014-11-07", "close": 0.08060074, "volume": 46402.0}, {"date": "2014-11-10", "close": 0.07585952, "volume": 181837.0}, {"date": "2014-11-11", "close": 0.07585952, "volume": 152914.0}, {"date": "2014-11-13", "close": 0.07823013, "volume": 95231.0}, {"date": "2014-11-18", "close": 0.07348891, "volume": 51563.0}, {"date": "2014-11-19", "close": 0.07585952, "volume": 52729.0}, {"date": "2014-11-20", "close": 0.0711183, "volume": 312858.0}, {"date": "2014-11-21", "close": 0.06874769, "volume": 116135.0}, {"date": "2014-11-25", "close": 0.0711183, "volume": 105458.0}, {"date": "2014-11-26", "close": 0.0711183, "volume": 42183.0}, {"date": "2014-11-27", "close": 0.0711183, "volume": 13815.0}, {"date": "2014-11-28", "close": 0.07348891, "volume": 79610.0}, {"date": "2014-12-01", "close": 0.0711183, "volume": 49213.0}, {"date": "2014-12-02", "close": 0.07348891, "volume": 53016.0}, {"date": "2014-12-04", "close": 0.08060074, "volume": 3555983.0}, {"date": "2014-12-05", "close": 0.08060074, "volume": 284737.0}, {"date": "2014-12-08", "close": 0.08060074, "volume": 42183.0}, {"date": "2014-12-09", "close": 0.08534196, "volume": 12655.0}, {"date": "2014-12-10", "close": 0.08534196, "volume": 53151.0}, {"date": "2014-12-12", "close": 0.08060074, "volume": 197207.0}, {"date": "2014-12-15", "close": 0.08060074, "volume": 211477.0}, {"date": "2014-12-16", "close": 0.08060074, "volume": 132502.0}, {"date": "2014-12-17", "close": 0.08534196, "volume": 2640485.0}, {"date": "2014-12-18", "close": 0.08534196, "volume": 105458.0}, {"date": "2014-12-23", "close": 0.08297135, "volume": 21092.0}, {"date": "2014-12-30", "close": 0.08060074, "volume": 32903.0}, {"date": "2015-01-06", "close": 0.0711183, "volume": 126550.0}, {"date": "2015-01-07", "close": 0.08534196, "volume": 59057.0}, {"date": "2015-01-09", "close": 0.07823013, "volume": 6327.0}, {"date": "2015-01-12", "close": 0.07823013, "volume": 21092.0}, {"date": "2015-01-13", "close": 0.07823013, "volume": 36119.0}, {"date": "2015-01-14", "close": 0.07585952, "volume": 64066.0}, {"date": "2015-01-16", "close": 0.07585952, "volume": 31637.0}, {"date": "2015-01-19", "close": 0.08060074, "volume": 105458.0}, {"date": "2015-01-20", "close": 0.08060074, "volume": 184936.0}, {"date": "2015-01-23", "close": 0.08060074, "volume": 10546.0}, {"date": "2015-01-27", "close": 0.07585952, "volume": 42183.0}, {"date": "2015-01-28", "close": 0.07585952, "volume": 116004.0}, {"date": "2015-01-29", "close": 0.07585952, "volume": 47737.0}, {"date": "2015-01-30", "close": 0.07585952, "volume": 18702.0}, {"date": "2015-02-03", "close": 0.0711183, "volume": 52729.0}, {"date": "2015-02-04", "close": 0.0711183, "volume": 277848.0}, {"date": "2015-02-06", "close": 0.07585952, "volume": 483840.0}, {"date": "2015-02-09", "close": 0.07585952, "volume": 4166.0}, {"date": "2015-02-10", "close": 0.07348891, "volume": 1727456.0}, {"date": "2015-02-11", "close": 0.0711183, "volume": 235857.0}, {"date": "2015-02-16", "close": 0.08534196, "volume": 220958.0}, {"date": "2015-02-19", "close": 0.07823013, "volume": 105985.0}, {"date": "2015-02-20", "close": 0.08534196, "volume": 18156.0}, {"date": "2015-02-24", "close": 0.08297135, "volume": 68020.0}, {"date": "2015-02-25", "close": 0.08297135, "volume": 105458.0}, {"date": "2015-02-27", "close": 0.08297135, "volume": 33179.0}, {"date": "2015-03-02", "close": 0.08297135, "volume": 2545482.0}, {"date": "2015-03-03", "close": 0.08297135, "volume": 172740.0}, {"date": "2015-03-04", "close": 0.08297135, "volume": 199915.0}, {"date": "2015-03-05", "close": 0.08534196, "volume": 65384.0}, {"date": "2015-03-06", "close": 0.09008318, "volume": 320938.0}, {"date": "2015-03-09", "close": 0.0948244, "volume": 43980.0}, {"date": "2015-03-10", "close": 0.0948244, "volume": 53446.0}, {"date": "2015-03-11", "close": 0.09008318, "volume": 455809.0}, {"date": "2015-03-13", "close": 0.09245379, "volume": 44976.0}, {"date": "2015-03-16", "close": 0.0948244, "volume": 791741.0}, {"date": "2015-03-17", "close": 0.0948244, "volume": 56884.0}, {"date": "2015-03-18", "close": 0.0948244, "volume": 200370.0}, {"date": "2015-03-19", "close": 0.09956562, "volume": 76457.0}, {"date": "2015-03-23", "close": 0.09008318, "volume": 73821.0}, {"date": "2015-03-24", "close": 0.09956562, "volume": 5273.0}, {"date": "2015-03-27", "close": 0.09719501, "volume": 2320.0}, {"date": "2015-03-30", "close": 0.10430684, "volume": 335040.0}, {"date": "2015-03-31", "close": 0.10430684, "volume": 111786.0}, {"date": "2015-04-01", "close": 0.10904806, "volume": 130557.0}, {"date": "2015-04-02", "close": 0.10430684, "volume": 111786.0}, {"date": "2015-04-07", "close": 0.10193623, "volume": 63245.0}, {"date": "2015-04-08", "close": 0.09008318, "volume": 556819.0}, {"date": "2015-04-09", "close": 0.09008318, "volume": 4663357.0}, {"date": "2015-04-10", "close": 0.0948244, "volume": 348012.0}, {"date": "2015-04-13", "close": 0.09245379, "volume": 94912.0}, {"date": "2015-04-14", "close": 0.09245379, "volume": 229215.0}, {"date": "2015-04-15", "close": 0.08771257, "volume": 205799.0}, {"date": "2015-04-16", "close": 0.08771257, "volume": 100398.0}, {"date": "2015-04-17", "close": 0.08771257, "volume": 34202.0}, {"date": "2015-04-20", "close": 0.08771257, "volume": 15150.0}, {"date": "2015-04-21", "close": 0.08534196, "volume": 290678.0}, {"date": "2015-04-22", "close": 0.08534196, "volume": 42183.0}, {"date": "2015-04-23", "close": 0.0948244, "volume": 187260.0}, {"date": "2015-04-27", "close": 0.0948244, "volume": 421832.0}, {"date": "2015-04-28", "close": 0.09956562, "volume": 323961.0}, {"date": "2015-04-29", "close": 0.09956562, "volume": 61062.0}, {"date": "2015-04-30", "close": 0.10430684, "volume": 160189.0}, {"date": "2015-05-01", "close": 0.11615989, "volume": 451711.0}, {"date": "2015-05-04", "close": 0.12090111, "volume": 1134723.0}, {"date": "2015-05-05", "close": 0.1185305, "volume": 168733.0}, {"date": "2015-05-06", "close": 0.1185305, "volume": 128659.0}, {"date": "2015-05-07", "close": 0.1185305, "volume": 21092.0}, {"date": "2015-05-08", "close": 0.11378928, "volume": 97739.0}, {"date": "2015-05-11", "close": 0.11615989, "volume": 41129.0}, {"date": "2015-05-12", "close": 0.11615989, "volume": 39547.0}, {"date": "2015-05-13", "close": 0.1185305, "volume": 60976.0}, {"date": "2015-05-14", "close": 0.1185305, "volume": 1602963.0}, {"date": "2015-05-15", "close": 0.11378928, "volume": 42183.0}, {"date": "2015-05-18", "close": 0.1185305, "volume": 84366.0}, {"date": "2015-05-19", "close": 0.10667745, "volume": 122331.0}, {"date": "2015-05-21", "close": 0.10667745, "volume": 179279.0}, {"date": "2015-05-26", "close": 0.09956562, "volume": 92402.0}, {"date": "2015-05-28", "close": 0.10667745, "volume": 73821.0}, {"date": "2015-05-29", "close": 0.0948244, "volume": 145005.0}, {"date": "2015-06-01", "close": 0.0948244, "volume": 105458.0}, {"date": "2015-06-03", "close": 0.09956562, "volume": 105458.0}, {"date": "2015-06-04", "close": 0.10667745, "volume": 18982.0}, {"date": "2015-06-05", "close": 0.0948244, "volume": 262473.0}, {"date": "2015-06-09", "close": 0.0948244, "volume": 15819.0}, {"date": "2015-06-10", "close": 0.09719501, "volume": 10546.0}, {"date": "2015-06-15", "close": 0.1185305, "volume": 1874292.0}, {"date": "2015-06-16", "close": 0.1185305, "volume": 1476202.0}, {"date": "2015-06-17", "close": 0.12327172, "volume": 1140907.0}, {"date": "2015-06-18", "close": 0.12801294, "volume": 248881.0}, {"date": "2015-06-19", "close": 0.11378928, "volume": 194043.0}, {"date": "2015-06-22", "close": 0.11378928, "volume": 69902.0}, {"date": "2015-06-23", "close": 0.10904806, "volume": 295500.0}, {"date": "2015-06-24", "close": 0.11141867, "volume": 21090.0}, {"date": "2015-06-25", "close": 0.11141867, "volume": 247827.0}, {"date": "2015-06-29", "close": 0.10904806, "volume": 84366.0}, {"date": "2015-06-30", "close": 0.11141867, "volume": 84366.0}, {"date": "2015-07-02", "close": 0.11378928, "volume": 21092.0}, {"date": "2015-07-08", "close": 0.10667745, "volume": 21092.0}, {"date": "2015-07-09", "close": 0.10667745, "volume": 263645.0}, {"date": "2015-07-13", "close": 0.10904806, "volume": 82555.0}, {"date": "2015-07-14", "close": 0.10193623, "volume": 210994.0}, {"date": "2015-07-15", "close": 0.10193623, "volume": 12041.0}, {"date": "2015-07-16", "close": 0.10193623, "volume": 52729.0}, {"date": "2015-07-17", "close": 0.10193623, "volume": 17120.0}, {"date": "2015-07-20", "close": 0.10193623, "volume": 49399.0}, {"date": "2015-07-21", "close": 0.10193623, "volume": 3330.0}, {"date": "2015-07-24", "close": 0.10430684, "volume": 43071.0}, {"date": "2015-07-27", "close": 0.1185305, "volume": 2131034.0}, {"date": "2015-07-28", "close": 0.11615989, "volume": 67493.0}, {"date": "2015-08-03", "close": 0.1185305, "volume": 116004.0}, {"date": "2015-08-05", "close": 0.12327172, "volume": 29528.0}, {"date": "2015-08-06", "close": 0.13038355, "volume": 100485.0}, {"date": "2015-08-07", "close": 0.11378928, "volume": 39547.0}, {"date": "2015-08-10", "close": 0.1185305, "volume": 46191.0}, {"date": "2015-08-12", "close": 0.1185305, "volume": 69813.0}, {"date": "2015-08-13", "close": 0.12090111, "volume": 14935.0}, {"date": "2015-08-14", "close": 0.12090111, "volume": 4640.0}, {"date": "2015-08-18", "close": 0.10667745, "volume": 105458.0}, {"date": "2015-08-19", "close": 0.12090111, "volume": 16435.0}, {"date": "2015-08-21", "close": 0.12090111, "volume": 10546.0}, {"date": "2015-08-28", "close": 0.10904806, "volume": 84366.0}, {"date": "2015-08-31", "close": 0.09956562, "volume": 18982.0}, {"date": "2015-09-01", "close": 0.10430684, "volume": 5045.0}, {"date": "2015-09-03", "close": 0.10430684, "volume": 1268661.0}, {"date": "2015-09-07", "close": 0.09245379, "volume": 78807.0}, {"date": "2015-09-08", "close": 0.10904806, "volume": 9913.0}, {"date": "2015-09-09", "close": 0.09719501, "volume": 12071.0}, {"date": "2015-09-10", "close": 0.10904806, "volume": 5273.0}, {"date": "2015-09-11", "close": 0.10904806, "volume": 150904.0}, {"date": "2015-09-17", "close": 0.10667745, "volume": 105458.0}, {"date": "2015-09-18", "close": 0.10904806, "volume": 58002.0}, {"date": "2015-09-23", "close": 0.09956562, "volume": 56947.0}, {"date": "2015-09-25", "close": 0.10904806, "volume": 59495.0}, {"date": "2015-09-28", "close": 0.10904806, "volume": 42183.0}, {"date": "2015-09-29", "close": 0.09956562, "volume": 126550.0}, {"date": "2015-09-30", "close": 0.09956562, "volume": 69164.0}, {"date": "2015-10-01", "close": 0.09956562, "volume": 10546.0}, {"date": "2015-10-06", "close": 0.0948244, "volume": 129941.0}, {"date": "2015-10-07", "close": 0.11378928, "volume": 263645.0}, {"date": "2015-10-09", "close": 0.11378928, "volume": 13005.0}, {"date": "2015-10-13", "close": 0.10430684, "volume": 21284.0}, {"date": "2015-10-14", "close": 0.11378928, "volume": 12655.0}, {"date": "2015-10-22", "close": 0.11141867, "volume": 4410.0}, {"date": "2015-10-23", "close": 0.11378928, "volume": 16209.0}, {"date": "2015-10-27", "close": 0.10904806, "volume": 35856.0}, {"date": "2015-10-29", "close": 0.10667745, "volume": 52729.0}, {"date": "2015-11-03", "close": 0.10193623, "volume": 26365.0}, {"date": "2015-11-04", "close": 0.10904806, "volume": 5273.0}, {"date": "2015-11-06", "close": 0.10193623, "volume": 47351.0}, {"date": "2015-11-10", "close": 0.10667745, "volume": 249801.0}, {"date": "2015-11-11", "close": 0.10904806, "volume": 210916.0}, {"date": "2015-11-12", "close": 0.11378928, "volume": 210916.0}, {"date": "2015-11-13", "close": 0.11378928, "volume": 4429.0}, {"date": "2015-11-17", "close": 0.11378928, "volume": 3954687.0}, {"date": "2015-11-19", "close": 0.11378928, "volume": 68548.0}, {"date": "2015-11-20", "close": 0.11378928, "volume": 21092.0}, {"date": "2015-11-23", "close": 0.11378928, "volume": 819726.0}, {"date": "2015-11-24", "close": 0.10193623, "volume": 7698.0}, {"date": "2015-11-25", "close": 0.11378928, "volume": 5062.0}, {"date": "2015-11-30", "close": 0.10193623, "volume": 82257.0}, {"date": "2015-12-01", "close": 0.10430684, "volume": 142368.0}, {"date": "2015-12-03", "close": 0.10430684, "volume": 68548.0}, {"date": "2015-12-04", "close": 0.10430684, "volume": 21092.0}, {"date": "2015-12-07", "close": 0.11378928, "volume": 213639.0}, {"date": "2015-12-08", "close": 0.11378928, "volume": 290959.0}, {"date": "2015-12-09", "close": 0.11141867, "volume": 786612.0}, {"date": "2015-12-10", "close": 0.11141867, "volume": 126550.0}, {"date": "2015-12-11", "close": 0.11141867, "volume": 411287.0}, {"date": "2015-12-14", "close": 0.11141867, "volume": 10546.0}, {"date": "2015-12-18", "close": 0.10904806, "volume": 52729.0}, {"date": "2015-12-23", "close": 0.10667745, "volume": 36910.0}, {"date": "2015-12-24", "close": 0.0948244, "volume": 15819.0}, {"date": "2015-12-30", "close": 0.0948244, "volume": 9491.0}, {"date": "2016-01-05", "close": 0.0948244, "volume": 87530.0}, {"date": "2016-01-06", "close": 0.09956562, "volume": 5273.0}, {"date": "2016-01-11", "close": 0.09008318, "volume": 42183.0}, {"date": "2016-01-12", "close": 0.09956562, "volume": 5273.0}, {"date": "2016-01-13", "close": 0.09008318, "volume": 25015.0}, {"date": "2016-01-14", "close": 0.09719501, "volume": 5273.0}, {"date": "2016-01-21", "close": 0.09008318, "volume": 2736.0}, {"date": "2016-01-22", "close": 0.08534196, "volume": 117058.0}, {"date": "2016-01-25", "close": 0.09245379, "volume": 7382.0}, {"date": "2016-01-27", "close": 0.08297135, "volume": 17301.0}, {"date": "2016-01-29", "close": 0.09008318, "volume": 6327.0}, {"date": "2016-02-01", "close": 0.08771257, "volume": 10546.0}, {"date": "2016-02-02", "close": 0.08771257, "volume": 14764.0}, {"date": "2016-02-03", "close": 0.09245379, "volume": 69602.0}, {"date": "2016-02-04", "close": 0.09008318, "volume": 41287.0}, {"date": "2016-02-10", "close": 0.08534196, "volume": 21092.0}, {"date": "2016-02-11", "close": 0.08060074, "volume": 105458.0}, {"date": "2016-02-12", "close": 0.07823013, "volume": 79094.0}, {"date": "2016-02-16", "close": 0.07585952, "volume": 261747.0}, {"date": "2016-02-17", "close": 0.08297135, "volume": 105458.0}, {"date": "2016-02-18", "close": 0.08771257, "volume": 126567.0}, {"date": "2016-02-23", "close": 0.08297135, "volume": 10546.0}, {"date": "2016-02-24", "close": 0.08297135, "volume": 10546.0}, {"date": "2016-02-25", "close": 0.08534196, "volume": 2109.0}, {"date": "2016-02-26", "close": 0.08771257, "volume": 80148.0}, {"date": "2016-02-29", "close": 0.07823013, "volume": 123386.0}, {"date": "2016-03-01", "close": 0.07585952, "volume": 42183.0}, {"date": "2016-03-02", "close": 0.08060074, "volume": 26365.0}, {"date": "2016-03-03", "close": 0.08297135, "volume": 85265.0}, {"date": "2016-03-04", "close": 0.09008318, "volume": 756295.0}, {"date": "2016-03-07", "close": 0.09719501, "volume": 521840.0}, {"date": "2016-03-08", "close": 0.11378928, "volume": 846750.0}, {"date": "2016-03-09", "close": 0.12327172, "volume": 987554.0}, {"date": "2016-03-10", "close": 0.11378928, "volume": 614407.0}, {"date": "2016-03-11", "close": 0.1185305, "volume": 74875.0}, {"date": "2016-03-14", "close": 0.10430684, "volume": 147641.0}, {"date": "2016-03-15", "close": 0.10430684, "volume": 33156.0}, {"date": "2016-03-16", "close": 0.1185305, "volume": 282387.0}, {"date": "2016-03-17", "close": 0.11378928, "volume": 105458.0}, {"date": "2016-03-18", "close": 0.12090111, "volume": 5062.0}, {"date": "2016-03-21", "close": 0.11615989, "volume": 265754.0}, {"date": "2016-03-22", "close": 0.1185305, "volume": 227452.0}, {"date": "2016-03-23", "close": 0.12090111, "volume": 70657.0}, {"date": "2016-03-24", "close": 0.11615989, "volume": 284176.0}, {"date": "2016-03-29", "close": 0.12327172, "volume": 5273.0}, {"date": "2016-03-31", "close": 0.12327172, "volume": 421832.0}, {"date": "2016-04-01", "close": 0.12090111, "volume": 94912.0}, {"date": "2016-04-04", "close": 0.12090111, "volume": 64555.0}, {"date": "2016-04-05", "close": 0.12090111, "volume": 203308.0}, {"date": "2016-04-06", "close": 0.12327172, "volume": 3592.0}, {"date": "2016-04-07", "close": 0.12327172, "volume": 67168.0}, {"date": "2016-04-08", "close": 0.12327172, "volume": 438997.0}, {"date": "2016-04-11", "close": 0.12327172, "volume": 168733.0}, {"date": "2016-04-12", "close": 0.12327172, "volume": 510312.0}, {"date": "2016-04-13", "close": 0.12327172, "volume": 126527.0}, {"date": "2016-04-14", "close": 0.12564233, "volume": 682337.0}, {"date": "2016-04-15", "close": 0.12564233, "volume": 386601.0}, {"date": "2016-04-18", "close": 0.12090111, "volume": 78039.0}, {"date": "2016-04-19", "close": 0.12564233, "volume": 115299.0}, {"date": "2016-04-20", "close": 0.12090111, "volume": 2888685.0}, {"date": "2016-04-21", "close": 0.13275416, "volume": 940250.0}, {"date": "2016-04-22", "close": 0.12090111, "volume": 444021.0}, {"date": "2016-04-26", "close": 0.12564233, "volume": 217341.0}, {"date": "2016-04-27", "close": 0.12090111, "volume": 42183.0}, {"date": "2016-04-28", "close": 0.12564233, "volume": 275246.0}, {"date": "2016-04-29", "close": 0.12090111, "volume": 71321.0}, {"date": "2016-05-02", "close": 0.12801294, "volume": 130768.0}, {"date": "2016-05-04", "close": 0.12564233, "volume": 84949.0}, {"date": "2016-05-05", "close": 0.12327172, "volume": 252243.0}, {"date": "2016-05-06", "close": 0.12327172, "volume": 40264.0}, {"date": "2016-05-09", "close": 0.13986599, "volume": 3466099.0}, {"date": "2016-05-10", "close": 0.14697782, "volume": 1824872.0}, {"date": "2016-05-11", "close": 0.1422366, "volume": 1978746.0}, {"date": "2016-05-12", "close": 0.1422366, "volume": 158609.0}, {"date": "2016-05-13", "close": 0.1422366, "volume": 343163.0}, {"date": "2016-05-16", "close": 0.13512477, "volume": 285437.0}, {"date": "2016-05-17", "close": 0.13749538, "volume": 100310.0}, {"date": "2016-05-18", "close": 0.14934843, "volume": 1387432.0}, {"date": "2016-05-19", "close": 0.15883087, "volume": 5070357.0}, {"date": "2016-05-20", "close": 0.14697782, "volume": 1297799.0}, {"date": "2016-05-23", "close": 0.15883087, "volume": 823377.0}, {"date": "2016-05-24", "close": 0.15408965, "volume": 739398.0}, {"date": "2016-05-25", "close": 0.14934843, "volume": 466987.0}, {"date": "2016-05-26", "close": 0.1422366, "volume": 416737.0}, {"date": "2016-05-27", "close": 0.14460721, "volume": 257014.0}, {"date": "2016-05-30", "close": 0.14460721, "volume": 420078.0}, {"date": "2016-05-31", "close": 0.13986599, "volume": 449874.0}, {"date": "2016-06-01", "close": 0.1422366, "volume": 120707.0}, {"date": "2016-06-02", "close": 0.14460721, "volume": 741278.0}, {"date": "2016-06-03", "close": 0.14697782, "volume": 223086.0}, {"date": "2016-06-06", "close": 0.14697782, "volume": 326526.0}, {"date": "2016-06-07", "close": 0.15171904, "volume": 242125.0}, {"date": "2016-06-10", "close": 0.1422366, "volume": 1670083.0}, {"date": "2016-06-14", "close": 0.14697782, "volume": 932988.0}, {"date": "2016-06-15", "close": 0.13986599, "volume": 735754.0}, {"date": "2016-06-16", "close": 0.1422366, "volume": 110628.0}, {"date": "2016-06-17", "close": 0.15171904, "volume": 202847.0}, {"date": "2016-06-20", "close": 0.14934843, "volume": 394498.0}, {"date": "2016-06-21", "close": 0.14934843, "volume": 244926.0}, {"date": "2016-06-22", "close": 0.14460721, "volume": 193602.0}, {"date": "2016-06-23", "close": 0.14697782, "volume": 372891.0}, {"date": "2016-06-24", "close": 0.13512477, "volume": 1243288.0}, {"date": "2016-06-27", "close": 0.13512477, "volume": 1777559.0}, {"date": "2016-06-28", "close": 0.1422366, "volume": 153969.0}, {"date": "2016-06-29", "close": 0.1422366, "volume": 465969.0}, {"date": "2016-06-30", "close": 0.14697782, "volume": 142094.0}, {"date": "2016-07-01", "close": 0.14697782, "volume": 378015.0}, {"date": "2016-07-04", "close": 0.13512477, "volume": 566658.0}, {"date": "2016-07-05", "close": 0.13275416, "volume": 618953.0}, {"date": "2016-07-06", "close": 0.13038355, "volume": 286424.0}, {"date": "2016-07-07", "close": 0.13275416, "volume": 380906.0}, {"date": "2016-07-08", "close": 0.12564233, "volume": 241769.0}, {"date": "2016-07-11", "close": 0.12801294, "volume": 479026.0}, {"date": "2016-07-12", "close": 0.13038355, "volume": 6728.0}, {"date": "2016-07-13", "close": 0.13275416, "volume": 207866.0}, {"date": "2016-07-14", "close": 0.13038355, "volume": 207639.0}, {"date": "2016-07-15", "close": 0.13749538, "volume": 41502.0}, {"date": "2016-07-18", "close": 0.13275416, "volume": 237591.0}, {"date": "2016-07-19", "close": 0.1422366, "volume": 144338.0}, {"date": "2016-07-20", "close": 0.13038355, "volume": 111056.0}, {"date": "2016-07-21", "close": 0.13038355, "volume": 124268.0}, {"date": "2016-07-22", "close": 0.1422366, "volume": 70893.0}, {"date": "2016-07-25", "close": 0.1185305, "volume": 538804.0}, {"date": "2016-07-26", "close": 0.13275416, "volume": 421972.0}, {"date": "2016-07-27", "close": 0.1185305, "volume": 89258.0}, {"date": "2016-07-28", "close": 0.10904806, "volume": 487151.0}, {"date": "2016-07-29", "close": 0.1185305, "volume": 348644.0}, {"date": "2016-08-01", "close": 0.12327172, "volume": 186872.0}, {"date": "2016-08-02", "close": 0.12327172, "volume": 309203.0}, {"date": "2016-08-03", "close": 0.12327172, "volume": 69602.0}, {"date": "2016-08-04", "close": 0.12327172, "volume": 161477.0}, {"date": "2016-08-05", "close": 0.12327172, "volume": 42183.0}, {"date": "2016-08-08", "close": 0.12564233, "volume": 219281.0}, {"date": "2016-08-09", "close": 0.12327172, "volume": 31245.0}, {"date": "2016-08-11", "close": 0.12327172, "volume": 114738.0}, {"date": "2016-08-12", "close": 0.12327172, "volume": 154496.0}, {"date": "2016-08-15", "close": 0.12564233, "volume": 119364.0}, {"date": "2016-08-16", "close": 0.12801294, "volume": 755135.0}, {"date": "2016-08-17", "close": 0.12327172, "volume": 191906.0}, {"date": "2016-08-18", "close": 0.12327172, "volume": 270816.0}, {"date": "2016-08-19", "close": 0.12564233, "volume": 469531.0}, {"date": "2016-08-22", "close": 0.12564233, "volume": 624386.0}, {"date": "2016-08-23", "close": 0.13038355, "volume": 631369.0}, {"date": "2016-08-24", "close": 0.13275416, "volume": 210087.0}, {"date": "2016-08-25", "close": 0.13749538, "volume": 621038.0}, {"date": "2016-08-26", "close": 0.13512477, "volume": 241541.0}, {"date": "2016-08-29", "close": 0.13275416, "volume": 460156.0}, {"date": "2016-08-30", "close": 0.13275416, "volume": 265044.0}, {"date": "2016-08-31", "close": 0.13512477, "volume": 89469.0}, {"date": "2016-09-01", "close": 0.13986599, "volume": 130873.0}, {"date": "2016-09-02", "close": 0.13512477, "volume": 343654.0}, {"date": "2016-09-05", "close": 0.13512477, "volume": 401561.0}, {"date": "2016-09-06", "close": 0.13512477, "volume": 330242.0}, {"date": "2016-09-07", "close": 0.13275416, "volume": 106523.0}, {"date": "2016-09-08", "close": 0.13512477, "volume": 40169.0}, {"date": "2016-09-09", "close": 0.12801294, "volume": 1120418.0}, {"date": "2016-09-13", "close": 0.12801294, "volume": 232008.0}, {"date": "2016-09-14", "close": 0.13275416, "volume": 264558.0}, {"date": "2016-09-19", "close": 0.13275416, "volume": 21092.0}, {"date": "2016-09-20", "close": 0.12801294, "volume": 50620.0}, {"date": "2016-09-21", "close": 0.12801294, "volume": 7869.0}, {"date": "2016-09-22", "close": 0.12327172, "volume": 140633.0}, {"date": "2016-09-23", "close": 0.12327172, "volume": 84366.0}, {"date": "2016-09-26", "close": 0.1185305, "volume": 114397.0}, {"date": "2016-09-27", "close": 0.13512477, "volume": 368620.0}, {"date": "2016-09-28", "close": 0.13275416, "volume": 275115.0}, {"date": "2016-09-29", "close": 0.13749538, "volume": 63697.0}, {"date": "2016-09-30", "close": 0.13749538, "volume": 276465.0}, {"date": "2016-10-03", "close": 0.13749538, "volume": 11377.0}, {"date": "2016-10-04", "close": 0.13512477, "volume": 178228.0}, {"date": "2016-10-06", "close": 0.13986599, "volume": 236445.0}, {"date": "2016-10-07", "close": 0.14460721, "volume": 138167.0}, {"date": "2016-10-10", "close": 0.13986599, "volume": 84864.0}, {"date": "2016-10-11", "close": 0.13986599, "volume": 15182.0}, {"date": "2016-10-12", "close": 0.13512477, "volume": 215729.0}, {"date": "2016-10-13", "close": 0.13512477, "volume": 123342.0}, {"date": "2016-10-14", "close": 0.13512477, "volume": 70227.0}, {"date": "2016-10-17", "close": 0.13512477, "volume": 45948.0}, {"date": "2016-10-18", "close": 0.13275416, "volume": 347016.0}, {"date": "2016-10-19", "close": 0.12564233, "volume": 74816.0}, {"date": "2016-10-20", "close": 0.13038355, "volume": 15918.0}, {"date": "2016-10-21", "close": 0.13038355, "volume": 232556.0}, {"date": "2016-10-24", "close": 0.1185305, "volume": 364237.0}, {"date": "2016-10-25", "close": 0.1185305, "volume": 22482.0}, {"date": "2016-10-27", "close": 0.12327172, "volume": 105458.0}, {"date": "2016-10-28", "close": 0.12090111, "volume": 16346.0}, {"date": "2016-10-31", "close": 0.12327172, "volume": 84366.0}, {"date": "2016-11-01", "close": 0.12801294, "volume": 10546.0}, {"date": "2016-11-02", "close": 0.10667745, "volume": 2730217.0}, {"date": "2016-11-03", "close": 0.10667745, "volume": 697207.0}, {"date": "2016-11-04", "close": 0.10430684, "volume": 67493.0}, {"date": "2016-11-07", "close": 0.09956562, "volume": 1609870.0}, {"date": "2016-11-08", "close": 0.09956562, "volume": 1603707.0}, {"date": "2016-11-09", "close": 0.09719501, "volume": 235410.0}, {"date": "2016-11-10", "close": 0.10904806, "volume": 316374.0}, {"date": "2016-11-11", "close": 0.10193623, "volume": 274191.0}, {"date": "2016-11-14", "close": 0.10904806, "volume": 122899.0}, {"date": "2016-11-16", "close": 0.11141867, "volume": 73418.0}, {"date": "2016-11-17", "close": 0.1185305, "volume": 521773.0}, {"date": "2016-11-18", "close": 0.11378928, "volume": 540793.0}, {"date": "2016-11-21", "close": 0.10904806, "volume": 272875.0}, {"date": "2016-11-22", "close": 0.11378928, "volume": 401192.0}, {"date": "2016-11-23", "close": 0.1185305, "volume": 363474.0}, {"date": "2016-11-24", "close": 0.12564233, "volume": 1922773.0}, {"date": "2016-11-25", "close": 0.1185305, "volume": 979216.0}, {"date": "2016-11-28", "close": 0.1185305, "volume": 118227.0}, {"date": "2016-11-29", "close": 0.11378928, "volume": 222067.0}, {"date": "2016-11-30", "close": 0.12801294, "volume": 1533078.0}, {"date": "2016-12-01", "close": 0.12801294, "volume": 604718.0}, {"date": "2016-12-02", "close": 0.12327172, "volume": 197053.0}, {"date": "2016-12-05", "close": 0.12090111, "volume": 556819.0}, {"date": "2016-12-06", "close": 0.12327172, "volume": 382321.0}, {"date": "2016-12-07", "close": 0.1185305, "volume": 90175.0}, {"date": "2016-12-08", "close": 0.11378928, "volume": 166472.0}, {"date": "2016-12-09", "close": 0.11378928, "volume": 4866.0}, {"date": "2016-12-12", "close": 0.1185305, "volume": 148607.0}, {"date": "2016-12-13", "close": 0.1185305, "volume": 152914.0}, {"date": "2016-12-14", "close": 0.1185305, "volume": 12655.0}, {"date": "2016-12-15", "close": 0.12801294, "volume": 396293.0}, {"date": "2016-12-16", "close": 0.12327172, "volume": 163857.0}, {"date": "2016-12-19", "close": 0.1185305, "volume": 66183.0}, {"date": "2016-12-20", "close": 0.11615989, "volume": 32603.0}, {"date": "2016-12-21", "close": 0.11141867, "volume": 113034.0}, {"date": "2016-12-22", "close": 0.11378928, "volume": 49586.0}, {"date": "2016-12-28", "close": 0.11378928, "volume": 10546.0}, {"date": "2017-01-03", "close": 0.1185305, "volume": 59985.0}, {"date": "2017-01-04", "close": 0.1185305, "volume": 42183.0}, {"date": "2017-01-06", "close": 0.11615989, "volume": 43244.0}, {"date": "2017-01-09", "close": 0.1185305, "volume": 217876.0}, {"date": "2017-01-10", "close": 0.11378928, "volume": 197675.0}, {"date": "2017-01-11", "close": 0.1185305, "volume": 126919.0}, {"date": "2017-01-12", "close": 0.1185305, "volume": 13530.0}, {"date": "2017-01-16", "close": 0.1185305, "volume": 79013.0}, {"date": "2017-01-17", "close": 0.12327172, "volume": 216976.0}, {"date": "2017-01-18", "close": 0.12564233, "volume": 89639.0}, {"date": "2017-01-19", "close": 0.12327172, "volume": 7648.0}, {"date": "2017-01-20", "close": 0.12327172, "volume": 224079.0}, {"date": "2017-01-23", "close": 0.12090111, "volume": 127528.0}, {"date": "2017-01-24", "close": 0.1185305, "volume": 349397.0}, {"date": "2017-01-27", "close": 0.12327172, "volume": 40808.0}, {"date": "2017-01-30", "close": 0.12090111, "volume": 105855.0}, {"date": "2017-01-31", "close": 0.13275416, "volume": 916479.0}, {"date": "2017-02-01", "close": 0.13038355, "volume": 160843.0}, {"date": "2017-02-02", "close": 0.12801294, "volume": 44510.0}, {"date": "2017-02-03", "close": 0.12327172, "volume": 253901.0}, {"date": "2017-02-06", "close": 0.12801294, "volume": 43375.0}, {"date": "2017-02-07", "close": 0.12801294, "volume": 245886.0}, {"date": "2017-02-08", "close": 0.12327172, "volume": 392304.0}, {"date": "2017-02-09", "close": 0.11615989, "volume": 166248.0}, {"date": "2017-02-10", "close": 0.11378928, "volume": 136840.0}, {"date": "2017-02-13", "close": 0.10904806, "volume": 639177.0}, {"date": "2017-02-14", "close": 0.10904806, "volume": 13073.0}, {"date": "2017-02-15", "close": 0.11141867, "volume": 20914.0}, {"date": "2017-02-16", "close": 0.10904806, "volume": 134052.0}, {"date": "2017-02-17", "close": 0.12327172, "volume": 52362.0}, {"date": "2017-02-20", "close": 0.11378928, "volume": 183130.0}, {"date": "2017-02-21", "close": 0.11615989, "volume": 29528.0}, {"date": "2017-02-22", "close": 0.11378928, "volume": 59991.0}, {"date": "2017-02-23", "close": 0.11378928, "volume": 180152.0}, {"date": "2017-02-24", "close": 0.1185305, "volume": 24369.0}, {"date": "2017-02-27", "close": 0.11615989, "volume": 13049.0}, {"date": "2017-02-28", "close": 0.11615989, "volume": 79604.0}, {"date": "2017-03-01", "close": 0.1185305, "volume": 107346.0}, {"date": "2017-03-02", "close": 0.11378928, "volume": 9225.0}, {"date": "2017-03-06", "close": 0.11378928, "volume": 34892.0}, {"date": "2017-03-07", "close": 0.10904806, "volume": 668594.0}, {"date": "2017-03-08", "close": 0.10904806, "volume": 23800.0}, {"date": "2017-03-10", "close": 0.14934843, "volume": 15366216.0}, {"date": "2017-03-13", "close": 0.14934843, "volume": 1449667.0}, {"date": "2017-03-14", "close": 0.14934843, "volume": 4407760.0}, {"date": "2017-03-15", "close": 0.14934843, "volume": 1381408.0}, {"date": "2017-03-16", "close": 0.14934843, "volume": 1025882.0}, {"date": "2017-03-17", "close": 0.147926064, "volume": 4513142.0}, {"date": "2017-03-20", "close": 0.14697782, "volume": 399317.0}, {"date": "2017-03-21", "close": 0.14460721, "volume": 4436687.0}, {"date": "2017-03-22", "close": 0.14697782, "volume": 931988.0}, {"date": "2017-03-23", "close": 0.14697782, "volume": 163679.0}, {"date": "2017-03-24", "close": 0.14697782, "volume": 3061526.0}, {"date": "2017-03-27", "close": 0.14697782, "volume": 658463.0}, {"date": "2017-03-28", "close": 0.14934843, "volume": 328949.0}, {"date": "2017-03-29", "close": 0.14934843, "volume": 295599.0}, {"date": "2017-03-30", "close": 0.14697782, "volume": 1756898.0}, {"date": "2017-03-31", "close": 0.14697782, "volume": 57473.0}, {"date": "2017-04-03", "close": 0.14697782, "volume": 759298.0}, {"date": "2017-04-05", "close": 0.14934843, "volume": 664386.0}, {"date": "2017-04-06", "close": 0.14697782, "volume": 413187.0}, {"date": "2017-04-07", "close": 0.14697782, "volume": 122192.0}, {"date": "2017-04-10", "close": 0.14697782, "volume": 143001.0}, {"date": "2017-04-11", "close": 0.14934843, "volume": 1276908.0}, {"date": "2017-04-12", "close": 0.14934843, "volume": 477238.0}, {"date": "2017-04-13", "close": 0.14934843, "volume": 81120.0}, {"date": "2017-04-18", "close": 0.14934843, "volume": 383810.0}, {"date": "2017-04-19", "close": 0.14934843, "volume": 20670.0}, {"date": "2017-04-20", "close": 0.14934843, "volume": 208607.0}, {"date": "2017-04-21", "close": 0.14934843, "volume": 264641.0}, {"date": "2017-04-24", "close": 0.14934843, "volume": 105880.0}, {"date": "2017-04-26", "close": 0.14934843, "volume": 175866.0}, {"date": "2017-04-27", "close": 0.14934843, "volume": 238335.0}, {"date": "2017-04-28", "close": 0.14934843, "volume": 53731.0}, {"date": "2017-05-01", "close": 0.14934843, "volume": 1096764.0}, {"date": "2017-05-02", "close": 0.15171904, "volume": 952959.0}, {"date": "2017-05-03", "close": 0.15171904, "volume": 258997.0}, {"date": "2017-05-04", "close": 0.14934843, "volume": 1131437.0}, {"date": "2017-05-05", "close": 0.14934843, "volume": 22146.0}, {"date": "2017-05-08", "close": 0.14934843, "volume": 435875.0}, {"date": "2017-05-09", "close": 0.14934843, "volume": 994501.0}, {"date": "2017-05-10", "close": 0.14934843, "volume": 632234.0}, {"date": "2017-05-12", "close": 0.14934843, "volume": 109227.0}, {"date": "2017-05-15", "close": 0.14934843, "volume": 473787.0}, {"date": "2017-05-16", "close": 0.14934843, "volume": 35151.0}, {"date": "2017-05-18", "close": 0.14934843, "volume": 196156.0}, {"date": "2017-05-19", "close": 0.14934843, "volume": 10546.0}, {"date": "2017-05-22", "close": 0.14934843, "volume": 287373.0}, {"date": "2017-05-24", "close": 0.15171904, "volume": 1022598.0}, {"date": "2017-05-25", "close": 0.15171904, "volume": 111197.0}, {"date": "2017-05-26", "close": 0.15408965, "volume": 1977282.0}, {"date": "2017-05-29", "close": 0.15171904, "volume": 470501.0}, {"date": "2017-05-30", "close": 0.15171904, "volume": 212076.0}, {"date": "2017-05-31", "close": 0.15408965, "volume": 21092.0}, {"date": "2017-06-01", "close": 0.15171904, "volume": 383665.0}, {"date": "2017-06-02", "close": 0.15408965, "volume": 4353.0}, {"date": "2017-06-05", "close": 0.15171904, "volume": 8437.0}, {"date": "2017-06-06", "close": 0.15408965, "volume": 112442.0}, {"date": "2017-06-08", "close": 0.15171904, "volume": 2871.0}, {"date": "2017-06-09", "close": 0.15408965, "volume": 134818.0}, {"date": "2017-06-13", "close": 0.15171904, "volume": 80897.0}, {"date": "2017-06-14", "close": 0.15171904, "volume": 653024.0}, {"date": "2017-06-16", "close": 0.15408965, "volume": 139002.0}, {"date": "2017-06-19", "close": 0.15408965, "volume": 66310.0}, {"date": "2017-06-20", "close": 0.15171904, "volume": 118185.0}, {"date": "2017-06-21", "close": 0.15171904, "volume": 478295.0}, {"date": "2017-06-22", "close": 0.15171904, "volume": 179279.0}, {"date": "2017-06-26", "close": 0.15171904, "volume": 437155.0}, {"date": "2017-06-27", "close": 0.15171904, "volume": 534430.0}, {"date": "2017-06-28", "close": 0.15408965, "volume": 1994567.0}, {"date": "2017-06-29", "close": 0.15408965, "volume": 952677.0}, {"date": "2017-06-30", "close": 0.14934843, "volume": 4979978.0}, {"date": "2017-07-10", "close": 0.08534196, "volume": 150284.0}, {"date": "2017-07-11", "close": 0.07348891, "volume": 1299678.0}, {"date": "2017-07-12", "close": 0.05926525, "volume": 883979.0}, {"date": "2017-07-13", "close": 0.05689464, "volume": 2231377.0}, {"date": "2017-07-14", "close": 0.05926525, "volume": 941867.0}, {"date": "2017-07-17", "close": 0.06400647, "volume": 517740.0}, {"date": "2017-07-18", "close": 0.06163586, "volume": 504334.0}, {"date": "2017-07-19", "close": 0.05689464, "volume": 672688.0}, {"date": "2017-07-20", "close": 0.05689464, "volume": 698582.0}, {"date": "2017-07-21", "close": 0.05215342, "volume": 1436067.0}, {"date": "2017-07-24", "close": 0.04504159, "volume": 1602541.0}, {"date": "2017-07-25", "close": 0.04267098, "volume": 587342.0}, {"date": "2017-07-26", "close": 0.03792976, "volume": 577075.0}, {"date": "2017-07-27", "close": 0.044567468, "volume": 335357.0}, {"date": "2017-07-28", "close": 0.05689464, "volume": 1177345.0}, {"date": "2017-07-31", "close": 0.05926525, "volume": 542076.0}, {"date": "2017-08-01", "close": 0.05689464, "volume": 73342.0}, {"date": "2017-08-02", "close": 0.05452403, "volume": 60111.0}, {"date": "2017-08-03", "close": 0.05689464, "volume": 686385.0}, {"date": "2017-08-04", "close": 0.05689464, "volume": 298788.0}, {"date": "2017-08-08", "close": 0.05689464, "volume": 84366.0}, {"date": "2017-08-09", "close": 0.05215342, "volume": 509055.0}, {"date": "2017-08-10", "close": 0.05452403, "volume": 52729.0}, {"date": "2017-08-11", "close": 0.05215342, "volume": 172951.0}, {"date": "2017-08-14", "close": 0.05215342, "volume": 361656.0}, {"date": "2017-08-18", "close": 0.05215342, "volume": 180724.0}, {"date": "2017-08-21", "close": 0.04978281, "volume": 1925454.0}, {"date": "2017-08-22", "close": 0.05452403, "volume": 1012398.0}, {"date": "2017-08-23", "close": 0.06400647, "volume": 263903.0}, {"date": "2017-08-25", "close": 0.05926525, "volume": 147641.0}, {"date": "2017-08-28", "close": 0.06163586, "volume": 851435.0}, {"date": "2017-08-29", "close": 0.06163586, "volume": 219353.0}, {"date": "2017-08-30", "close": 0.06400647, "volume": 421832.0}, {"date": "2017-09-01", "close": 0.06163586, "volume": 390195.0}, {"date": "2017-09-05", "close": 0.06163586, "volume": 1165860.0}, {"date": "2017-09-06", "close": 0.05926525, "volume": 219517.0}, {"date": "2017-09-07", "close": 0.05926525, "volume": 23201.0}, {"date": "2017-09-08", "close": 0.06163586, "volume": 78929.0}, {"date": "2017-09-12", "close": 0.05926525, "volume": 528497.0}, {"date": "2017-09-13", "close": 0.06163586, "volume": 573367.0}, {"date": "2017-09-15", "close": 0.06163586, "volume": 210916.0}, {"date": "2017-09-18", "close": 0.05926525, "volume": 210916.0}, {"date": "2017-09-20", "close": 0.05926525, "volume": 50244.0}, {"date": "2017-09-22", "close": 0.05689464, "volume": 157713.0}, {"date": "2017-09-26", "close": 0.05689464, "volume": 228435.0}, {"date": "2017-09-28", "close": 0.05689464, "volume": 183588.0}, {"date": "2017-09-29", "close": 0.05452403, "volume": 71254.0}, {"date": "2017-10-02", "close": 0.05452403, "volume": 73821.0}, {"date": "2017-10-04", "close": 0.05926525, "volume": 253097.0}, {"date": "2017-10-05", "close": 0.05689464, "volume": 72336.0}, {"date": "2017-10-06", "close": 0.05689464, "volume": 174010.0}, {"date": "2017-10-10", "close": 0.05926525, "volume": 117860.0}, {"date": "2017-10-11", "close": 0.05215342, "volume": 228939.0}, {"date": "2017-10-12", "close": 0.05215342, "volume": 435881.0}, {"date": "2017-10-13", "close": 0.05452403, "volume": 25314.0}, {"date": "2017-10-16", "close": 0.05452403, "volume": 379995.0}, {"date": "2017-10-17", "close": 0.05926525, "volume": 609883.0}, {"date": "2017-10-18", "close": 0.05689464, "volume": 736097.0}, {"date": "2017-10-19", "close": 0.05689464, "volume": 1230782.0}, {"date": "2017-10-20", "close": 0.06637708, "volume": 3106317.0}, {"date": "2017-10-23", "close": 0.06637708, "volume": 3173464.0}, {"date": "2017-10-24", "close": 0.06400647, "volume": 1643090.0}, {"date": "2017-10-25", "close": 0.06400647, "volume": 57654.0}, {"date": "2017-10-27", "close": 0.0711183, "volume": 1177408.0}, {"date": "2017-10-30", "close": 0.0711183, "volume": 672631.0}, {"date": "2017-10-31", "close": 0.07348891, "volume": 1054357.0}, {"date": "2017-11-01", "close": 0.07348891, "volume": 321708.0}, {"date": "2017-11-02", "close": 0.07585952, "volume": 673814.0}, {"date": "2017-11-03", "close": 0.07585952, "volume": 412466.0}, {"date": "2017-11-06", "close": 0.07585952, "volume": 619079.0}, {"date": "2017-11-07", "close": 0.07585952, "volume": 74725.0}, {"date": "2017-11-08", "close": 0.07585952, "volume": 99131.0}, {"date": "2017-11-09", "close": 0.07823013, "volume": 658518.0}, {"date": "2017-11-10", "close": 0.08534196, "volume": 2073863.0}, {"date": "2017-11-16", "close": 0.06874769, "volume": 1596762.0}, {"date": "2017-11-17", "close": 0.07348891, "volume": 1302589.0}, {"date": "2017-11-20", "close": 0.0711183, "volume": 622203.0}, {"date": "2017-11-21", "close": 0.0711183, "volume": 102699.0}, {"date": "2017-11-22", "close": 0.07348891, "volume": 119600.0}, {"date": "2017-11-23", "close": 0.0711183, "volume": 896189.0}, {"date": "2017-11-24", "close": 0.0711183, "volume": 147641.0}, {"date": "2017-11-28", "close": 0.07585952, "volume": 337554.0}, {"date": "2017-11-29", "close": 0.06874769, "volume": 375724.0}, {"date": "2017-11-30", "close": 0.06874769, "volume": 42183.0}, {"date": "2017-12-01", "close": 0.0711183, "volume": 140609.0}, {"date": "2017-12-06", "close": 0.06637708, "volume": 97021.0}, {"date": "2017-12-11", "close": 0.06400647, "volume": 168733.0}, {"date": "2017-12-12", "close": 0.06400647, "volume": 409673.0}, {"date": "2017-12-13", "close": 0.06400647, "volume": 8437.0}, {"date": "2017-12-14", "close": 0.05689464, "volume": 543078.0}, {"date": "2017-12-18", "close": 0.06163586, "volume": 129794.0}, {"date": "2017-12-19", "close": 0.06163586, "volume": 21092.0}, {"date": "2017-12-20", "close": 0.06163586, "volume": 1049728.0}, {"date": "2017-12-29", "close": 0.06163586, "volume": 234459.0}, {"date": "2018-01-02", "close": 0.06637708, "volume": 113138.0}, {"date": "2018-01-03", "close": 0.06400647, "volume": 104798.0}, {"date": "2018-01-04", "close": 0.06163586, "volume": 432378.0}, {"date": "2018-01-05", "close": 0.05926525, "volume": 191223.0}, {"date": "2018-01-08", "close": 0.05926525, "volume": 54838.0}, {"date": "2018-01-09", "close": 0.05689464, "volume": 119870.0}, {"date": "2018-01-10", "close": 0.05689464, "volume": 103516.0}, {"date": "2018-01-11", "close": 0.05689464, "volume": 186973.0}, {"date": "2018-01-12", "close": 0.05452403, "volume": 37545.0}, {"date": "2018-01-16", "close": 0.05926525, "volume": 721972.0}, {"date": "2018-01-17", "close": 0.05689464, "volume": 123289.0}, {"date": "2018-01-18", "close": 0.06163586, "volume": 28676.0}, {"date": "2018-01-22", "close": 0.05926525, "volume": 21092.0}, {"date": "2018-01-24", "close": 0.05926525, "volume": 60927.0}, {"date": "2018-01-29", "close": 0.05926525, "volume": 96249.0}, {"date": "2018-01-30", "close": 0.05926525, "volume": 522939.0}, {"date": "2018-01-31", "close": 0.06400647, "volume": 8120.0}, {"date": "2018-02-01", "close": 0.06400647, "volume": 42183.0}, {"date": "2018-02-02", "close": 0.05926525, "volume": 76529.0}, {"date": "2018-02-05", "close": 0.05926525, "volume": 7412.0}, {"date": "2018-02-06", "close": 0.05926525, "volume": 458447.0}, {"date": "2018-02-07", "close": 0.05689464, "volume": 258781.0}, {"date": "2018-02-08", "close": 0.05452403, "volume": 46366.0}, {"date": "2018-02-14", "close": 0.05215342, "volume": 640569.0}, {"date": "2018-02-19", "close": 0.05215342, "volume": 66597.0}, {"date": "2018-02-20", "close": 0.05452403, "volume": 37227.0}, {"date": "2018-02-21", "close": 0.05452403, "volume": 439933.0}, {"date": "2018-02-22", "close": 0.06400647, "volume": 322839.0}, {"date": "2018-02-23", "close": 0.05452403, "volume": 42183.0}, {"date": "2018-02-26", "close": 0.05689464, "volume": 190976.0}, {"date": "2018-02-27", "close": 0.05689464, "volume": 626358.0}, {"date": "2018-02-28", "close": 0.05452403, "volume": 778063.0}, {"date": "2018-03-01", "close": 0.05452403, "volume": 10546.0}, {"date": "2018-03-06", "close": 0.05215342, "volume": 46988.0}, {"date": "2018-03-07", "close": 0.0474122, "volume": 178798.0}, {"date": "2018-03-08", "close": 0.0474122, "volume": 207681.0}, {"date": "2018-03-09", "close": 0.04978281, "volume": 367859.0}, {"date": "2018-03-12", "close": 0.04978281, "volume": 206181.0}, {"date": "2018-03-14", "close": 0.04978281, "volume": 65479.0}, {"date": "2018-03-15", "close": 0.05689464, "volume": 649615.0}, {"date": "2018-03-19", "close": 0.04978281, "volume": 71762.0}, {"date": "2018-03-20", "close": 0.05215342, "volume": 45499.0}, {"date": "2018-03-21", "close": 0.05215342, "volume": 162448.0}, {"date": "2018-03-22", "close": 0.04978281, "volume": 185999.0}, {"date": "2018-03-23", "close": 0.0474122, "volume": 310785.0}, {"date": "2018-03-26", "close": 0.04978281, "volume": 69940.0}, {"date": "2018-03-27", "close": 0.0474122, "volume": 295150.0}, {"date": "2018-03-29", "close": 0.0474122, "volume": 210916.0}, {"date": "2018-04-04", "close": 0.04978281, "volume": 231662.0}, {"date": "2018-04-05", "close": 0.04978281, "volume": 28060.0}, {"date": "2018-04-09", "close": 0.04978281, "volume": 32846.0}, {"date": "2018-04-10", "close": 0.04978281, "volume": 147306.0}, {"date": "2018-04-11", "close": 0.04978281, "volume": 68318.0}, {"date": "2018-04-12", "close": 0.0474122, "volume": 477653.0}, {"date": "2018-04-13", "close": 0.0474122, "volume": 429883.0}, {"date": "2018-04-16", "close": 0.0474122, "volume": 22568.0}, {"date": "2018-04-17", "close": 0.0474122, "volume": 18982.0}, {"date": "2018-04-18", "close": 0.046938078, "volume": 73633.0}, {"date": "2018-04-23", "close": 0.045515712, "volume": 62509.0}, {"date": "2018-04-24", "close": 0.045515712, "volume": 148407.0}, {"date": "2018-04-27", "close": 0.04030037, "volume": 390826.0}, {"date": "2018-04-30", "close": 0.039826248, "volume": 155863.0}, {"date": "2018-05-02", "close": 0.038403882, "volume": 347120.0}, {"date": "2018-05-03", "close": 0.03792976, "volume": 131783.0}, {"date": "2018-05-04", "close": 0.04267098, "volume": 25584.0}, {"date": "2018-05-11", "close": 0.04030037, "volume": 191744.0}, {"date": "2018-05-14", "close": 0.03792976, "volume": 974332.0}, {"date": "2018-05-16", "close": 0.04267098, "volume": 357020.0}, {"date": "2018-05-17", "close": 0.04504159, "volume": 407699.0}, {"date": "2018-05-18", "close": 0.04267098, "volume": 151398.0}, {"date": "2018-05-22", "close": 0.043619224, "volume": 348012.0}, {"date": "2018-05-23", "close": 0.043619224, "volume": 42183.0}, {"date": "2018-05-24", "close": 0.04267098, "volume": 32236.0}, {"date": "2018-05-25", "close": 0.0474122, "volume": 315978.0}, {"date": "2018-05-28", "close": 0.041722736, "volume": 85537.0}, {"date": "2018-06-01", "close": 0.04030037, "volume": 133276.0}, {"date": "2018-06-04", "close": 0.041722736, "volume": 71370.0}, {"date": "2018-06-05", "close": 0.040774492, "volume": 121996.0}, {"date": "2018-06-06", "close": 0.040774492, "volume": 413541.0}, {"date": "2018-06-07", "close": 0.041722736, "volume": 240335.0}, {"date": "2018-06-12", "close": 0.042196858, "volume": 275971.0}, {"date": "2018-06-13", "close": 0.04267098, "volume": 177937.0}, {"date": "2018-06-14", "close": 0.041248614, "volume": 944286.0}, {"date": "2018-06-15", "close": 0.0474122, "volume": 410645.0}, {"date": "2018-06-18", "close": 0.04267098, "volume": 131742.0}, {"date": "2018-06-20", "close": 0.04267098, "volume": 297738.0}, {"date": "2018-06-21", "close": 0.04267098, "volume": 232778.0}, {"date": "2018-06-22", "close": 0.043145102, "volume": 148240.0}, {"date": "2018-06-25", "close": 0.04267098, "volume": 501133.0}, {"date": "2018-06-26", "close": 0.043145102, "volume": 46891.0}, {"date": "2018-06-27", "close": 0.04504159, "volume": 42183.0}, {"date": "2018-06-28", "close": 0.044093346, "volume": 236800.0}, {"date": "2018-07-02", "close": 0.045989834, "volume": 46402.0}, {"date": "2018-07-05", "close": 0.04978281, "volume": 263285.0}, {"date": "2018-07-06", "close": 0.04978281, "volume": 577716.0}, {"date": "2018-07-09", "close": 0.05215342, "volume": 333688.0}, {"date": "2018-07-10", "close": 0.05215342, "volume": 316374.0}, {"date": "2018-07-11", "close": 0.05452403, "volume": 118796.0}, {"date": "2018-07-12", "close": 0.05689464, "volume": 26411.0}, {"date": "2018-07-13", "close": 0.05215342, "volume": 298900.0}, {"date": "2018-07-16", "close": 0.044567468, "volume": 71762.0}, {"date": "2018-07-18", "close": 0.046938078, "volume": 57770.0}, {"date": "2018-07-20", "close": 0.044567468, "volume": 369605.0}, {"date": "2018-07-24", "close": 0.045515712, "volume": 75493.0}, {"date": "2018-07-25", "close": 0.045989834, "volume": 5272904.0}, {"date": "2018-07-27", "close": 0.053101664, "volume": 2636452.0}, {"date": "2018-07-30", "close": 0.055472274, "volume": 4209486.0}, {"date": "2018-07-31", "close": 0.05452403, "volume": 1063123.0}, {"date": "2018-08-03", "close": 0.05689464, "volume": 10155549.0}, {"date": "2018-08-06", "close": 0.05215342, "volume": 1570990.0}, {"date": "2018-08-07", "close": 0.05215342, "volume": 7488579.0}, {"date": "2018-08-08", "close": 0.05215342, "volume": 6737698.0}, {"date": "2018-08-09", "close": 0.05215342, "volume": 16873.0}, {"date": "2018-08-10", "close": 0.05215342, "volume": 219163.0}, {"date": "2018-08-13", "close": 0.04978281, "volume": 42183.0}, {"date": "2018-08-14", "close": 0.04978281, "volume": 4.0}, {"date": "2018-08-15", "close": 0.0474122, "volume": 90759.0}, {"date": "2018-08-16", "close": 0.04978281, "volume": 67.0}, {"date": "2018-08-17", "close": 0.04978281, "volume": 28706.0}, {"date": "2018-08-20", "close": 0.05215342, "volume": 156156.0}, {"date": "2018-08-21", "close": 0.04978281, "volume": 161167.0}, {"date": "2018-08-22", "close": 0.04978281, "volume": 6494856.0}, {"date": "2018-08-23", "close": 0.050731054, "volume": 576541.0}, {"date": "2018-08-24", "close": 0.04978281, "volume": 3150139.0}, {"date": "2018-08-27", "close": 0.046463956, "volume": 271974.0}, {"date": "2018-08-30", "close": 0.0474122, "volume": 118552.0}, {"date": "2018-08-31", "close": 0.045989834, "volume": 111216.0}, {"date": "2018-09-03", "close": 0.0474122, "volume": 105458.0}, {"date": "2018-09-05", "close": 0.045515712, "volume": 102166.0}, {"date": "2018-09-11", "close": 0.044567468, "volume": 253747.0}, {"date": "2018-09-12", "close": 0.043619224, "volume": 186300.0}, {"date": "2018-09-13", "close": 0.04267098, "volume": 9827.0}, {"date": "2018-09-14", "close": 0.03792976, "volume": 450378.0}, {"date": "2018-09-17", "close": 0.03792976, "volume": 614736.0}, {"date": "2018-09-19", "close": 0.04030037, "volume": 21092.0}, {"date": "2018-09-21", "close": 0.04030037, "volume": 44862.0}, {"date": "2018-09-24", "close": 0.04030037, "volume": 84366.0}, {"date": "2018-09-25", "close": 0.04030037, "volume": 52729.0}, {"date": "2018-09-26", "close": 0.04030037, "volume": 52729.0}, {"date": "2018-10-01", "close": 0.038878004, "volume": 81230.0}, {"date": "2018-10-04", "close": 0.03792976, "volume": 210916.0}, {"date": "2018-10-08", "close": 0.03792976, "volume": 37174.0}, {"date": "2018-10-11", "close": 0.04030037, "volume": 210916.0}, {"date": "2018-10-12", "close": 0.039826248, "volume": 262890.0}, {"date": "2018-10-16", "close": 0.03792976, "volume": 210916.0}, {"date": "2018-10-17", "close": 0.038878004, "volume": 37509.0}, {"date": "2018-10-23", "close": 0.038403882, "volume": 158987.0}, {"date": "2018-10-24", "close": 0.03792976, "volume": 156725.0}, {"date": "2018-11-08", "close": 0.03792976, "volume": 102356.0}, {"date": "2018-11-09", "close": 0.03792976, "volume": 62756.0}, {"date": "2018-11-13", "close": 0.03792976, "volume": 105391.0}, {"date": "2018-11-19", "close": 0.03792976, "volume": 33747.0}, {"date": "2018-11-22", "close": 0.03792976, "volume": 1695408.0}, {"date": "2018-11-27", "close": 0.03792976, "volume": 22146.0}, {"date": "2018-12-04", "close": 0.03792976, "volume": 13710.0}, {"date": "2018-12-11", "close": 0.036507394, "volume": 21092.0}, {"date": "2018-12-14", "close": 0.036033272, "volume": 40433.0}, {"date": "2018-12-17", "close": 0.036507394, "volume": 218096.0}, {"date": "2018-12-19", "close": 0.036033272, "volume": 105458.0}, {"date": "2018-12-20", "close": 0.03318854, "volume": 253732.0}, {"date": "2018-12-27", "close": 0.03318854, "volume": 21092.0}, {"date": "2019-01-02", "close": 0.036033272, "volume": 16462.0}, {"date": "2019-01-11", "close": 0.037455638, "volume": 210075.0}, {"date": "2019-01-18", "close": 0.03555915, "volume": 63946.0}, {"date": "2019-01-21", "close": 0.036981516, "volume": 474076.0}, {"date": "2019-01-22", "close": 0.036981516, "volume": 188589.0}, {"date": "2019-01-23", "close": 0.036981516, "volume": 6654.0}, {"date": "2019-01-25", "close": 0.03792976, "volume": 921948.0}, {"date": "2019-01-30", "close": 0.04030037, "volume": 122331.0}, {"date": "2019-01-31", "close": 0.04030037, "volume": 86322.0}, {"date": "2019-02-06", "close": 0.038878004, "volume": 37231.0}, {"date": "2019-02-12", "close": 0.041722736, "volume": 210916.0}, {"date": "2019-02-15", "close": 0.04504159, "volume": 1053463.0}, {"date": "2019-02-19", "close": 0.047886322, "volume": 187715.0}, {"date": "2019-02-20", "close": 0.04978281, "volume": 1131297.0}, {"date": "2019-02-21", "close": 0.05215342, "volume": 527290.0}, {"date": "2019-02-22", "close": 0.05215342, "volume": 42183.0}, {"date": "2019-02-25", "close": 0.045515712, "volume": 219353.0}, {"date": "2019-02-26", "close": 0.04504159, "volume": 442913.0}, {"date": "2019-02-27", "close": 0.04504159, "volume": 164576.0}, {"date": "2019-02-28", "close": 0.04267098, "volume": 729916.0}, {"date": "2019-03-01", "close": 0.04267098, "volume": 361078.0}, {"date": "2019-03-05", "close": 0.04267098, "volume": 176843.0}, {"date": "2019-03-07", "close": 0.0474122, "volume": 1467985.0}, {"date": "2019-03-08", "close": 0.0474122, "volume": 83508.0}, {"date": "2019-03-11", "close": 0.05215342, "volume": 389134.0}, {"date": "2019-03-13", "close": 0.0474122, "volume": 316374.0}, {"date": "2019-03-14", "close": 0.04978281, "volume": 421832.0}, {"date": "2019-03-15", "close": 0.0474122, "volume": 210916.0}, {"date": "2019-03-21", "close": 0.045515712, "volume": 527290.0}, {"date": "2019-03-29", "close": 0.043619224, "volume": 40317.0}, {"date": "2019-04-01", "close": 0.04504159, "volume": 30203.0}, {"date": "2019-04-02", "close": 0.044093346, "volume": 2620.0}, {"date": "2019-04-03", "close": 0.043619224, "volume": 165628.0}, {"date": "2019-04-05", "close": 0.043145102, "volume": 64675.0}, {"date": "2019-04-09", "close": 0.043145102, "volume": 932.0}, {"date": "2019-04-10", "close": 0.04267098, "volume": 48068.0}, {"date": "2019-04-12", "close": 0.041248614, "volume": 221462.0}, {"date": "2019-04-15", "close": 0.038403882, "volume": 430332.0}, {"date": "2019-04-18", "close": 0.039352126, "volume": 334758.0}, {"date": "2019-05-01", "close": 0.040774492, "volume": 135541.0}, {"date": "2019-05-10", "close": 0.04030037, "volume": 105711.0}, {"date": "2019-05-13", "close": 0.039826248, "volume": 126550.0}, {"date": "2019-05-14", "close": 0.04030037, "volume": 90177.0}, {"date": "2019-05-16", "close": 0.039352126, "volume": 34877.0}, {"date": "2019-05-17", "close": 0.039352126, "volume": 7952.0}, {"date": "2019-05-21", "close": 0.039352126, "volume": 91071.0}, {"date": "2019-05-22", "close": 0.039352126, "volume": 212336.0}, {"date": "2019-05-24", "close": 0.038878004, "volume": 732027.0}, {"date": "2019-05-27", "close": 0.036981516, "volume": 585600.0}, {"date": "2019-05-28", "close": 0.038403882, "volume": 725828.0}, {"date": "2019-05-29", "close": 0.03792976, "volume": 314079.0}, {"date": "2019-05-30", "close": 0.04030037, "volume": 348104.0}, {"date": "2019-06-04", "close": 0.038878004, "volume": 546275.0}, {"date": "2019-06-05", "close": 0.03792976, "volume": 623884.0}, {"date": "2019-06-07", "close": 0.039826248, "volume": 1369964.0}, {"date": "2019-06-11", "close": 0.039826248, "volume": 13309.0}, {"date": "2019-06-17", "close": 0.039826248, "volume": 50620.0}, {"date": "2019-06-20", "close": 0.038403882, "volume": 591.0}, {"date": "2019-06-21", "close": 0.038403882, "volume": 248609.0}, {"date": "2019-06-24", "close": 0.03792976, "volume": 21092.0}, {"date": "2019-06-25", "close": 0.038403882, "volume": 1041080.0}, {"date": "2019-06-26", "close": 0.038403882, "volume": 154389.0}, {"date": "2019-06-27", "close": 0.036981516, "volume": 464016.0}, {"date": "2019-06-28", "close": 0.037455638, "volume": 580019.0}, {"date": "2019-07-01", "close": 0.036981516, "volume": 116004.0}, {"date": "2019-07-03", "close": 0.038403882, "volume": 54743.0}, {"date": "2019-07-04", "close": 0.035085028, "volume": 33466.0}, {"date": "2019-07-05", "close": 0.034136784, "volume": 615586.0}, {"date": "2019-07-08", "close": 0.03555915, "volume": 94284.0}, {"date": "2019-07-09", "close": 0.03555915, "volume": 31665.0}, {"date": "2019-07-15", "close": 0.035085028, "volume": 89728.0}, {"date": "2019-07-16", "close": 0.034136784, "volume": 117721.0}, {"date": "2019-07-23", "close": 0.03318854, "volume": 125151.0}, {"date": "2019-07-24", "close": 0.03318854, "volume": 174894.0}, {"date": "2019-07-25", "close": 0.03318854, "volume": 173565.0}, {"date": "2019-07-30", "close": 0.033662662, "volume": 382220.0}, {"date": "2019-07-31", "close": 0.033662662, "volume": 144775.0}, {"date": "2019-08-09", "close": 0.03318854, "volume": 69602.0}, {"date": "2019-08-13", "close": 0.029395564, "volume": 41550.0}, {"date": "2019-08-15", "close": 0.029869686, "volume": 122000.0}, {"date": "2019-08-20", "close": 0.029869686, "volume": 120129.0}, {"date": "2019-08-21", "close": 0.03081793, "volume": 169366.0}, {"date": "2019-08-22", "close": 0.02844732, "volume": 126792.0}, {"date": "2019-08-23", "close": 0.027499076, "volume": 1579722.0}, {"date": "2019-08-30", "close": 0.02844732, "volume": 536908.0}, {"date": "2019-09-02", "close": 0.027499076, "volume": 257318.0}, {"date": "2019-09-03", "close": 0.027499076, "volume": 72201.0}, {"date": "2019-09-04", "close": 0.02844732, "volume": 653629.0}, {"date": "2019-09-06", "close": 0.02844732, "volume": 98608.0}, {"date": "2019-09-13", "close": 0.027973198, "volume": 318167.0}, {"date": "2019-09-20", "close": 0.027973198, "volume": 544946.0}, {"date": "2019-09-25", "close": 0.02844732, "volume": 39547.0}, {"date": "2019-09-27", "close": 0.027973198, "volume": 29644.0}, {"date": "2019-10-07", "close": 0.0237061, "volume": 680783.0}, {"date": "2019-10-08", "close": 0.023231978, "volume": 17793.0}, {"date": "2019-10-10", "close": 0.0237061, "volume": 69497.0}, {"date": "2019-10-11", "close": 0.02844732, "volume": 11.0}, {"date": "2019-10-14", "close": 0.0237061, "volume": 102231.0}, {"date": "2019-10-16", "close": 0.0237061, "volume": 52718.0}, {"date": "2019-10-21", "close": 0.0237061, "volume": 229713.0}, {"date": "2019-10-22", "close": 0.024180222, "volume": 94912.0}, {"date": "2019-10-28", "close": 0.0237061, "volume": 4735.0}, {"date": "2019-10-29", "close": 0.0237061, "volume": 3982256.0}, {"date": "2019-10-31", "close": 0.0237061, "volume": 541595.0}, {"date": "2019-11-08", "close": 0.024180222, "volume": 234992.0}, {"date": "2019-11-11", "close": 0.02607671, "volume": 7386.0}, {"date": "2019-11-13", "close": 0.023231978, "volume": 1038252.0}, {"date": "2019-11-15", "close": 0.02133549, "volume": 10546.0}, {"date": "2019-11-28", "close": 0.017542514, "volume": 1287759.0}, {"date": "2019-12-05", "close": 0.016120148, "volume": 31637.0}, {"date": "2019-12-18", "close": 0.01422366, "volume": 189825.0}, {"date": "2020-01-08", "close": 0.01896488, "volume": 293988.0}, {"date": "2020-01-09", "close": 0.02133549, "volume": 57019.0}, {"date": "2020-01-29", "close": 0.0237061, "volume": 427607.0}, {"date": "2020-01-30", "close": 0.025602588, "volume": 714512.0}, {"date": "2020-01-31", "close": 0.02607671, "volume": 63275.0}, {"date": "2020-02-05", "close": 0.02607671, "volume": 232113.0}, {"date": "2020-02-11", "close": 0.024180222, "volume": 257891.0}, {"date": "2020-02-17", "close": 0.019439002, "volume": 232113.0}, {"date": "2020-02-27", "close": 0.019439002, "volume": 12655.0}, {"date": "2020-03-13", "close": 0.018016636, "volume": 949123.0}, {"date": "2020-03-19", "close": 0.01422366, "volume": 293422.0}, {"date": "2020-03-25", "close": 0.014697782, "volume": 63275.0}, {"date": "2020-03-26", "close": 0.01422366, "volume": 59057.0}, {"date": "2020-03-30", "close": 0.01422366, "volume": 10546.0}, {"date": "2020-04-15", "close": 0.01185305, "volume": 56947.0}, {"date": "2020-04-24", "close": 0.01659427, "volume": 82797.0}, {"date": "2020-05-08", "close": 0.01659427, "volume": 34801.0}, {"date": "2020-05-18", "close": 0.015171904, "volume": 27419.0}, {"date": "2020-06-09", "close": 0.022283734, "volume": 4686049.0}, {"date": "2020-06-10", "close": 0.022757856, "volume": 257792.0}, {"date": "2020-06-11", "close": 0.02133549, "volume": 337466.0}, {"date": "2020-06-12", "close": 0.02133549, "volume": 11373.0}, {"date": "2020-06-23", "close": 0.01896488, "volume": 565226.0}, {"date": "2020-06-24", "close": 0.01896488, "volume": 18982.0}, {"date": "2020-06-26", "close": 0.019439002, "volume": 23728.0}, {"date": "2020-06-29", "close": 0.019439002, "volume": 71712.0}, {"date": "2020-06-30", "close": 0.019439002, "volume": 19556.0}, {"date": "2020-07-01", "close": 0.019439002, "volume": 59968.0}, {"date": "2020-07-06", "close": 0.01659427, "volume": 390406.0}, {"date": "2020-07-14", "close": 0.01659427, "volume": 31637.0}, {"date": "2020-07-15", "close": 0.01659427, "volume": 250463.0}, {"date": "2020-07-16", "close": 0.01659427, "volume": 258912.0}, {"date": "2020-08-17", "close": 0.019439002, "volume": 1520883.0}, {"date": "2020-08-18", "close": 0.020387246, "volume": 549278.0}, {"date": "2020-08-24", "close": 0.020861368, "volume": 569638.0}, {"date": "2020-08-27", "close": 0.020861368, "volume": 710701.0}, {"date": "2020-08-28", "close": 0.020861368, "volume": 1328605.0}, {"date": "2020-08-31", "close": 0.020861368, "volume": 5906.0}, {"date": "2020-09-01", "close": 0.021809612, "volume": 558204.0}, {"date": "2020-09-02", "close": 0.020861368, "volume": 210914.0}, {"date": "2020-09-07", "close": 0.020861368, "volume": 175060.0}, {"date": "2020-09-08", "close": 0.02607671, "volume": 1800092.0}, {"date": "2020-09-09", "close": 0.0237061, "volume": 73150.0}, {"date": "2020-09-10", "close": 0.0237061, "volume": 2780.0}, {"date": "2020-09-16", "close": 0.0237061, "volume": 328053.0}, {"date": "2020-09-22", "close": 0.0237061, "volume": 1120975.0}, {"date": "2020-10-01", "close": 0.0237061, "volume": 2784094.0}, {"date": "2020-10-07", "close": 0.02844732, "volume": 48523.0}, {"date": "2020-10-08", "close": 0.02844732, "volume": 46402.0}, {"date": "2020-10-12", "close": 0.02844732, "volume": 2109.0}, {"date": "2020-10-14", "close": 0.026550832, "volume": 16030.0}, {"date": "2020-10-15", "close": 0.0237061, "volume": 53573.0}, {"date": "2020-10-29", "close": 0.02607671, "volume": 21092.0}, {"date": "2020-11-12", "close": 0.02844732, "volume": 35037.0}, {"date": "2020-11-19", "close": 0.02844732, "volume": 23201.0}, {"date": "2020-11-20", "close": 0.027499076, "volume": 81730.0}, {"date": "2020-11-23", "close": 0.027499076, "volume": 210916.0}, {"date": "2020-11-30", "close": 0.02844732, "volume": 826734.0}, {"date": "2020-12-02", "close": 0.02844732, "volume": 21092.0}, {"date": "2020-12-07", "close": 0.02844732, "volume": 14764.0}, {"date": "2020-12-08", "close": 0.028921442, "volume": 25521.0}, {"date": "2020-12-16", "close": 0.03318854, "volume": 21092.0}, {"date": "2020-12-17", "close": 0.03318854, "volume": 14764.0}, {"date": "2020-12-22", "close": 0.029869686, "volume": 21092.0}, {"date": "2021-01-06", "close": 0.03081793, "volume": 291872.0}, {"date": "2021-01-07", "close": 0.029869686, "volume": 6340.0}, {"date": "2021-01-11", "close": 0.029869686, "volume": 5110.0}, {"date": "2021-01-14", "close": 0.03081793, "volume": 168733.0}, {"date": "2021-01-15", "close": 0.031292052, "volume": 98046.0}, {"date": "2021-01-20", "close": 0.035085028, "volume": 126550.0}, {"date": "2021-01-21", "close": 0.034610906, "volume": 42183.0}, {"date": "2021-01-29", "close": 0.032714418, "volume": 179171.0}, {"date": "2021-02-10", "close": 0.031766174, "volume": 33854.0}, {"date": "2021-02-11", "close": 0.03318854, "volume": 57209.0}, {"date": "2021-02-15", "close": 0.03555915, "volume": 42183.0}, {"date": "2021-02-23", "close": 0.03555915, "volume": 27419.0}, {"date": "2021-02-24", "close": 0.028921442, "volume": 19202.0}, {"date": "2021-03-01", "close": 0.02844732, "volume": 42183.0}, {"date": "2021-03-11", "close": 0.02844732, "volume": 307653.0}, {"date": "2021-03-15", "close": 0.03081793, "volume": 79094.0}, {"date": "2021-03-22", "close": 0.03318854, "volume": 274191.0}, {"date": "2021-03-23", "close": 0.028921442, "volume": 42183.0}, {"date": "2021-03-24", "close": 0.02607671, "volume": 237494.0}, {"date": "2021-03-26", "close": 0.02607671, "volume": 103834.0}, {"date": "2021-04-06", "close": 0.02607671, "volume": 67493.0}, {"date": "2021-04-09", "close": 0.031766174, "volume": 20037.0}, {"date": "2021-04-16", "close": 0.031292052, "volume": 527.0}, {"date": "2021-04-23", "close": 0.029869686, "volume": 16907.0}, {"date": "2021-04-26", "close": 0.026550832, "volume": 12054.0}, {"date": "2021-05-03", "close": 0.026550832, "volume": 421832.0}, {"date": "2021-05-04", "close": 0.027499076, "volume": 20003.0}, {"date": "2021-05-05", "close": 0.031292052, "volume": 42390.0}, {"date": "2021-05-14", "close": 0.031292052, "volume": 6754.0}, {"date": "2021-06-02", "close": 0.027024954, "volume": 762030.0}, {"date": "2021-06-03", "close": 0.02844732, "volume": 601434.0}, {"date": "2021-06-07", "close": 0.034136784, "volume": 649738.0}, {"date": "2021-06-08", "close": 0.034610906, "volume": 1363274.0}, {"date": "2021-06-09", "close": 0.032714418, "volume": 1139901.0}, {"date": "2021-06-10", "close": 0.032714418, "volume": 51729.0}, {"date": "2021-06-11", "close": 0.032714418, "volume": 51736.0}, {"date": "2021-06-15", "close": 0.03081793, "volume": 135197.0}, {"date": "2021-06-17", "close": 0.031292052, "volume": 186393.0}, {"date": "2021-06-18", "close": 0.028921442, "volume": 85153.0}, {"date": "2021-06-23", "close": 0.02844732, "volume": 31637.0}, {"date": "2021-06-24", "close": 0.031292052, "volume": 130876.0}, {"date": "2021-06-29", "close": 0.027499076, "volume": 727496.0}, {"date": "2021-06-30", "close": 0.027973198, "volume": 74.0}, {"date": "2021-07-02", "close": 0.027973198, "volume": 130989.0}, {"date": "2021-07-05", "close": 0.027024954, "volume": 42183.0}, {"date": "2021-07-06", "close": 0.030343808, "volume": 530562.0}, {"date": "2021-07-07", "close": 0.03081793, "volume": 522473.0}, {"date": "2021-07-08", "close": 0.03081793, "volume": 732478.0}, {"date": "2021-07-09", "close": 0.03081793, "volume": 721266.0}, {"date": "2021-07-12", "close": 0.03081793, "volume": 42183.0}, {"date": "2021-07-13", "close": 0.034136784, "volume": 633466.0}, {"date": "2021-07-14", "close": 0.03555915, "volume": 1923556.0}, {"date": "2021-07-15", "close": 0.03318854, "volume": 102429.0}, {"date": "2021-07-21", "close": 0.038403882, "volume": 320593.0}, {"date": "2021-07-22", "close": 0.038403882, "volume": 2412415.0}, {"date": "2021-07-23", "close": 0.039352126, "volume": 18455.0}, {"date": "2021-07-27", "close": 0.038878004, "volume": 52756.0}, {"date": "2021-07-28", "close": 0.03792976, "volume": 48511.0}, {"date": "2021-07-29", "close": 0.038403882, "volume": 7317.0}, {"date": "2021-08-03", "close": 0.041722736, "volume": 52729.0}, {"date": "2021-08-04", "close": 0.045615, "volume": 6233109.0}, {"date": "2021-08-05", "close": 0.0428781, "volume": 966737.0}, {"date": "2021-08-06", "close": 0.0437904, "volume": 131536.0}, {"date": "2021-08-09", "close": 0.045615, "volume": 21923.0}, {"date": "2021-08-11", "close": 0.045615, "volume": 87964.0}, {"date": "2021-08-12", "close": 0.0428781, "volume": 161024.0}, {"date": "2021-08-13", "close": 0.0419658, "volume": 209047.0}, {"date": "2021-08-16", "close": 0.0437904, "volume": 22836.0}, {"date": "2021-08-18", "close": 0.0437904, "volume": 46.0}, {"date": "2021-08-19", "close": 0.0355797, "volume": 1092767.0}, {"date": "2021-08-20", "close": 0.0355797, "volume": 129742.0}, {"date": "2021-08-23", "close": 0.0310182, "volume": 1033630.0}, {"date": "2021-08-24", "close": 0.0310182, "volume": 54744.0}, {"date": "2021-08-25", "close": 0.0346674, "volume": 643781.0}, {"date": "2021-08-27", "close": 0.04, "volume": 2000.0}, {"date": "2021-08-30", "close": 0.039, "volume": 159433.0}, {"date": "2021-08-31", "close": 0.033, "volume": 649373.0}, {"date": "2021-09-01", "close": 0.038, "volume": 225381.0}, {"date": "2021-09-03", "close": 0.038, "volume": 5000.0}, {"date": "2021-09-06", "close": 0.038, "volume": 7987.0}, {"date": "2021-09-13", "close": 0.035, "volume": 102728.0}, {"date": "2021-09-15", "close": 0.035, "volume": 14714.0}, {"date": "2021-09-16", "close": 0.039, "volume": 158015.0}, {"date": "2021-09-17", "close": 0.039, "volume": 500000.0}, {"date": "2021-09-20", "close": 0.04, "volume": 229880.0}, {"date": "2021-09-23", "close": 0.034, "volume": 296000.0}, {"date": "2021-09-24", "close": 0.034, "volume": 190100.0}, {"date": "2021-09-29", "close": 0.038, "volume": 33328.0}, {"date": "2021-09-30", "close": 0.037, "volume": 441875.0}, {"date": "2021-10-01", "close": 0.037, "volume": 55298.0}, {"date": "2021-10-05", "close": 0.037, "volume": 426830.0}, {"date": "2021-10-06", "close": 0.038, "volume": 16308.0}, {"date": "2021-10-14", "close": 0.043, "volume": 560918.0}, {"date": "2021-10-15", "close": 0.043, "volume": 568297.0}, {"date": "2021-10-18", "close": 0.047, "volume": 212909.0}, {"date": "2021-10-20", "close": 0.044, "volume": 90959.0}, {"date": "2021-10-21", "close": 0.043, "volume": 366188.0}, {"date": "2021-10-26", "close": 0.04, "volume": 44963.0}, {"date": "2021-10-27", "close": 0.044, "volume": 25000.0}, {"date": "2021-10-29", "close": 0.044, "volume": 115.0}, {"date": "2021-11-01", "close": 0.041, "volume": 24885.0}, {"date": "2021-11-03", "close": 0.041, "volume": 109201.0}, {"date": "2021-11-05", "close": 0.047, "volume": 13222.0}, {"date": "2021-11-08", "close": 0.047, "volume": 314.0}, {"date": "2021-11-09", "close": 0.04, "volume": 91223.0}, {"date": "2021-11-10", "close": 0.04, "volume": 27000.0}, {"date": "2021-11-15", "close": 0.04, "volume": 459736.0}, {"date": "2021-11-17", "close": 0.045, "volume": 87897.0}, {"date": "2021-11-22", "close": 0.04, "volume": 15000.0}, {"date": "2021-11-23", "close": 0.04, "volume": 276136.0}, {"date": "2021-11-24", "close": 0.041, "volume": 323772.0}, {"date": "2021-11-25", "close": 0.042, "volume": 40264.0}, {"date": "2021-11-29", "close": 0.042, "volume": 140000.0}, {"date": "2021-12-06", "close": 0.038, "volume": 58864.0}, {"date": "2021-12-07", "close": 0.035, "volume": 87486.0}, {"date": "2021-12-09", "close": 0.037, "volume": 33636.0}, {"date": "2021-12-13", "close": 0.035, "volume": 49090.0}, {"date": "2021-12-14", "close": 0.036, "volume": 125000.0}, {"date": "2021-12-16", "close": 0.04, "volume": 246329.0}, {"date": "2021-12-17", "close": 0.047, "volume": 88025.0}, {"date": "2021-12-20", "close": 0.04, "volume": 3540999.0}, {"date": "2021-12-21", "close": 0.04, "volume": 24473.0}, {"date": "2021-12-23", "close": 0.04, "volume": 49500.0}, {"date": "2021-12-24", "close": 0.043, "volume": 30114.0}, {"date": "2021-12-29", "close": 0.043, "volume": 131360.0}, {"date": "2022-01-04", "close": 0.041, "volume": 50000.0}, {"date": "2022-01-06", "close": 0.042, "volume": 106806.0}, {"date": "2022-01-07", "close": 0.042, "volume": 10353.0}, {"date": "2022-01-10", "close": 0.042, "volume": 3571.0}, {"date": "2022-01-12", "close": 0.041, "volume": 23202.0}, {"date": "2024-02-07", "close": 0.014, "volume": 36036871.0}, {"date": "2024-02-08", "close": 0.014, "volume": 2550000.0}, {"date": "2024-02-09", "close": 0.016, "volume": 5020189.0}, {"date": "2024-02-12", "close": 0.015, "volume": 3688764.0}, {"date": "2024-02-13", "close": 0.015, "volume": 1431802.0}, {"date": "2024-02-14", "close": 0.017, "volume": 10013087.0}, {"date": "2024-02-15", "close": 0.015, "volume": 4682302.0}, {"date": "2024-02-16", "close": 0.016, "volume": 1600000.0}, {"date": "2024-02-19", "close": 0.016, "volume": 5651149.0}, {"date": "2024-02-20", "close": 0.015, "volume": 4052889.0}, {"date": "2024-02-21", "close": 0.015, "volume": 1485650.0}, {"date": "2024-02-22", "close": 0.019, "volume": 15356821.0}, {"date": "2024-02-23", "close": 0.019, "volume": 8666879.0}, {"date": "2024-02-26", "close": 0.02, "volume": 1278061.0}, {"date": "2024-02-27", "close": 0.018, "volume": 1002491.0}, {"date": "2024-02-28", "close": 0.018, "volume": 3289998.0}, {"date": "2024-02-29", "close": 0.018, "volume": 339647.0}, {"date": "2024-03-01", "close": 0.018, "volume": 344563.0}, {"date": "2024-03-04", "close": 0.018, "volume": 2090761.0}, {"date": "2024-03-05", "close": 0.018, "volume": 119620.0}, {"date": "2024-03-06", "close": 0.017, "volume": 2829887.0}, {"date": "2024-03-07", "close": 0.017, "volume": 360000.0}, {"date": "2024-03-08", "close": 0.017, "volume": 2443838.0}, {"date": "2024-03-12", "close": 0.015, "volume": 953686.0}, {"date": "2024-03-13", "close": 0.015, "volume": 1633745.0}, {"date": "2024-03-14", "close": 0.016, "volume": 1949131.0}, {"date": "2024-03-15", "close": 0.016, "volume": 100000.0}, {"date": "2024-03-18", "close": 0.017, "volume": 2305038.0}, {"date": "2024-03-19", "close": 0.017, "volume": 90406.0}, {"date": "2024-03-20", "close": 0.015, "volume": 2549682.0}, {"date": "2024-03-21", "close": 0.016, "volume": 1250830.0}, {"date": "2024-03-22", "close": 0.015, "volume": 886368.0}, {"date": "2024-03-25", "close": 0.015, "volume": 665000.0}, {"date": "2024-03-26", "close": 0.015, "volume": 257870.0}, {"date": "2024-03-27", "close": 0.015, "volume": 500000.0}, {"date": "2024-03-28", "close": 0.014, "volume": 75321.0}, {"date": "2024-04-02", "close": 0.015, "volume": 1603126.0}, {"date": "2024-04-03", "close": 0.014, "volume": 2517366.0}, {"date": "2024-04-04", "close": 0.014, "volume": 3464886.0}, {"date": "2024-04-05", "close": 0.012, "volume": 4363322.0}, {"date": "2024-04-08", "close": 0.011, "volume": 2554716.0}, {"date": "2024-04-09", "close": 0.012, "volume": 2187480.0}, {"date": "2024-04-10", "close": 0.012, "volume": 1021319.0}, {"date": "2024-04-11", "close": 0.012, "volume": 1664346.0}, {"date": "2024-04-12", "close": 0.015, "volume": 1536822.0}, {"date": "2024-04-15", "close": 0.015, "volume": 770000.0}, {"date": "2024-04-16", "close": 0.013, "volume": 1664642.0}, {"date": "2024-04-17", "close": 0.012, "volume": 281923.0}, {"date": "2024-04-18", "close": 0.012, "volume": 337499.0}, {"date": "2024-04-19", "close": 0.013, "volume": 110000.0}, {"date": "2024-04-22", "close": 0.015, "volume": 721191.0}, {"date": "2024-04-23", "close": 0.013, "volume": 57147.0}, {"date": "2024-04-24", "close": 0.014, "volume": 300000.0}, {"date": "2024-04-26", "close": 0.016, "volume": 2162500.0}, {"date": "2024-04-29", "close": 0.013, "volume": 2980046.0}, {"date": "2024-04-30", "close": 0.014, "volume": 433789.0}, {"date": "2024-05-01", "close": 0.013, "volume": 1359784.0}, {"date": "2024-05-02", "close": 0.012, "volume": 114826.0}, {"date": "2024-05-03", "close": 0.013, "volume": 232656.0}, {"date": "2024-05-07", "close": 0.013, "volume": 1314464.0}, {"date": "2024-05-08", "close": 0.013, "volume": 986891.0}, {"date": "2024-05-09", "close": 0.013, "volume": 689242.0}, {"date": "2024-05-10", "close": 0.013, "volume": 100775.0}, {"date": "2024-05-14", "close": 0.012, "volume": 681006.0}, {"date": "2024-05-15", "close": 0.012, "volume": 681300.0}, {"date": "2024-05-16", "close": 0.012, "volume": 339950.0}, {"date": "2024-05-17", "close": 0.011, "volume": 1947076.0}, {"date": "2024-05-20", "close": 0.013, "volume": 1321000.0}, {"date": "2024-05-21", "close": 0.014, "volume": 2208406.0}, {"date": "2024-05-22", "close": 0.014, "volume": 2670157.0}, {"date": "2024-05-23", "close": 0.013, "volume": 1000009.0}, {"date": "2024-05-24", "close": 0.013, "volume": 1431743.0}, {"date": "2024-05-27", "close": 0.013, "volume": 18409.0}, {"date": "2024-05-28", "close": 0.013, "volume": 743863.0}, {"date": "2024-05-29", "close": 0.014, "volume": 100000.0}, {"date": "2024-05-30", "close": 0.013, "volume": 1300000.0}, {"date": "2024-05-31", "close": 0.012, "volume": 2684999.0}, {"date": "2024-06-03", "close": 0.012, "volume": 3487500.0}, {"date": "2024-06-04", "close": 0.012, "volume": 3018265.0}, {"date": "2024-06-05", "close": 0.012, "volume": 2288098.0}, {"date": "2024-06-06", "close": 0.012, "volume": 800000.0}, {"date": "2024-06-07", "close": 0.012, "volume": 950000.0}, {"date": "2024-06-11", "close": 0.012, "volume": 1298499.0}, {"date": "2024-06-12", "close": 0.011, "volume": 300000.0}, {"date": "2024-06-13", "close": 0.011, "volume": 2310027.0}, {"date": "2024-06-14", "close": 0.012, "volume": 3509133.0}, {"date": "2024-06-17", "close": 0.012, "volume": 204109.0}, {"date": "2024-06-18", "close": 0.013, "volume": 2535175.0}, {"date": "2024-06-19", "close": 0.013, "volume": 294874.0}, {"date": "2024-06-21", "close": 0.012, "volume": 692161.0}, {"date": "2024-06-24", "close": 0.012, "volume": 195404.0}, {"date": "2024-06-25", "close": 0.013, "volume": 388615.0}, {"date": "2024-06-26", "close": 0.011, "volume": 337875.0}, {"date": "2024-06-28", "close": 0.012, "volume": 462090.0}, {"date": "2024-07-01", "close": 0.012, "volume": 650000.0}, {"date": "2024-07-02", "close": 0.013, "volume": 684796.0}, {"date": "2024-07-03", "close": 0.014, "volume": 150000.0}, {"date": "2024-07-04", "close": 0.014, "volume": 600000.0}, {"date": "2024-07-05", "close": 0.013, "volume": 102842.0}, {"date": "2024-07-08", "close": 0.013, "volume": 1178037.0}, {"date": "2024-07-10", "close": 0.014, "volume": 3045200.0}, {"date": "2024-07-11", "close": 0.016, "volume": 5648010.0}, {"date": "2024-07-12", "close": 0.017, "volume": 4665424.0}, {"date": "2024-07-15", "close": 0.018, "volume": 1174446.0}, {"date": "2024-07-16", "close": 0.017, "volume": 1585365.0}, {"date": "2024-07-17", "close": 0.017, "volume": 417135.0}, {"date": "2024-07-18", "close": 0.016, "volume": 3795184.0}, {"date": "2024-07-19", "close": 0.015, "volume": 984618.0}, {"date": "2024-07-22", "close": 0.016, "volume": 33500.0}, {"date": "2024-07-23", "close": 0.017, "volume": 632402.0}, {"date": "2024-07-24", "close": 0.017, "volume": 700000.0}, {"date": "2024-07-25", "close": 0.018, "volume": 545598.0}, {"date": "2024-07-26", "close": 0.017, "volume": 124011.0}, {"date": "2024-07-29", "close": 0.018, "volume": 1275989.0}, {"date": "2024-07-30", "close": 0.017, "volume": 205083.0}, {"date": "2024-07-31", "close": 0.016, "volume": 240946.0}, {"date": "2024-08-01", "close": 0.015, "volume": 293068.0}, {"date": "2024-08-02", "close": 0.015, "volume": 725745.0}, {"date": "2024-08-05", "close": 0.014, "volume": 686307.0}, {"date": "2024-08-06", "close": 0.013, "volume": 640746.0}, {"date": "2024-08-07", "close": 0.013, "volume": 10410.0}, {"date": "2024-08-08", "close": 0.014, "volume": 767348.0}, {"date": "2024-08-09", "close": 0.013, "volume": 384615.0}, {"date": "2024-08-12", "close": 0.014, "volume": 130371.0}, {"date": "2024-08-13", "close": 0.014, "volume": 10000.0}, {"date": "2024-08-15", "close": 0.013, "volume": 85385.0}, {"date": "2024-08-16", "close": 0.015, "volume": 4514255.0}, {"date": "2024-08-19", "close": 0.016, "volume": 1735793.0}, {"date": "2024-08-20", "close": 0.016, "volume": 2263935.0}, {"date": "2024-08-21", "close": 0.017, "volume": 856617.0}, {"date": "2024-08-22", "close": 0.017, "volume": 494999.0}, {"date": "2024-08-23", "close": 0.016, "volume": 1661336.0}, {"date": "2024-08-26", "close": 0.016, "volume": 1000000.0}, {"date": "2024-08-27", "close": 0.016, "volume": 2650427.0}, {"date": "2024-08-28", "close": 0.016, "volume": 440000.0}, {"date": "2024-08-29", "close": 0.016, "volume": 195000.0}, {"date": "2024-08-30", "close": 0.016, "volume": 320000.0}, {"date": "2024-09-02", "close": 0.015, "volume": 1639300.0}, {"date": "2024-09-03", "close": 0.015, "volume": 203050.0}, {"date": "2024-09-04", "close": 0.015, "volume": 1887121.0}, {"date": "2024-09-06", "close": 0.015, "volume": 1156000.0}, {"date": "2024-09-09", "close": 0.0155, "volume": 2220113.0}, {"date": "2024-09-10", "close": 0.014, "volume": 4500.0}, {"date": "2024-09-11", "close": 0.015, "volume": 230000.0}, {"date": "2024-09-12", "close": 0.016, "volume": 667309.0}, {"date": "2024-09-13", "close": 0.014, "volume": 1140282.0}, {"date": "2024-09-16", "close": 0.014, "volume": 4239.0}, {"date": "2024-09-18", "close": 0.017, "volume": 467288.0}, {"date": "2024-09-19", "close": 0.017, "volume": 1619421.0}, {"date": "2024-09-20", "close": 0.018, "volume": 727800.0}, {"date": "2024-09-23", "close": 0.019, "volume": 5507050.0}, {"date": "2024-09-24", "close": 0.02, "volume": 3648120.0}, {"date": "2024-09-25", "close": 0.02, "volume": 9133576.0}, {"date": "2024-09-26", "close": 0.019, "volume": 1051759.0}, {"date": "2024-09-27", "close": 0.018, "volume": 1643460.0}, {"date": "2024-09-30", "close": 0.018, "volume": 1422910.0}, {"date": "2024-10-01", "close": 0.018, "volume": 1943300.0}, {"date": "2024-10-02", "close": 0.018, "volume": 261970.0}, {"date": "2024-10-03", "close": 0.018, "volume": 2007700.0}, {"date": "2024-10-04", "close": 0.017, "volume": 1614230.0}, {"date": "2024-10-07", "close": 0.017, "volume": 1719334.0}, {"date": "2024-10-08", "close": 0.019, "volume": 350000.0}, {"date": "2024-10-09", "close": 0.018, "volume": 563219.0}, {"date": "2024-10-10", "close": 0.019, "volume": 865252.0}, {"date": "2024-10-11", "close": 0.018, "volume": 320950.0}, {"date": "2024-10-14", "close": 0.017, "volume": 742062.0}, {"date": "2024-10-15", "close": 0.018, "volume": 300000.0}, {"date": "2024-10-17", "close": 0.019, "volume": 832712.0}, {"date": "2024-10-18", "close": 0.019, "volume": 950000.0}, {"date": "2024-10-21", "close": 0.018, "volume": 990000.0}, {"date": "2024-10-22", "close": 0.018, "volume": 1272200.0}, {"date": "2024-10-25", "close": 0.018, "volume": 462150.0}, {"date": "2024-10-29", "close": 0.017, "volume": 190476.0}, {"date": "2024-10-31", "close": 0.017, "volume": 300000.0}, {"date": "2024-11-01", "close": 0.017, "volume": 400000.0}, {"date": "2024-11-04", "close": 0.015, "volume": 582995.0}, {"date": "2024-11-05", "close": 0.015, "volume": 5120.0}, {"date": "2024-11-06", "close": 0.015, "volume": 196950.0}, {"date": "2024-11-07", "close": 0.015, "volume": 336881.0}, {"date": "2024-11-08", "close": 0.016, "volume": 600000.0}, {"date": "2024-11-11", "close": 0.017, "volume": 1118601.0}, {"date": "2024-11-12", "close": 0.016, "volume": 200000.0}, {"date": "2024-11-14", "close": 0.017, "volume": 2301618.0}, {"date": "2024-11-18", "close": 0.017, "volume": 1100102.0}, {"date": "2024-11-19", "close": 0.017, "volume": 3000.0}, {"date": "2024-11-21", "close": 0.014, "volume": 48896.0}, {"date": "2024-11-22", "close": 0.014, "volume": 476802.0}, {"date": "2024-11-26", "close": 0.014, "volume": 420654.0}, {"date": "2024-11-27", "close": 0.014, "volume": 639251.0}, {"date": "2024-12-03", "close": 0.014, "volume": 500000.0}, {"date": "2024-12-05", "close": 0.014, "volume": 43200.0}, {"date": "2024-12-06", "close": 0.014, "volume": 468199.0}, {"date": "2024-12-10", "close": 0.014, "volume": 400000.0}, {"date": "2024-12-11", "close": 0.011, "volume": 1050329.0}, {"date": "2024-12-12", "close": 0.011, "volume": 100000.0}, {"date": "2024-12-13", "close": 0.012, "volume": 250000.0}, {"date": "2024-12-16", "close": 0.011, "volume": 971103.0}, {"date": "2024-12-19", "close": 0.01, "volume": 657555.0}, {"date": "2024-12-20", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-23", "close": 0.01, "volume": 116219.0}, {"date": "2024-12-27", "close": 0.01, "volume": 439166.0}, {"date": "2024-12-31", "close": 0.01, "volume": 750000.0}, {"date": "2025-01-02", "close": 0.011, "volume": 89775.0}, {"date": "2025-01-07", "close": 0.01, "volume": 351028.0}, {"date": "2025-01-09", "close": 0.011, "volume": 100000.0}, {"date": "2025-01-13", "close": 0.01, "volume": 820030.0}, {"date": "2025-01-14", "close": 0.011, "volume": 140000.0}, {"date": "2025-01-15", "close": 0.0115, "volume": 190599.0}, {"date": "2025-01-16", "close": 0.011, "volume": 200000.0}, {"date": "2025-01-21", "close": 0.01, "volume": 2053898.0}, {"date": "2025-01-22", "close": 0.012, "volume": 3644328.0}, {"date": "2025-01-24", "close": 0.01, "volume": 3398677.0}, {"date": "2025-01-28", "close": 0.01, "volume": 419374.0}, {"date": "2025-01-29", "close": 0.01, "volume": 2623418.0}, {"date": "2025-01-30", "close": 0.01, "volume": 646300.0}, {"date": "2025-01-31", "close": 0.01, "volume": 293201.0}, {"date": "2025-02-04", "close": 0.01, "volume": 1492507.0}, {"date": "2025-02-05", "close": 0.009, "volume": 200000.0}, {"date": "2025-02-07", "close": 0.009, "volume": 1741951.0}, {"date": "2025-02-10", "close": 0.009, "volume": 2.0}, {"date": "2025-02-11", "close": 0.008, "volume": 1049090.0}, {"date": "2025-02-12", "close": 0.008, "volume": 350000.0}, {"date": "2025-02-20", "close": 0.007, "volume": 2318450.0}, {"date": "2025-02-24", "close": 0.007, "volume": 20000.0}, {"date": "2025-02-25", "close": 0.007, "volume": 100000.0}, {"date": "2025-03-04", "close": 0.007, "volume": 358529.0}, {"date": "2025-03-05", "close": 0.006, "volume": 795619.0}, {"date": "2025-03-06", "close": 0.006, "volume": 1531300.0}, {"date": "2025-03-10", "close": 0.006, "volume": 65850.0}, {"date": "2025-03-11", "close": 0.007, "volume": 1641348.0}, {"date": "2025-03-12", "close": 0.007, "volume": 200701.0}, {"date": "2025-03-13", "close": 0.007, "volume": 1238232.0}, {"date": "2025-03-17", "close": 0.007, "volume": 6000.0}, {"date": "2025-03-18", "close": 0.007, "volume": 800000.0}, {"date": "2025-03-19", "close": 0.007, "volume": 522163.0}, {"date": "2025-03-24", "close": 0.007, "volume": 229047.0}, {"date": "2025-03-25", "close": 0.007, "volume": 271952.0}, {"date": "2025-03-27", "close": 0.007, "volume": 763352.0}, {"date": "2025-03-28", "close": 0.007, "volume": 719700.0}, {"date": "2025-03-31", "close": 0.007, "volume": 100000.0}, {"date": "2025-04-03", "close": 0.007, "volume": 1455803.0}, {"date": "2025-04-04", "close": 0.008, "volume": 259773.0}, {"date": "2025-04-08", "close": 0.006, "volume": 124549.0}, {"date": "2025-04-09", "close": 0.007, "volume": 902602.0}, {"date": "2025-04-10", "close": 0.007, "volume": 92903.0}, {"date": "2025-04-15", "close": 0.007, "volume": 880000.0}, {"date": "2025-04-22", "close": 0.007, "volume": 1000000.0}, {"date": "2025-04-23", "close": 0.007, "volume": 265627.0}, {"date": "2025-04-29", "close": 0.006, "volume": 4207700.0}, {"date": "2025-04-30", "close": 0.006, "volume": 381289.0}, {"date": "2025-05-01", "close": 0.006, "volume": 60000.0}, {"date": "2025-05-02", "close": 0.006, "volume": 27.0}, {"date": "2025-05-05", "close": 0.007, "volume": 204001.0}, {"date": "2025-05-08", "close": 0.006, "volume": 1401383.0}, {"date": "2025-05-09", "close": 0.006, "volume": 3503999.0}, {"date": "2025-05-12", "close": 0.006, "volume": 1.0}, {"date": "2025-05-13", "close": 0.006, "volume": 1.0}, {"date": "2025-05-14", "close": 0.006, "volume": 825551.0}, {"date": "2025-05-15", "close": 0.006, "volume": 1131001.0}, {"date": "2025-05-20", "close": 0.006, "volume": 270913.0}, {"date": "2025-05-21", "close": 0.007, "volume": 1853926.0}, {"date": "2025-05-22", "close": 0.006, "volume": 506762.0}, {"date": "2025-05-23", "close": 0.006, "volume": 750000.0}, {"date": "2025-05-28", "close": 0.006, "volume": 257290.0}, {"date": "2025-05-29", "close": 0.006, "volume": 27.0}, {"date": "2025-05-30", "close": 0.005, "volume": 100000.0}, {"date": "2025-06-02", "close": 0.006, "volume": 32378.0}, {"date": "2025-06-03", "close": 0.005, "volume": 5271719.0}, {"date": "2025-06-04", "close": 0.005, "volume": 122472.0}, {"date": "2025-06-06", "close": 0.005, "volume": 1000000.0}, {"date": "2025-06-10", "close": 0.005, "volume": 3176386.0}, {"date": "2025-06-11", "close": 0.005, "volume": 3014763.0}, {"date": "2025-06-12", "close": 0.005, "volume": 1292124.0}, {"date": "2025-06-13", "close": 0.006, "volume": 1101047.0}, {"date": "2025-06-16", "close": 0.005, "volume": 100000.0}, {"date": "2025-06-17", "close": 0.005, "volume": 7655526.0}, {"date": "2025-06-19", "close": 0.005, "volume": 2278100.0}, {"date": "2025-06-20", "close": 0.005, "volume": 2293180.0}, {"date": "2025-06-23", "close": 0.005, "volume": 3391616.0}, {"date": "2025-06-24", "close": 0.004, "volume": 808300.0}, {"date": "2025-06-25", "close": 0.005, "volume": 1454507.0}, {"date": "2025-06-26", "close": 0.004, "volume": 775740.0}, {"date": "2025-06-27", "close": 0.0045, "volume": 71006.0}, {"date": "2025-06-30", "close": 0.004, "volume": 2954445.0}, {"date": "2025-07-01", "close": 0.005, "volume": 944206.0}, {"date": "2025-07-04", "close": 0.005, "volume": 200.0}, {"date": "2025-07-10", "close": 0.005, "volume": 2171696.0}, {"date": "2025-07-14", "close": 0.0055, "volume": 278229.0}, {"date": "2025-07-15", "close": 0.005, "volume": 1000000.0}, {"date": "2025-07-16", "close": 0.005, "volume": 1401120.0}, {"date": "2025-07-17", "close": 0.005, "volume": 351277.0}, {"date": "2025-07-21", "close": 0.005, "volume": 491.0}, {"date": "2025-07-22", "close": 0.005, "volume": 3243764.0}, {"date": "2025-07-25", "close": 0.006, "volume": 100000.0}, {"date": "2025-07-28", "close": 0.005, "volume": 30000.0}, {"date": "2025-07-29", "close": 0.006, "volume": 100000.0}, {"date": "2025-07-30", "close": 0.005, "volume": 2477726.0}, {"date": "2025-08-01", "close": 0.005, "volume": 175274.0}, {"date": "2025-08-04", "close": 0.005, "volume": 1000.0}, {"date": "2025-08-05", "close": 0.005, "volume": 11695.0}, {"date": "2025-08-07", "close": 0.005, "volume": 468149.0}, {"date": "2025-08-08", "close": 0.005, "volume": 3238785.0}, {"date": "2025-08-11", "close": 0.005, "volume": 40000.0}, {"date": "2025-08-12", "close": 0.005, "volume": 673742.0}, {"date": "2025-08-15", "close": 0.005, "volume": 1087374.0}, {"date": "2025-08-18", "close": 0.005, "volume": 200000.0}, {"date": "2025-08-19", "close": 0.005, "volume": 296616.0}, {"date": "2025-08-20", "close": 0.005, "volume": 1797200.0}, {"date": "2025-08-21", "close": 0.006, "volume": 9279787.0}, {"date": "2025-08-22", "close": 0.0065, "volume": 906000.0}, {"date": "2025-08-25", "close": 0.006, "volume": 2456943.0}, {"date": "2025-08-26", "close": 0.006, "volume": 522350.0}, {"date": "2025-08-28", "close": 0.006, "volume": 300000.0}, {"date": "2025-09-01", "close": 0.006, "volume": 818.0}, {"date": "2025-09-02", "close": 0.006, "volume": 1279332.0}, {"date": "2025-09-03", "close": 0.006, "volume": 1250000.0}, {"date": "2025-09-04", "close": 0.006, "volume": 512000.0}, {"date": "2025-09-08", "close": 0.006, "volume": 1345454.0}, {"date": "2025-09-09", "close": 0.0065, "volume": 12214.0}, {"date": "2025-09-10", "close": 0.006, "volume": 500000.0}, {"date": "2025-09-11", "close": 0.006, "volume": 71882.0}, {"date": "2025-09-12", "close": 0.006, "volume": 2743786.0}, {"date": "2025-09-15", "close": 0.006, "volume": 127450.0}, {"date": "2025-09-16", "close": 0.006, "volume": 1359087.0}, {"date": "2025-09-17", "close": 0.006, "volume": 2860613.0}, {"date": "2025-09-18", "close": 0.006, "volume": 6948248.0}, {"date": "2025-09-19", "close": 0.006, "volume": 3358807.0}, {"date": "2025-09-22", "close": 0.0065, "volume": 229063.0}, {"date": "2025-09-23", "close": 0.007, "volume": 900000.0}, {"date": "2025-09-24", "close": 0.007, "volume": 2695013.0}, {"date": "2025-09-25", "close": 0.007, "volume": 1940610.0}, {"date": "2025-09-26", "close": 0.007, "volume": 1746783.0}, {"date": "2025-09-29", "close": 0.007, "volume": 48530.0}, {"date": "2025-09-30", "close": 0.007, "volume": 112147.0}, {"date": "2025-10-02", "close": 0.007, "volume": 901537.0}, {"date": "2025-10-03", "close": 0.008, "volume": 2027801.0}, {"date": "2025-10-06", "close": 0.008, "volume": 1270000.0}, {"date": "2025-10-08", "close": 0.008, "volume": 21.0}, {"date": "2025-10-10", "close": 0.008, "volume": 553.0}, {"date": "2025-10-13", "close": 0.008, "volume": 1016770.0}, {"date": "2025-10-14", "close": 0.008, "volume": 300000.0}, {"date": "2025-10-15", "close": 0.007, "volume": 1392097.0}, {"date": "2025-10-16", "close": 0.008, "volume": 1874557.0}, {"date": "2025-10-17", "close": 0.009, "volume": 4289832.0}, {"date": "2025-10-20", "close": 0.009, "volume": 5556.0}, {"date": "2025-10-21", "close": 0.008, "volume": 516000.0}, {"date": "2025-10-22", "close": 0.008, "volume": 263905.0}, {"date": "2025-10-27", "close": 0.008, "volume": 160.0}, {"date": "2025-10-28", "close": 0.008, "volume": 1209.0}, {"date": "2025-10-29", "close": 0.008, "volume": 1932970.0}, {"date": "2025-10-30", "close": 0.008, "volume": 318123.0}, {"date": "2025-10-31", "close": 0.008, "volume": 1300750.0}, {"date": "2025-11-03", "close": 0.008, "volume": 700927.0}, {"date": "2025-11-04", "close": 0.008, "volume": 1236223.0}, {"date": "2025-11-05", "close": 0.007, "volume": 981649.0}, {"date": "2025-11-06", "close": 0.008, "volume": 529577.0}, {"date": "2025-11-07", "close": 0.009, "volume": 540352.0}, {"date": "2025-11-10", "close": 0.008, "volume": 260302.0}, {"date": "2025-11-11", "close": 0.008, "volume": 131440.0}, {"date": "2025-11-13", "close": 0.008, "volume": 3068728.0}, {"date": "2025-11-14", "close": 0.008, "volume": 402856.0}, {"date": "2025-11-21", "close": 0.008, "volume": 28205.0}, {"date": "2025-11-26", "close": 0.006, "volume": 387666.0}, {"date": "2025-11-27", "close": 0.006, "volume": 5136.0}, {"date": "2025-12-01", "close": 0.007, "volume": 99200.0}, {"date": "2025-12-02", "close": 0.006, "volume": 2543050.0}, {"date": "2025-12-03", "close": 0.007, "volume": 5266500.0}, {"date": "2025-12-04", "close": 0.007, "volume": 3412650.0}, {"date": "2025-12-05", "close": 0.007, "volume": 1812463.0}, {"date": "2025-12-09", "close": 0.006, "volume": 1066833.0}, {"date": "2025-12-11", "close": 0.006, "volume": 3000.0}, {"date": "2025-12-15", "close": 0.006, "volume": 738651.0}, {"date": "2025-12-16", "close": 0.006, "volume": 1000000.0}, {"date": "2025-12-17", "close": 0.007, "volume": 8570681.0}, {"date": "2025-12-19", "close": 0.006, "volume": 900150.0}, {"date": "2025-12-22", "close": 0.007, "volume": 450225.0}, {"date": "2025-12-29", "close": 0.006, "volume": 173831.0}, {"date": "2025-12-30", "close": 0.006, "volume": 900000.0}, {"date": "2025-12-31", "close": 0.007, "volume": 2374298.0}, {"date": "2026-01-02", "close": 0.009, "volume": 871754.0}, {"date": "2026-01-05", "close": 0.009, "volume": 723333.0}, {"date": "2026-01-06", "close": 0.009, "volume": 50140.0}, {"date": "2026-01-07", "close": 0.008, "volume": 1128763.0}, {"date": "2026-01-08", "close": 0.008, "volume": 144098.0}, {"date": "2026-01-09", "close": 0.008, "volume": 550017.0}, {"date": "2026-01-12", "close": 0.007, "volume": 2106650.0}, {"date": "2026-01-13", "close": 0.007, "volume": 1700000.0}, {"date": "2026-01-14", "close": 0.007, "volume": 220978.0}, {"date": "2026-01-15", "close": 0.007, "volume": 415681.0}, {"date": "2026-01-16", "close": 0.007, "volume": 34302.0}, {"date": "2026-01-19", "close": 0.007, "volume": 877000.0}, {"date": "2026-01-20", "close": 0.007, "volume": 2000000.0}, {"date": "2026-01-22", "close": 0.007, "volume": 3356098.0}, {"date": "2026-01-29", "close": 0.006, "volume": 945734.0}, {"date": "2026-01-30", "close": 0.006, "volume": 14625.0}, {"date": "2026-02-03", "close": 0.006, "volume": 3484.0}, {"date": "2026-02-05", "close": 0.006, "volume": 401810.0}, {"date": "2026-02-09", "close": 0.005, "volume": 1638400.0}, {"date": "2026-02-10", "close": 0.006, "volume": 848300.0}, {"date": "2026-02-11", "close": 0.006, "volume": 450000.0}, {"date": "2026-02-12", "close": 0.006, "volume": 6008013.0}, {"date": "2026-02-13", "close": 0.006, "volume": 243567.0}, {"date": "2026-02-16", "close": 0.006, "volume": 1066433.0}, {"date": "2026-02-17", "close": 0.006, "volume": 1000000.0}, {"date": "2026-02-23", "close": 0.007, "volume": 105000.0}, {"date": "2026-02-24", "close": 0.006, "volume": 18040.0}, {"date": "2026-03-02", "close": 0.006, "volume": 404547.0}, {"date": "2026-03-04", "close": 0.005, "volume": 8346928.0}, {"date": "2026-03-09", "close": 0.005, "volume": 2121000.0}, {"date": "2026-03-10", "close": 0.006, "volume": 516356.0}, {"date": "2026-03-11", "close": 0.005, "volume": 880464.0}, {"date": "2026-03-13", "close": 0.005, "volume": 800.0}, {"date": "2026-03-18", "close": 0.005, "volume": 500000.0}, {"date": "2026-03-19", "close": 0.006, "volume": 1339300.0}, {"date": "2026-03-24", "close": 0.005, "volume": 164228.0}, {"date": "2026-03-30", "close": 0.005, "volume": 75000.0}, {"date": "2026-04-01", "close": 0.005, "volume": 138461.0}, {"date": "2026-04-02", "close": 0.005, "volume": 27800.0}, {"date": "2026-04-09", "close": 0.005, "volume": 100000.0}, {"date": "2026-04-13", "close": 0.005, "volume": 238590.0}, {"date": "2026-04-14", "close": 0.006, "volume": 180319.0}, {"date": "2026-04-15", "close": 0.007, "volume": 1168467.0}, {"date": "2026-04-16", "close": 0.006, "volume": 1497887.0}, {"date": "2026-04-17", "close": 0.006, "volume": 708355.0}, {"date": "2026-04-21", "close": 0.005, "volume": 1995763.0}, {"date": "2026-04-23", "close": 0.005, "volume": 300000.0}, {"date": "2026-04-24", "close": 0.005, "volume": 1149645.0}, {"date": "2026-04-27", "close": 0.005, "volume": 205000.0}, {"date": "2026-04-28", "close": 0.005, "volume": 5000.0}, {"date": "2026-04-30", "close": 0.005, "volume": 5366.0}, {"date": "2026-05-01", "close": 0.005, "volume": 750000.0}, {"date": "2026-05-06", "close": 0.005, "volume": 6018273.0}], "refreshing": true}