{"ticker": "EXT", "overview": {"name": "Excite Technology Services Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EXT", "has_prices": true, "as_of": "2026-09-18", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 4043950.0, "vwap_5": 0.005559768616685617, "vwap_20": 0.005323110629344028, "vwap_60": 0.006018409076543301, "vwap_250": 0.00840203335672044, "high_52w": 0.01, "low_52w": 0.004, "avg_volume_20": 5347305.05, "sessions": 400, "market_cap": {"value": 13777834.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03143347", "src": "ASX", "ticker": "EXT", "cik": "", "company": "Excite Technology Services Ltd", "company_raw": "Excite Technology Services Ltd", "who": "Bryan Saba and Nina Saba", "who_key": "Bryan Saba and Nina Saba", "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": "Bryan Saba and Nina Saba cuts EXT from 14.32%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143347", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "ASX-03124809", "src": "ASX", "ticker": "EXT", "cik": "", "company": "Excite Technology Services Ltd", "company_raw": "Excite Technology Services LTD", "who": "Hugh Bickerstaff", "who_key": "Hugh Bickerstaff", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Hugh Bickerstaff just moved their EXT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124809", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Bryan Saba and Nina Saba", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.32, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143347-3A703133", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Saba", "notice_type": "3Y", "direct_shares": 30000000.0, "indirect_shares": 41666667.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143353-3A703134", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hugh Bickerstaff", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110496-3A697061", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/ext", "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": "2024-07-14", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-11", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/ext", "needs_ocr": 0}], "directors": [{"name": "Hugh Bickerstaff", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "Bryan Saba", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Appendix 3Y - NS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155901-3A705449"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155377-3A705355"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - EXT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155372-3A705354"}, {"date": "2026-10-19", "form": "Progress Report", "title": "$2.9M Contract with Federal Government Regulator", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150367-3A704466"}, {"date": "2026-10-13", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147927-3A704007"}], "performance": {"ticker": "EXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-01-03", "close": 1.58251608, "volume": 482153.0}, {"date": "2007-01-04", "close": 1.39152276, "volume": 206494.0}, {"date": "2007-01-05", "close": 1.52794656, "volume": 148273.0}, {"date": "2007-01-08", "close": 1.52794656, "volume": 76673.0}, {"date": "2007-01-09", "close": 1.5006618, "volume": 103080.0}, {"date": "2007-01-10", "close": 1.45973466, "volume": 35141.0}, {"date": "2007-01-11", "close": 1.364238, "volume": 74474.0}, {"date": "2007-01-12", "close": 1.44609228, "volume": 69730.0}, {"date": "2007-01-15", "close": 1.7735094, "volume": 135424.0}, {"date": "2007-01-16", "close": 1.82807892, "volume": 82793.0}, {"date": "2007-01-17", "close": 1.9099332, "volume": 56533.0}, {"date": "2007-01-18", "close": 1.85536368, "volume": 10838.0}, {"date": "2007-01-19", "close": 1.7735094, "volume": 37897.0}, {"date": "2007-01-22", "close": 1.7735094, "volume": 27305.0}, {"date": "2007-01-23", "close": 1.7735094, "volume": 4644.0}, {"date": "2007-01-24", "close": 1.75986702, "volume": 11728.0}, {"date": "2007-01-25", "close": 1.67801274, "volume": 17090.0}, {"date": "2007-01-29", "close": 1.7735094, "volume": 20033.0}, {"date": "2007-01-30", "close": 1.8417213, "volume": 58732.0}, {"date": "2007-01-31", "close": 1.92357558, "volume": 47006.0}, {"date": "2007-02-01", "close": 2.1827808, "volume": 63178.0}, {"date": "2007-02-02", "close": 2.23735032, "volume": 60882.0}, {"date": "2007-02-05", "close": 2.19642318, "volume": 69678.0}, {"date": "2007-02-06", "close": 1.99178748, "volume": 52508.0}, {"date": "2007-02-07", "close": 2.1827808, "volume": 35886.0}, {"date": "2007-02-08", "close": 2.1827808, "volume": 15576.0}, {"date": "2007-02-09", "close": 2.10092652, "volume": 32233.0}, {"date": "2007-02-12", "close": 2.046357, "volume": 10235.0}, {"date": "2007-02-13", "close": 2.01907224, "volume": 58594.0}, {"date": "2007-02-14", "close": 2.046357, "volume": 14660.0}, {"date": "2007-02-15", "close": 2.05999938, "volume": 16273.0}, {"date": "2007-02-16", "close": 2.1827808, "volume": 7330.0}, {"date": "2007-02-19", "close": 1.9781451, "volume": 6414.0}, {"date": "2007-02-20", "close": 1.9781451, "volume": 5388.0}, {"date": "2007-02-21", "close": 1.9099332, "volume": 9736.0}, {"date": "2007-02-22", "close": 1.9099332, "volume": 1833.0}, {"date": "2007-02-23", "close": 1.96450272, "volume": 733.0}, {"date": "2007-02-26", "close": 1.9099332, "volume": 38384.0}, {"date": "2007-02-27", "close": 1.96450272, "volume": 29340.0}, {"date": "2007-02-28", "close": 1.9099332, "volume": 21299.0}, {"date": "2007-03-01", "close": 1.69165512, "volume": 1154.0}, {"date": "2007-03-02", "close": 1.9099332, "volume": 78374.0}, {"date": "2007-03-05", "close": 1.75986702, "volume": 8522.0}, {"date": "2007-03-06", "close": 1.6370856, "volume": 26022.0}, {"date": "2007-03-07", "close": 1.7735094, "volume": 12828.0}, {"date": "2007-03-08", "close": 1.85536368, "volume": 7832.0}, {"date": "2007-03-09", "close": 1.85536368, "volume": 12061.0}, {"date": "2007-03-12", "close": 1.7735094, "volume": 37750.0}, {"date": "2007-03-13", "close": 1.66437036, "volume": 37470.0}, {"date": "2007-03-14", "close": 1.67801274, "volume": 29366.0}, {"date": "2007-03-15", "close": 1.6370856, "volume": 5086.0}, {"date": "2007-03-19", "close": 1.6370856, "volume": 733.0}, {"date": "2007-03-20", "close": 1.6370856, "volume": 2156.0}, {"date": "2007-03-22", "close": 1.66437036, "volume": 10995.0}, {"date": "2007-03-23", "close": 1.95086034, "volume": 3665.0}, {"date": "2007-03-26", "close": 2.10092652, "volume": 55709.0}, {"date": "2007-03-27", "close": 2.29191984, "volume": 40006.0}, {"date": "2007-03-28", "close": 2.5238403, "volume": 61829.0}, {"date": "2007-03-29", "close": 2.67390648, "volume": 111673.0}, {"date": "2007-03-30", "close": 3.08317788, "volume": 43480.0}, {"date": "2007-04-02", "close": 3.26052882, "volume": 92014.0}, {"date": "2007-04-03", "close": 2.83761504, "volume": 29341.0}, {"date": "2007-04-04", "close": 3.0013236, "volume": 30343.0}, {"date": "2007-04-05", "close": 3.24688644, "volume": 8796.0}, {"date": "2007-04-10", "close": 3.23324406, "volume": 30915.0}, {"date": "2007-04-11", "close": 3.2741712, "volume": 34843.0}, {"date": "2007-04-12", "close": 3.21960168, "volume": 47028.0}, {"date": "2007-04-13", "close": 3.17867454, "volume": 8677.0}, {"date": "2007-04-16", "close": 3.2741712, "volume": 13496.0}, {"date": "2007-04-17", "close": 3.5470188, "volume": 39275.0}, {"date": "2007-04-18", "close": 3.5470188, "volume": 6231.0}, {"date": "2007-04-19", "close": 3.1377474, "volume": 3005.0}, {"date": "2007-04-20", "close": 3.19231692, "volume": 4728.0}, {"date": "2007-04-23", "close": 2.8648998, "volume": 35883.0}, {"date": "2007-04-24", "close": 3.08317788, "volume": 46507.0}, {"date": "2007-04-26", "close": 3.09682026, "volume": 19195.0}, {"date": "2007-04-27", "close": 3.0013236, "volume": 25949.0}, {"date": "2007-04-30", "close": 3.08317788, "volume": 23301.0}, {"date": "2007-05-01", "close": 3.05589312, "volume": 7405.0}, {"date": "2007-05-02", "close": 3.04225074, "volume": 1833.0}, {"date": "2007-05-03", "close": 3.04225074, "volume": 2328.0}, {"date": "2007-05-04", "close": 3.05589312, "volume": 4398.0}, {"date": "2007-05-08", "close": 3.05589312, "volume": 26718.0}, {"date": "2007-05-10", "close": 3.04225074, "volume": 18153.0}, {"date": "2007-05-11", "close": 3.08317788, "volume": 2122.0}, {"date": "2007-05-14", "close": 3.08317788, "volume": 2774.0}, {"date": "2007-05-15", "close": 3.08317788, "volume": 22739.0}, {"date": "2007-05-16", "close": 3.02860836, "volume": 4302.0}, {"date": "2007-05-17", "close": 3.24688644, "volume": 34891.0}, {"date": "2007-05-18", "close": 3.2741712, "volume": 5901.0}, {"date": "2007-05-21", "close": 3.410595, "volume": 14887.0}, {"date": "2007-05-22", "close": 3.57430356, "volume": 6304.0}, {"date": "2007-05-23", "close": 3.76529688, "volume": 59417.0}, {"date": "2007-05-24", "close": 3.50609166, "volume": 14440.0}, {"date": "2007-05-25", "close": 3.410595, "volume": 2419.0}, {"date": "2007-05-28", "close": 3.5470188, "volume": 1319.0}, {"date": "2007-05-29", "close": 3.5470188, "volume": 2932.0}, {"date": "2007-05-30", "close": 3.5470188, "volume": 7330.0}, {"date": "2007-05-31", "close": 3.2741712, "volume": 5286.0}, {"date": "2007-06-01", "close": 3.46516452, "volume": 3440.0}, {"date": "2007-06-04", "close": 3.43787976, "volume": 1100.0}, {"date": "2007-06-05", "close": 3.49244928, "volume": 6791.0}, {"date": "2007-06-06", "close": 3.5470188, "volume": 10932.0}, {"date": "2007-06-07", "close": 3.5470188, "volume": 3291.0}, {"date": "2007-06-13", "close": 3.60158832, "volume": 733.0}, {"date": "2007-06-14", "close": 3.30145596, "volume": 19058.0}, {"date": "2007-06-15", "close": 3.5470188, "volume": 16867.0}, {"date": "2007-06-18", "close": 3.05589312, "volume": 13927.0}, {"date": "2007-06-19", "close": 3.1377474, "volume": 1833.0}, {"date": "2007-06-20", "close": 3.11046264, "volume": 10268.0}, {"date": "2007-06-21", "close": 3.11046264, "volume": 7330.0}, {"date": "2007-06-22", "close": 3.80622402, "volume": 31547.0}, {"date": "2007-06-25", "close": 4.32463446, "volume": 27755.0}, {"date": "2007-06-26", "close": 4.092714, "volume": 15430.0}, {"date": "2007-06-27", "close": 4.092714, "volume": 24845.0}, {"date": "2007-06-28", "close": 4.28370732, "volume": 43810.0}, {"date": "2007-06-29", "close": 2.63297934, "volume": 18325.0}, {"date": "2007-07-02", "close": 2.5920522, "volume": 3852.0}, {"date": "2007-07-03", "close": 2.5920522, "volume": 1833.0}, {"date": "2007-07-04", "close": 2.728476, "volume": 367.0}, {"date": "2007-07-05", "close": 3.02860836, "volume": 18435.0}, {"date": "2007-07-06", "close": 2.8648998, "volume": 12347.0}, {"date": "2007-07-09", "close": 2.728476, "volume": 23411.0}, {"date": "2007-07-10", "close": 2.67390648, "volume": 23678.0}, {"date": "2007-07-11", "close": 2.83761504, "volume": 3299.0}, {"date": "2007-07-12", "close": 3.02860836, "volume": 3482.0}, {"date": "2007-07-13", "close": 3.0013236, "volume": 11545.0}, {"date": "2007-07-16", "close": 3.02860836, "volume": 9163.0}, {"date": "2007-07-17", "close": 2.70119124, "volume": 7330.0}, {"date": "2007-07-18", "close": 3.0013236, "volume": 15780.0}, {"date": "2007-07-19", "close": 3.0013236, "volume": 8043.0}, {"date": "2007-07-20", "close": 2.8648998, "volume": 26755.0}, {"date": "2007-07-23", "close": 2.8648998, "volume": 19417.0}, {"date": "2007-07-24", "close": 2.8648998, "volume": 3306.0}, {"date": "2007-07-25", "close": 2.75576076, "volume": 1649.0}, {"date": "2007-07-26", "close": 2.81033028, "volume": 18325.0}, {"date": "2007-07-27", "close": 2.75576076, "volume": 14294.0}, {"date": "2007-07-30", "close": 2.7966879, "volume": 15915.0}, {"date": "2007-07-31", "close": 2.7966879, "volume": 7330.0}, {"date": "2007-08-01", "close": 2.728476, "volume": 27964.0}, {"date": "2007-08-02", "close": 2.74211838, "volume": 21990.0}, {"date": "2007-08-06", "close": 2.70119124, "volume": 2453.0}, {"date": "2007-08-07", "close": 2.5920522, "volume": 924.0}, {"date": "2007-08-09", "close": 2.2509927, "volume": 6795.0}, {"date": "2007-08-10", "close": 2.19642318, "volume": 7917.0}, {"date": "2007-08-13", "close": 2.046357, "volume": 49661.0}, {"date": "2007-08-14", "close": 2.046357, "volume": 3299.0}, {"date": "2007-08-15", "close": 1.96450272, "volume": 32128.0}, {"date": "2007-08-16", "close": 1.7735094, "volume": 29063.0}, {"date": "2007-08-17", "close": 1.96450272, "volume": 20891.0}, {"date": "2007-08-20", "close": 2.1827808, "volume": 3812.0}, {"date": "2007-08-21", "close": 2.1827808, "volume": 3115.0}, {"date": "2007-08-22", "close": 2.10092652, "volume": 3665.0}, {"date": "2007-08-23", "close": 2.10092652, "volume": 4948.0}, {"date": "2007-08-24", "close": 2.15549604, "volume": 8631.0}, {"date": "2007-08-27", "close": 2.1827808, "volume": 8063.0}, {"date": "2007-08-28", "close": 2.15549604, "volume": 3134.0}, {"date": "2007-08-29", "close": 1.99178748, "volume": 8558.0}, {"date": "2007-08-31", "close": 2.07364176, "volume": 3665.0}, {"date": "2007-09-03", "close": 2.21006556, "volume": 18968.0}, {"date": "2007-09-06", "close": 2.4556284, "volume": 7985.0}, {"date": "2007-09-07", "close": 2.42834364, "volume": 220.0}, {"date": "2007-09-10", "close": 2.3192046, "volume": 11362.0}, {"date": "2007-09-11", "close": 2.07364176, "volume": 37579.0}, {"date": "2007-09-12", "close": 2.046357, "volume": 10262.0}, {"date": "2007-09-13", "close": 1.9099332, "volume": 25427.0}, {"date": "2007-09-14", "close": 1.9099332, "volume": 27837.0}, {"date": "2007-09-17", "close": 2.07364176, "volume": 36920.0}, {"date": "2007-09-18", "close": 1.93721796, "volume": 14660.0}, {"date": "2007-09-19", "close": 1.93721796, "volume": 13377.0}, {"date": "2007-09-20", "close": 1.93721796, "volume": 3665.0}, {"date": "2007-09-21", "close": 1.9099332, "volume": 61.0}, {"date": "2007-09-24", "close": 2.07364176, "volume": 14477.0}, {"date": "2007-09-25", "close": 1.9099332, "volume": 29137.0}, {"date": "2007-09-26", "close": 1.9099332, "volume": 8979.0}, {"date": "2007-09-27", "close": 1.9099332, "volume": 27207.0}, {"date": "2007-09-28", "close": 1.9099332, "volume": 15674.0}, {"date": "2007-10-01", "close": 1.85536368, "volume": 312.0}, {"date": "2007-10-02", "close": 1.80079416, "volume": 6231.0}, {"date": "2007-10-03", "close": 1.9099332, "volume": 6780.0}, {"date": "2007-10-08", "close": 1.85536368, "volume": 30053.0}, {"date": "2007-10-09", "close": 1.82807892, "volume": 19425.0}, {"date": "2007-10-10", "close": 1.82807892, "volume": 23859.0}, {"date": "2007-10-11", "close": 1.82807892, "volume": 48808.0}, {"date": "2007-10-12", "close": 1.82807892, "volume": 3665.0}, {"date": "2007-10-15", "close": 1.7735094, "volume": 8210.0}, {"date": "2007-10-16", "close": 1.7735094, "volume": 12705.0}, {"date": "2007-10-17", "close": 1.74622464, "volume": 1629.0}, {"date": "2007-10-18", "close": 1.80079416, "volume": 13194.0}, {"date": "2007-10-19", "close": 1.80079416, "volume": 18472.0}, {"date": "2007-10-23", "close": 1.80079416, "volume": 18107.0}, {"date": "2007-10-24", "close": 1.82807892, "volume": 9381.0}, {"date": "2007-10-25", "close": 1.85536368, "volume": 37165.0}, {"date": "2007-10-26", "close": 1.9099332, "volume": 18325.0}, {"date": "2007-10-29", "close": 1.9099332, "volume": 8858.0}, {"date": "2007-10-30", "close": 1.85536368, "volume": 6264.0}, {"date": "2007-10-31", "close": 1.9099332, "volume": 7330.0}, {"date": "2007-11-01", "close": 2.046357, "volume": 18292.0}, {"date": "2007-11-02", "close": 2.046357, "volume": 1133.0}, {"date": "2007-11-06", "close": 2.1827808, "volume": 8180.0}, {"date": "2007-11-07", "close": 2.12821128, "volume": 12828.0}, {"date": "2007-11-08", "close": 2.1827808, "volume": 1833.0}, {"date": "2007-11-09", "close": 2.1827808, "volume": 15576.0}, {"date": "2007-11-12", "close": 2.12821128, "volume": 9712.0}, {"date": "2007-11-14", "close": 2.1827808, "volume": 3914.0}, {"date": "2007-11-15", "close": 2.1827808, "volume": 31271.0}, {"date": "2007-11-16", "close": 2.1827808, "volume": 5380.0}, {"date": "2007-11-19", "close": 2.1827808, "volume": 3051.0}, {"date": "2007-11-20", "close": 2.10092652, "volume": 7330.0}, {"date": "2007-11-21", "close": 2.15549604, "volume": 33035.0}, {"date": "2007-11-22", "close": 2.046357, "volume": 10629.0}, {"date": "2007-11-23", "close": 2.046357, "volume": 5498.0}, {"date": "2007-11-26", "close": 2.046357, "volume": 1833.0}, {"date": "2007-11-27", "close": 1.92357558, "volume": 2744.0}, {"date": "2007-11-28", "close": 1.92357558, "volume": 5003.0}, {"date": "2007-11-29", "close": 1.9099332, "volume": 27571.0}, {"date": "2007-12-03", "close": 1.96450272, "volume": 15833.0}, {"date": "2007-12-05", "close": 2.1827808, "volume": 39033.0}, {"date": "2007-12-06", "close": 2.1827808, "volume": 2154.0}, {"date": "2007-12-07", "close": 2.1827808, "volume": 31153.0}, {"date": "2007-12-10", "close": 2.23735032, "volume": 3768.0}, {"date": "2007-12-11", "close": 2.1827808, "volume": 13561.0}, {"date": "2007-12-12", "close": 2.5920522, "volume": 83801.0}, {"date": "2007-12-13", "close": 2.5920522, "volume": 3720.0}, {"date": "2007-12-14", "close": 2.4556284, "volume": 4502.0}, {"date": "2007-12-17", "close": 2.4556284, "volume": 3665.0}, {"date": "2007-12-18", "close": 2.046357, "volume": 12809.0}, {"date": "2007-12-19", "close": 2.1827808, "volume": 5946.0}, {"date": "2007-12-20", "close": 2.046357, "volume": 1354.0}, {"date": "2007-12-21", "close": 2.3192046, "volume": 17237.0}, {"date": "2007-12-24", "close": 2.1827808, "volume": 2828.0}, {"date": "2007-12-27", "close": 2.3192046, "volume": 12405.0}, {"date": "2007-12-28", "close": 2.1827808, "volume": 3482.0}, {"date": "2007-12-31", "close": 2.4556284, "volume": 11129.0}, {"date": "2008-01-02", "close": 2.3192046, "volume": 4251.0}, {"date": "2008-01-03", "close": 2.1827808, "volume": 18325.0}, {"date": "2008-01-07", "close": 2.1827808, "volume": 26645.0}, {"date": "2008-01-08", "close": 2.1827808, "volume": 9251.0}, {"date": "2008-01-09", "close": 2.07364176, "volume": 6597.0}, {"date": "2008-01-11", "close": 2.12821128, "volume": 3299.0}, {"date": "2008-01-14", "close": 2.05999938, "volume": 7147.0}, {"date": "2008-01-15", "close": 2.046357, "volume": 10629.0}, {"date": "2008-01-16", "close": 1.9099332, "volume": 8779.0}, {"date": "2008-01-17", "close": 2.07364176, "volume": 4215.0}, {"date": "2008-01-18", "close": 1.9099332, "volume": 4783.0}, {"date": "2008-01-21", "close": 1.7735094, "volume": 6597.0}, {"date": "2008-01-22", "close": 1.74622464, "volume": 7440.0}, {"date": "2008-01-23", "close": 1.74622464, "volume": 22430.0}, {"date": "2008-01-24", "close": 1.69165512, "volume": 1997.0}, {"date": "2008-01-25", "close": 1.71893988, "volume": 5864.0}, {"date": "2008-01-30", "close": 1.6370856, "volume": 3665.0}, {"date": "2008-01-31", "close": 1.74622464, "volume": 8723.0}, {"date": "2008-02-01", "close": 1.69165512, "volume": 4948.0}, {"date": "2008-02-05", "close": 1.364238, "volume": 16676.0}, {"date": "2008-02-06", "close": 1.5006618, "volume": 9712.0}, {"date": "2008-02-08", "close": 1.66437036, "volume": 11178.0}, {"date": "2008-02-11", "close": 1.69165512, "volume": 7330.0}, {"date": "2008-02-12", "close": 1.80079416, "volume": 1649.0}, {"date": "2008-02-13", "close": 1.80079416, "volume": 13267.0}, {"date": "2008-02-14", "close": 1.74622464, "volume": 1235.0}, {"date": "2008-02-15", "close": 1.74622464, "volume": 10262.0}, {"date": "2008-02-18", "close": 1.71893988, "volume": 4011.0}, {"date": "2008-02-19", "close": 1.66437036, "volume": 9071.0}, {"date": "2008-02-20", "close": 1.66437036, "volume": 4639.0}, {"date": "2008-02-22", "close": 1.5006618, "volume": 9731.0}, {"date": "2008-02-25", "close": 1.5006618, "volume": 3665.0}, {"date": "2008-02-26", "close": 1.6370856, "volume": 9346.0}, {"date": "2008-02-27", "close": 1.5006618, "volume": 3665.0}, {"date": "2008-02-29", "close": 1.45973466, "volume": 19058.0}, {"date": "2008-03-04", "close": 1.364238, "volume": 25109.0}, {"date": "2008-03-05", "close": 1.33695324, "volume": 1539.0}, {"date": "2008-03-06", "close": 1.364238, "volume": 8326.0}, {"date": "2008-03-07", "close": 1.364238, "volume": 3112.0}, {"date": "2008-03-11", "close": 1.30966848, "volume": 3955.0}, {"date": "2008-03-12", "close": 1.364238, "volume": 7041.0}, {"date": "2008-03-13", "close": 1.364238, "volume": 290.0}, {"date": "2008-03-27", "close": 1.2960261, "volume": 7330.0}, {"date": "2008-03-28", "close": 1.364238, "volume": 2236.0}, {"date": "2008-04-01", "close": 1.11867516, "volume": 9163.0}, {"date": "2008-04-04", "close": 1.364238, "volume": 270.0}, {"date": "2008-04-07", "close": 1.364238, "volume": 1562.0}, {"date": "2008-04-09", "close": 1.2278142, "volume": 7330.0}, {"date": "2008-04-10", "close": 1.2278142, "volume": 7330.0}, {"date": "2008-04-14", "close": 1.2278142, "volume": 5768.0}, {"date": "2008-04-15", "close": 1.14595992, "volume": 7330.0}, {"date": "2008-04-17", "close": 1.11867516, "volume": 806.0}, {"date": "2008-04-18", "close": 1.11867516, "volume": 3665.0}, {"date": "2008-04-22", "close": 1.0913904, "volume": 17771.0}, {"date": "2008-04-24", "close": 1.00953612, "volume": 4215.0}, {"date": "2008-04-29", "close": 1.03682088, "volume": 1100.0}, {"date": "2008-04-30", "close": 1.03682088, "volume": 733.0}, {"date": "2008-05-06", "close": 1.0913904, "volume": 11928.0}, {"date": "2008-05-07", "close": 1.0913904, "volume": 21990.0}, {"date": "2008-05-09", "close": 1.0913904, "volume": 20024.0}, {"date": "2008-05-12", "close": 1.0913904, "volume": 6334.0}, {"date": "2008-05-13", "close": 1.17324468, "volume": 7359.0}, {"date": "2008-05-14", "close": 1.17324468, "volume": 3231.0}, {"date": "2008-05-15", "close": 1.14595992, "volume": 6607.0}, {"date": "2008-05-16", "close": 1.14595992, "volume": 2679.0}, {"date": "2008-05-19", "close": 1.17324468, "volume": 5956.0}, {"date": "2008-05-20", "close": 1.18688706, "volume": 5996.0}, {"date": "2008-05-21", "close": 1.24145658, "volume": 2022.0}, {"date": "2008-05-22", "close": 1.24145658, "volume": 1841.0}, {"date": "2008-05-23", "close": 1.28238372, "volume": 3693.0}, {"date": "2008-05-26", "close": 1.28238372, "volume": 645.0}, {"date": "2008-05-30", "close": 1.2278142, "volume": 18325.0}, {"date": "2008-06-02", "close": 1.0913904, "volume": 12104.0}, {"date": "2008-06-06", "close": 1.00953612, "volume": 4136.0}, {"date": "2008-06-10", "close": 0.9549666, "volume": 16676.0}, {"date": "2008-06-11", "close": 0.90039708, "volume": 19284.0}, {"date": "2008-06-13", "close": 0.85946994, "volume": 3550.0}, {"date": "2008-06-16", "close": 0.9549666, "volume": 16828.0}, {"date": "2008-06-17", "close": 0.9549666, "volume": 1393.0}, {"date": "2008-06-18", "close": 0.84582756, "volume": 8430.0}, {"date": "2008-06-19", "close": 0.8185428, "volume": 8534.0}, {"date": "2008-06-20", "close": 0.8185428, "volume": 16388.0}, {"date": "2008-06-24", "close": 0.8185428, "volume": 4178.0}, {"date": "2008-06-26", "close": 0.79125804, "volume": 7330.0}, {"date": "2008-06-27", "close": 0.79125804, "volume": 26168.0}, {"date": "2008-06-30", "close": 0.70940376, "volume": 37433.0}, {"date": "2008-07-01", "close": 0.70940376, "volume": 237.0}, {"date": "2008-07-02", "close": 0.70940376, "volume": 7330.0}, {"date": "2008-07-04", "close": 0.73668852, "volume": 3282.0}, {"date": "2008-07-08", "close": 0.70940376, "volume": 5470.0}, {"date": "2008-07-10", "close": 0.70940376, "volume": 6953.0}, {"date": "2008-07-11", "close": 0.65483424, "volume": 14923.0}, {"date": "2008-07-15", "close": 0.682119, "volume": 1833.0}, {"date": "2008-07-16", "close": 0.682119, "volume": 5498.0}, {"date": "2008-07-24", "close": 0.682119, "volume": 5498.0}, {"date": "2008-07-29", "close": 0.57297996, "volume": 5553.0}, {"date": "2008-07-31", "close": 0.57297996, "volume": 733.0}, {"date": "2008-08-05", "close": 0.57297996, "volume": 34638.0}, {"date": "2008-08-11", "close": 0.55933758, "volume": 773.0}, {"date": "2008-08-12", "close": 0.55933758, "volume": 1184.0}, {"date": "2008-08-13", "close": 0.5456952, "volume": 1015.0}, {"date": "2008-08-19", "close": 0.5456952, "volume": 1283.0}, {"date": "2008-08-20", "close": 0.5456952, "volume": 1283.0}, {"date": "2008-08-21", "close": 0.5456952, "volume": 1649.0}, {"date": "2008-08-22", "close": 0.5456952, "volume": 2100.0}, {"date": "2008-08-25", "close": 0.5456952, "volume": 1466.0}, {"date": "2008-08-26", "close": 0.5456952, "volume": 660.0}, {"date": "2008-09-01", "close": 0.65483424, "volume": 13854.0}, {"date": "2008-09-04", "close": 0.65483424, "volume": 1833.0}, {"date": "2008-09-15", "close": 0.60026472, "volume": 733.0}, {"date": "2008-09-16", "close": 0.6139071, "volume": 3665.0}, {"date": "2008-09-17", "close": 0.5456952, "volume": 73.0}, {"date": "2008-09-24", "close": 0.5456952, "volume": 27488.0}, {"date": "2008-09-26", "close": 0.43655616, "volume": 14660.0}, {"date": "2008-10-01", "close": 0.4092714, "volume": 7330.0}, {"date": "2008-10-02", "close": 0.5456952, "volume": 1833.0}, {"date": "2008-10-13", "close": 0.4092714, "volume": 9163.0}, {"date": "2008-10-22", "close": 0.21827808, "volume": 71465.0}, {"date": "2008-10-27", "close": 0.21827808, "volume": 1836.0}, {"date": "2008-10-28", "close": 0.152794656, "volume": 20660.0}, {"date": "2008-11-10", "close": 0.2046357, "volume": 5498.0}, {"date": "2008-11-12", "close": 0.2046357, "volume": 5498.0}, {"date": "2008-11-13", "close": 0.152794656, "volume": 35551.0}, {"date": "2008-11-18", "close": 0.16370856, "volume": 7330.0}, {"date": "2008-11-19", "close": 0.17735094, "volume": 3665.0}, {"date": "2008-11-20", "close": 0.15006618, "volume": 86931.0}, {"date": "2008-11-21", "close": 0.16370856, "volume": 1030.0}, {"date": "2008-11-24", "close": 0.2728476, "volume": 3335.0}, {"date": "2008-11-27", "close": 0.2728476, "volume": 1833.0}, {"date": "2008-11-28", "close": 0.16370856, "volume": 2346.0}, {"date": "2008-12-01", "close": 0.21827808, "volume": 49478.0}, {"date": "2008-12-19", "close": 0.2728476, "volume": 3397.0}, {"date": "2009-01-02", "close": 0.25920522, "volume": 3665.0}, {"date": "2009-01-08", "close": 0.19099332, "volume": 9163.0}, {"date": "2009-01-13", "close": 0.16370856, "volume": 38483.0}, {"date": "2009-01-14", "close": 0.16370856, "volume": 15602.0}, {"date": "2009-01-15", "close": 0.1364238, "volume": 19425.0}, {"date": "2009-01-23", "close": 0.1364238, "volume": 1624.0}, {"date": "2009-03-30", "close": 0.10913904, "volume": 7330.0}, {"date": "2009-03-31", "close": 0.062754948, "volume": 6356.0}, {"date": "2009-04-28", "close": 0.076397328, "volume": 7330.0}, {"date": "2009-04-29", "close": 0.098225136, "volume": 3115.0}, {"date": "2009-04-30", "close": 0.147337704, "volume": 15393.0}, {"date": "2009-05-05", "close": 0.16370856, "volume": 2566.0}, {"date": "2009-05-07", "close": 0.16370856, "volume": 20341.0}, {"date": "2009-05-08", "close": 0.16370856, "volume": 7147.0}, {"date": "2009-05-11", "close": 0.16370856, "volume": 3665.0}, {"date": "2009-05-18", "close": 0.19099332, "volume": 7330.0}, {"date": "2009-05-27", "close": 0.166437036, "volume": 5498.0}, {"date": "2009-05-28", "close": 0.166437036, "volume": 11387.0}, {"date": "2009-06-01", "close": 0.158251608, "volume": 11387.0}, {"date": "2009-06-02", "close": 0.158251608, "volume": 3811.0}, {"date": "2009-06-03", "close": 0.158251608, "volume": 6938.0}, {"date": "2009-06-05", "close": 0.158251608, "volume": 7330.0}, {"date": "2009-06-09", "close": 0.139152276, "volume": 9555.0}, {"date": "2009-06-10", "close": 0.1364238, "volume": 4273.0}, {"date": "2009-06-11", "close": 0.19099332, "volume": 15210.0}, {"date": "2009-06-12", "close": 0.19099332, "volume": 21441.0}, {"date": "2009-06-15", "close": 0.19099332, "volume": 17226.0}, {"date": "2009-06-16", "close": 0.19099332, "volume": 4398.0}, {"date": "2009-06-18", "close": 0.19099332, "volume": 2782.0}, {"date": "2009-06-30", "close": 0.166437036, "volume": 5864.0}, {"date": "2009-07-20", "close": 0.2046357, "volume": 21031.0}, {"date": "2009-07-21", "close": 0.24556284, "volume": 22646.0}, {"date": "2009-07-22", "close": 0.248291316, "volume": 10995.0}, {"date": "2009-07-23", "close": 0.2728476, "volume": 4724.0}, {"date": "2009-07-28", "close": 0.30013236, "volume": 25696.0}, {"date": "2009-07-29", "close": 0.28648998, "volume": 3665.0}, {"date": "2009-07-30", "close": 0.2728476, "volume": 3665.0}, {"date": "2009-08-03", "close": 0.25920522, "volume": 4251.0}, {"date": "2009-08-05", "close": 0.2728476, "volume": 4398.0}, {"date": "2009-08-10", "close": 0.2728476, "volume": 5498.0}, {"date": "2009-08-13", "close": 0.2728476, "volume": 10995.0}, {"date": "2009-08-24", "close": 0.31377474, "volume": 19058.0}, {"date": "2009-08-25", "close": 0.32741712, "volume": 7330.0}, {"date": "2009-08-27", "close": 0.32741712, "volume": 5498.0}, {"date": "2009-08-28", "close": 0.32741712, "volume": 3665.0}, {"date": "2009-09-14", "close": 0.21827808, "volume": 23640.0}, {"date": "2009-09-17", "close": 0.223735032, "volume": 5966.0}, {"date": "2009-09-22", "close": 0.21827808, "volume": 18325.0}, {"date": "2009-10-02", "close": 0.21827808, "volume": 7330.0}, {"date": "2009-10-05", "close": 0.21827808, "volume": 8063.0}, {"date": "2009-11-02", "close": 0.21827808, "volume": 471.0}, {"date": "2009-11-05", "close": 0.19099332, "volume": 10995.0}, {"date": "2009-11-09", "close": 0.1364238, "volume": 12083.0}, {"date": "2009-11-19", "close": 0.1364238, "volume": 4581.0}, {"date": "2010-01-11", "close": 0.139152276, "volume": 13194.0}, {"date": "2010-01-29", "close": 0.141880752, "volume": 9163.0}, {"date": "2010-02-02", "close": 0.158251608, "volume": 5498.0}, {"date": "2010-02-03", "close": 0.16370856, "volume": 18701.0}, {"date": "2010-02-04", "close": 0.166437036, "volume": 698.0}, {"date": "2010-02-05", "close": 0.174622464, "volume": 18338.0}, {"date": "2010-02-08", "close": 0.174622464, "volume": 354.0}, {"date": "2010-02-09", "close": 0.174622464, "volume": 6231.0}, {"date": "2010-02-10", "close": 0.166437036, "volume": 105264.0}, {"date": "2010-02-11", "close": 0.166437036, "volume": 9098.0}, {"date": "2010-03-03", "close": 0.166437036, "volume": 64.0}, {"date": "2010-03-16", "close": 0.166437036, "volume": 36650.0}, {"date": "2010-03-18", "close": 0.17735094, "volume": 8221.0}, {"date": "2010-03-23", "close": 0.16370856, "volume": 10995.0}, {"date": "2010-03-24", "close": 0.16370856, "volume": 698.0}, {"date": "2010-04-01", "close": 0.166437036, "volume": 10079.0}, {"date": "2010-04-07", "close": 0.17735094, "volume": 3115.0}, {"date": "2010-04-23", "close": 0.17735094, "volume": 1833.0}, {"date": "2010-05-04", "close": 0.17735094, "volume": 6047.0}, {"date": "2010-05-05", "close": 0.17735094, "volume": 2822.0}, {"date": "2010-05-06", "close": 0.166437036, "volume": 4581.0}, {"date": "2010-05-07", "close": 0.16370856, "volume": 12065.0}, {"date": "2010-05-19", "close": 0.16370856, "volume": 2236.0}, {"date": "2010-05-20", "close": 0.16370856, "volume": 367.0}, {"date": "2010-05-31", "close": 0.16370856, "volume": 568.0}, {"date": "2010-06-03", "close": 0.16370856, "volume": 12828.0}, {"date": "2010-06-04", "close": 0.16370856, "volume": 18582.0}, {"date": "2010-06-17", "close": 0.16370856, "volume": 3160.0}, {"date": "2010-06-21", "close": 0.16370856, "volume": 6414.0}, {"date": "2010-06-22", "close": 0.16370856, "volume": 14660.0}, {"date": "2010-06-23", "close": 0.16370856, "volume": 6964.0}, {"date": "2010-06-24", "close": 0.16370856, "volume": 15027.0}, {"date": "2010-06-28", "close": 0.16370856, "volume": 530.0}, {"date": "2010-07-02", "close": 0.16370856, "volume": 12298.0}, {"date": "2010-08-05", "close": 0.16370856, "volume": 2822.0}, {"date": "2010-08-09", "close": 0.166437036, "volume": 2016.0}, {"date": "2010-08-19", "close": 0.174622464, "volume": 1170.0}, {"date": "2010-08-24", "close": 0.17735094, "volume": 109951.0}, {"date": "2010-08-25", "close": 0.19099332, "volume": 20271.0}, {"date": "2010-08-31", "close": 0.16370856, "volume": 14660.0}, {"date": "2010-09-06", "close": 0.1364238, "volume": 24353.0}, {"date": "2010-09-07", "close": 0.1364238, "volume": 365.0}, {"date": "2010-09-08", "close": 0.1364238, "volume": 72568.0}, {"date": "2010-10-13", "close": 0.1364238, "volume": 1466.0}, {"date": "2010-10-19", "close": 0.15006618, "volume": 7330.0}, {"date": "2010-10-27", "close": 0.15006618, "volume": 10995.0}, {"date": "2010-11-03", "close": 0.19099332, "volume": 5498.0}, {"date": "2010-11-08", "close": 0.19099332, "volume": 3665.0}, {"date": "2010-11-18", "close": 0.19099332, "volume": 1100.0}, {"date": "2010-11-23", "close": 0.2046357, "volume": 1833.0}, {"date": "2010-11-24", "close": 0.2046357, "volume": 3665.0}, {"date": "2010-11-25", "close": 0.19099332, "volume": 13561.0}, {"date": "2010-12-06", "close": 0.19099332, "volume": 1649.0}, {"date": "2011-01-04", "close": 0.19099332, "volume": 1466.0}, {"date": "2011-01-06", "close": 0.19099332, "volume": 275.0}, {"date": "2011-01-25", "close": 0.19099332, "volume": 12095.0}, {"date": "2011-01-27", "close": 0.19099332, "volume": 733.0}, {"date": "2011-02-01", "close": 0.144609228, "volume": 45813.0}, {"date": "2011-02-03", "close": 0.147337704, "volume": 38483.0}, {"date": "2011-02-07", "close": 0.147337704, "volume": 7330.0}, {"date": "2011-02-11", "close": 0.147337704, "volume": 16886.0}, {"date": "2011-02-14", "close": 0.147337704, "volume": 36650.0}, {"date": "2011-02-16", "close": 0.141880752, "volume": 13927.0}, {"date": "2011-02-17", "close": 0.141880752, "volume": 73209.0}, {"date": "2011-03-02", "close": 0.1364238, "volume": 36650.0}, {"date": "2011-03-03", "close": 0.16370856, "volume": 98590.0}, {"date": "2011-03-10", "close": 0.1364238, "volume": 67434.0}, {"date": "2011-03-14", "close": 0.1364238, "volume": 24922.0}, {"date": "2011-03-16", "close": 0.1364238, "volume": 12828.0}, {"date": "2011-03-21", "close": 0.1364238, "volume": 47646.0}, {"date": "2011-03-29", "close": 0.1364238, "volume": 1833.0}, {"date": "2011-03-30", "close": 0.1364238, "volume": 12828.0}, {"date": "2011-04-01", "close": 0.1364238, "volume": 42148.0}, {"date": "2011-04-04", "close": 0.1364238, "volume": 14660.0}, {"date": "2011-04-05", "close": 0.1364238, "volume": 18325.0}, {"date": "2011-04-07", "close": 0.1364238, "volume": 8796.0}, {"date": "2011-04-27", "close": 0.1364238, "volume": 1686.0}, {"date": "2011-05-05", "close": 0.128238372, "volume": 3665.0}, {"date": "2011-05-06", "close": 0.128238372, "volume": 62306.0}, {"date": "2011-05-17", "close": 0.128238372, "volume": 4581.0}, {"date": "2011-05-20", "close": 0.1364238, "volume": 733.0}, {"date": "2011-05-31", "close": 0.125509896, "volume": 58641.0}, {"date": "2011-06-01", "close": 0.1364238, "volume": 36650.0}, {"date": "2011-06-03", "close": 0.09549666, "volume": 37200.0}, {"date": "2011-06-06", "close": 0.1364238, "volume": 36650.0}, {"date": "2011-06-07", "close": 0.1364238, "volume": 36650.0}, {"date": "2011-06-08", "close": 0.09549666, "volume": 3665.0}, {"date": "2011-06-17", "close": 0.098225136, "volume": 3665.0}, {"date": "2011-06-20", "close": 0.100953612, "volume": 3665.0}, {"date": "2011-06-21", "close": 0.098225136, "volume": 15247.0}, {"date": "2011-06-22", "close": 0.098225136, "volume": 5498.0}, {"date": "2011-06-27", "close": 0.098225136, "volume": 109951.0}, {"date": "2011-06-28", "close": 0.098225136, "volume": 22.0}, {"date": "2011-06-29", "close": 0.098225136, "volume": 2199.0}, {"date": "2011-06-30", "close": 0.09549666, "volume": 80631.0}, {"date": "2011-07-01", "close": 0.09549666, "volume": 40476.0}, {"date": "2011-07-04", "close": 0.09549666, "volume": 28426.0}, {"date": "2011-07-11", "close": 0.098225136, "volume": 5204.0}, {"date": "2011-07-14", "close": 0.092768184, "volume": 36650.0}, {"date": "2011-07-19", "close": 0.092768184, "volume": 5498.0}, {"date": "2011-07-26", "close": 0.092768184, "volume": 7330.0}, {"date": "2011-08-08", "close": 0.092768184, "volume": 18325.0}, {"date": "2011-09-01", "close": 0.08185428, "volume": 10262.0}, {"date": "2011-09-02", "close": 0.08185428, "volume": 36650.0}, {"date": "2011-09-09", "close": 0.084582756, "volume": 7330.0}, {"date": "2011-09-19", "close": 0.084582756, "volume": 36650.0}, {"date": "2011-09-23", "close": 0.079125804, "volume": 5498.0}, {"date": "2011-10-17", "close": 0.09549666, "volume": 7001.0}, {"date": "2011-10-28", "close": 0.100953612, "volume": 3665.0}, {"date": "2011-11-15", "close": 0.08185428, "volume": 18325.0}, {"date": "2011-11-16", "close": 0.076397328, "volume": 733.0}, {"date": "2011-11-17", "close": 0.0682119, "volume": 1833.0}, {"date": "2011-11-22", "close": 0.087311232, "volume": 29320.0}, {"date": "2011-11-25", "close": 0.087311232, "volume": 367.0}, {"date": "2011-11-29", "close": 0.073668852, "volume": 177205.0}, {"date": "2011-11-30", "close": 0.084582756, "volume": 1250222.0}, {"date": "2011-12-01", "close": 0.130966848, "volume": 1425888.0}, {"date": "2011-12-02", "close": 0.143352522, "volume": 15633.0}, {"date": "2011-12-05", "close": 0.151316551, "volume": 9583.0}, {"date": "2011-12-06", "close": 0.143352522, "volume": 6278.0}, {"date": "2011-12-07", "close": 0.135388493, "volume": 31391.0}, {"date": "2011-12-14", "close": 0.111496406, "volume": 6718.0}, {"date": "2011-12-16", "close": 0.119460435, "volume": 2511.0}, {"date": "2011-12-19", "close": 0.119460435, "volume": 18395.0}, {"date": "2011-12-20", "close": 0.119460435, "volume": 18458.0}, {"date": "2011-12-21", "close": 0.119460435, "volume": 12556.0}, {"date": "2011-12-29", "close": 0.111496406, "volume": 20537.0}, {"date": "2012-01-04", "close": 0.111496406, "volume": 37669.0}, {"date": "2012-01-10", "close": 0.111496406, "volume": 2885.0}, {"date": "2012-01-13", "close": 0.111496406, "volume": 62782.0}, {"date": "2012-01-18", "close": 0.103532377, "volume": 1256.0}, {"date": "2012-01-23", "close": 0.111496406, "volume": 124309.0}, {"date": "2012-01-24", "close": 0.111496406, "volume": 1256.0}, {"date": "2012-01-25", "close": 0.103532377, "volume": 61153.0}, {"date": "2012-01-30", "close": 0.103532377, "volume": 18835.0}, {"date": "2012-01-31", "close": 0.103532377, "volume": 125565.0}, {"date": "2012-02-01", "close": 0.103532377, "volume": 7534.0}, {"date": "2012-02-07", "close": 0.111496406, "volume": 62782.0}, {"date": "2012-02-14", "close": 0.111496406, "volume": 62782.0}, {"date": "2012-02-15", "close": 0.103532377, "volume": 1256.0}, {"date": "2012-02-16", "close": 0.103532377, "volume": 251129.0}, {"date": "2012-02-17", "close": 0.103532377, "volume": 45203.0}, {"date": "2012-02-20", "close": 0.103532377, "volume": 56504.0}, {"date": "2012-02-21", "close": 0.111496406, "volume": 102963.0}, {"date": "2012-02-22", "close": 0.119460435, "volume": 49442.0}, {"date": "2012-02-24", "close": 0.135388493, "volume": 238923.0}, {"date": "2012-02-27", "close": 0.135388493, "volume": 62782.0}, {"date": "2012-02-28", "close": 0.143352522, "volume": 12556.0}, {"date": "2012-02-29", "close": 0.143352522, "volume": 34530.0}, {"date": "2012-03-01", "close": 0.143352522, "volume": 15696.0}, {"date": "2012-03-02", "close": 0.135388493, "volume": 6278.0}, {"date": "2012-03-05", "close": 0.127424464, "volume": 44889.0}, {"date": "2012-03-06", "close": 0.127424464, "volume": 56876.0}, {"date": "2012-03-22", "close": 0.135388493, "volume": 26369.0}, {"date": "2012-03-23", "close": 0.135388493, "volume": 12556.0}, {"date": "2012-03-27", "close": 0.127424464, "volume": 12556.0}, {"date": "2012-03-28", "close": 0.119460435, "volume": 62782.0}, {"date": "2012-03-29", "close": 0.119460435, "volume": 130655.0}, {"date": "2012-03-30", "close": 0.119460435, "volume": 108043.0}, {"date": "2012-04-02", "close": 0.127424464, "volume": 239770.0}, {"date": "2012-04-03", "close": 0.111496406, "volume": 50854.0}, {"date": "2012-04-10", "close": 0.103532377, "volume": 1256.0}, {"date": "2012-04-13", "close": 0.111496406, "volume": 1255646.0}, {"date": "2012-04-16", "close": 0.119460435, "volume": 25113.0}, {"date": "2012-04-17", "close": 0.119460435, "volume": 151959.0}, {"date": "2012-04-18", "close": 0.119460435, "volume": 122399.0}, {"date": "2012-04-19", "close": 0.119460435, "volume": 79102.0}, {"date": "2012-04-24", "close": 0.111496406, "volume": 74256.0}, {"date": "2012-04-26", "close": 0.111496406, "volume": 12463.0}, {"date": "2012-04-27", "close": 0.111496406, "volume": 138121.0}, {"date": "2012-04-30", "close": 0.111496406, "volume": 121891.0}, {"date": "2012-05-02", "close": 0.111496406, "volume": 85291.0}, {"date": "2012-05-04", "close": 0.111496406, "volume": 32270.0}, {"date": "2012-05-07", "close": 0.103532377, "volume": 464589.0}, {"date": "2012-05-08", "close": 0.111496406, "volume": 6040.0}, {"date": "2012-05-11", "close": 0.111496406, "volume": 100690.0}, {"date": "2012-05-14", "close": 0.111496406, "volume": 125565.0}, {"date": "2012-05-15", "close": 0.095568348, "volume": 307633.0}, {"date": "2012-05-16", "close": 0.095568348, "volume": 37669.0}, {"date": "2012-05-17", "close": 0.095568348, "volume": 37669.0}, {"date": "2012-05-18", "close": 0.095568348, "volume": 125565.0}, {"date": "2012-05-22", "close": 0.095568348, "volume": 9133.0}, {"date": "2012-05-23", "close": 0.095568348, "volume": 20718.0}, {"date": "2012-05-24", "close": 0.095568348, "volume": 7237.0}, {"date": "2012-05-25", "close": 0.095568348, "volume": 138359.0}, {"date": "2012-05-29", "close": 0.103532377, "volume": 959.0}, {"date": "2012-06-05", "close": 0.103532377, "volume": 3014.0}, {"date": "2012-06-18", "close": 0.095568348, "volume": 15570.0}, {"date": "2012-06-20", "close": 0.095568348, "volume": 3608.0}, {"date": "2012-06-27", "close": 0.087604319, "volume": 421897.0}, {"date": "2012-06-29", "close": 0.087604319, "volume": 22350.0}, {"date": "2012-07-02", "close": 0.103532377, "volume": 279632.0}, {"date": "2012-07-06", "close": 0.095568348, "volume": 12556.0}, {"date": "2012-07-13", "close": 0.087604319, "volume": 113008.0}, {"date": "2012-07-23", "close": 0.07964029, "volume": 50226.0}, {"date": "2012-07-26", "close": 0.087604319, "volume": 12556.0}, {"date": "2012-08-08", "close": 0.07964029, "volume": 15068.0}, {"date": "2012-08-09", "close": 0.07964029, "volume": 29941.0}, {"date": "2012-08-10", "close": 0.07964029, "volume": 12556.0}, {"date": "2012-08-21", "close": 0.07964029, "volume": 15696.0}, {"date": "2012-08-23", "close": 0.07964029, "volume": 87895.0}, {"date": "2012-08-31", "close": 0.095568348, "volume": 6278.0}, {"date": "2012-09-05", "close": 0.07964029, "volume": 9492.0}, {"date": "2012-09-13", "close": 0.087604319, "volume": 96844.0}, {"date": "2012-09-20", "close": 0.103532377, "volume": 103340.0}, {"date": "2012-09-21", "close": 0.119460435, "volume": 91160.0}, {"date": "2012-09-24", "close": 0.103532377, "volume": 103465.0}, {"date": "2012-09-26", "close": 0.095568348, "volume": 94173.0}, {"date": "2012-10-03", "close": 0.095568348, "volume": 31391.0}, {"date": "2012-10-04", "close": 0.095568348, "volume": 37669.0}, {"date": "2012-10-08", "close": 0.095568348, "volume": 1005.0}, {"date": "2012-10-11", "close": 0.087604319, "volume": 37669.0}, {"date": "2012-10-17", "close": 0.07964029, "volume": 6278.0}, {"date": "2012-10-22", "close": 0.095568348, "volume": 32998.0}, {"date": "2012-10-23", "close": 0.103532377, "volume": 113008.0}, {"date": "2012-10-24", "close": 0.095568348, "volume": 25113.0}, {"date": "2012-11-09", "close": 0.095568348, "volume": 2511.0}, {"date": "2012-11-13", "close": 0.111496406, "volume": 255801.0}, {"date": "2012-11-26", "close": 0.07964029, "volume": 223.0}, {"date": "2012-11-28", "close": 0.087604319, "volume": 5023.0}, {"date": "2012-12-10", "close": 0.095568348, "volume": 62782.0}, {"date": "2012-12-13", "close": 0.087604319, "volume": 1821.0}, {"date": "2012-12-14", "close": 0.07964029, "volume": 3202.0}, {"date": "2012-12-21", "close": 0.07964029, "volume": 161.0}, {"date": "2013-01-10", "close": 0.095568348, "volume": 100608.0}, {"date": "2013-01-14", "close": 0.095568348, "volume": 6278.0}, {"date": "2013-02-05", "close": 0.095568348, "volume": 27468.0}, {"date": "2013-02-06", "close": 0.095568348, "volume": 374182.0}, {"date": "2013-02-07", "close": 0.103532377, "volume": 172745.0}, {"date": "2013-02-12", "close": 0.095568348, "volume": 1130.0}, {"date": "2013-02-13", "close": 0.095568348, "volume": 33840.0}, {"date": "2013-02-15", "close": 0.095568348, "volume": 87895.0}, {"date": "2013-02-20", "close": 0.111496406, "volume": 40808.0}, {"date": "2013-03-06", "close": 0.103532377, "volume": 37701.0}, {"date": "2013-03-11", "close": 0.095568348, "volume": 50226.0}, {"date": "2013-03-12", "close": 0.087604319, "volume": 28880.0}, {"date": "2013-03-20", "close": 0.095568348, "volume": 5242.0}, {"date": "2013-04-02", "close": 0.087604319, "volume": 123681.0}, {"date": "2013-04-03", "close": 0.087604319, "volume": 85604.0}, {"date": "2013-04-05", "close": 0.087604319, "volume": 1256.0}, {"date": "2013-04-16", "close": 0.07964029, "volume": 43100.0}, {"date": "2013-04-30", "close": 0.07964029, "volume": 37795.0}, {"date": "2013-05-09", "close": 0.07964029, "volume": 1256.0}, {"date": "2013-05-27", "close": 0.071676261, "volume": 94173.0}, {"date": "2013-05-29", "close": 0.071676261, "volume": 13184.0}, {"date": "2013-06-04", "close": 0.055748203, "volume": 1256.0}, {"date": "2013-06-05", "close": 0.055748203, "volume": 56504.0}, {"date": "2013-06-11", "close": 0.055748203, "volume": 628.0}, {"date": "2013-06-18", "close": 0.055748203, "volume": 213460.0}, {"date": "2013-07-16", "close": 0.055748203, "volume": 12556.0}, {"date": "2013-07-30", "close": 0.047784174, "volume": 178302.0}, {"date": "2013-08-14", "close": 0.055748203, "volume": 3014.0}, {"date": "2013-08-15", "close": 0.063712232, "volume": 1005.0}, {"date": "2013-11-18", "close": 0.055748203, "volume": 2511.0}, {"date": "2013-11-22", "close": 0.055748203, "volume": 357859.0}, {"date": "2013-11-28", "close": 0.055748203, "volume": 43320.0}, {"date": "2013-12-02", "close": 0.047784174, "volume": 4709.0}, {"date": "2013-12-06", "close": 0.063712232, "volume": 41813.0}, {"date": "2013-12-09", "close": 0.063712232, "volume": 96308.0}, {"date": "2013-12-10", "close": 0.063712232, "volume": 16700.0}, {"date": "2013-12-12", "close": 0.063712232, "volume": 12556.0}, {"date": "2013-12-16", "close": 0.07964029, "volume": 5272.0}, {"date": "2013-12-17", "close": 0.055748203, "volume": 7032.0}, {"date": "2013-12-23", "close": 0.055748203, "volume": 3767.0}, {"date": "2014-01-02", "close": 0.055748203, "volume": 4269.0}, {"date": "2014-01-17", "close": 0.07964029, "volume": 628.0}, {"date": "2014-01-21", "close": 0.047784174, "volume": 1256.0}, {"date": "2014-02-06", "close": 0.055748203, "volume": 56504.0}, {"date": "2014-02-11", "close": 0.055748203, "volume": null}, {"date": "2014-02-13", "close": 0.055748203, "volume": 169512.0}, {"date": "2014-02-19", "close": 0.071676261, "volume": 258035.0}, {"date": "2014-02-24", "close": 0.07964029, "volume": 62782.0}, {"date": "2014-02-25", "close": 0.07964029, "volume": 9610.0}, {"date": "2014-03-12", "close": 0.071676261, "volume": 1883.0}, {"date": "2014-03-13", "close": 0.095568348, "volume": 157857.0}, {"date": "2014-03-14", "close": 0.095568348, "volume": 56504.0}, {"date": "2014-03-19", "close": 0.095568348, "volume": 107529.0}, {"date": "2014-03-28", "close": 0.095568348, "volume": 30911.0}, {"date": "2014-03-31", "close": 0.111496406, "volume": 480.0}, {"date": "2014-04-02", "close": 0.07964029, "volume": 1883.0}, {"date": "2014-04-03", "close": 0.07964029, "volume": 1256.0}, {"date": "2014-04-08", "close": 0.071676261, "volume": 125565.0}, {"date": "2014-04-10", "close": 0.071676261, "volume": 8468.0}, {"date": "2014-04-24", "close": 0.07964029, "volume": 125565.0}, {"date": "2014-04-28", "close": 0.07964029, "volume": 125565.0}, {"date": "2014-04-30", "close": 0.063712232, "volume": 959.0}, {"date": "2014-05-05", "close": 0.063712232, "volume": 219738.0}, {"date": "2014-05-09", "close": 0.071676261, "volume": 75339.0}, {"date": "2014-05-12", "close": 0.071676261, "volume": 37669.0}, {"date": "2014-05-21", "close": 0.175208638, "volume": 6756542.0}, {"date": "2014-05-22", "close": 0.167244609, "volume": 4474072.0}, {"date": "2014-05-23", "close": 0.167244609, "volume": 1351397.0}, {"date": "2014-05-26", "close": 0.143352522, "volume": 692421.0}, {"date": "2014-05-27", "close": 0.151316551, "volume": 621156.0}, {"date": "2014-05-28", "close": 0.191136696, "volume": 768151.0}, {"date": "2014-05-29", "close": 0.191136696, "volume": 1537141.0}, {"date": "2014-05-30", "close": 0.175208638, "volume": 311218.0}, {"date": "2014-06-02", "close": 0.175208638, "volume": 19881.0}, {"date": "2014-06-03", "close": 0.15928058, "volume": 262326.0}, {"date": "2014-06-04", "close": 0.15928058, "volume": 464072.0}, {"date": "2014-06-05", "close": 0.15928058, "volume": 334839.0}, {"date": "2014-06-06", "close": 0.167244609, "volume": 218027.0}, {"date": "2014-06-10", "close": 0.15928058, "volume": 95528.0}, {"date": "2014-06-11", "close": 0.151316551, "volume": 119864.0}, {"date": "2014-06-12", "close": 0.15928058, "volume": 187769.0}, {"date": "2014-06-13", "close": 0.127424464, "volume": 1683653.0}, {"date": "2014-06-16", "close": 0.135388493, "volume": 738110.0}, {"date": "2014-06-17", "close": 0.135388493, "volume": 242773.0}, {"date": "2014-06-18", "close": 0.15928058, "volume": 239855.0}, {"date": "2014-06-19", "close": 0.119460435, "volume": 330158.0}, {"date": "2014-06-20", "close": 0.127424464, "volume": 219639.0}, {"date": "2014-06-23", "close": 0.143352522, "volume": 42412.0}, {"date": "2014-06-25", "close": 0.135388493, "volume": 142687.0}, {"date": "2014-06-26", "close": 0.119460435, "volume": 1011604.0}, {"date": "2014-06-27", "close": 0.127424464, "volume": 41616.0}, {"date": "2014-06-30", "close": 0.119460435, "volume": 1610242.0}, {"date": "2014-07-01", "close": 0.119460435, "volume": 150700.0}, {"date": "2014-07-02", "close": 0.127424464, "volume": 43320.0}, {"date": "2014-07-03", "close": 0.135388493, "volume": 715718.0}, {"date": "2014-07-04", "close": 0.143352522, "volume": 650676.0}, {"date": "2014-07-07", "close": 0.151316551, "volume": 514815.0}, {"date": "2014-07-08", "close": 0.151316551, "volume": 303614.0}, {"date": "2014-07-09", "close": 0.143352522, "volume": 370863.0}, {"date": "2014-07-10", "close": 0.135388493, "volume": 195429.0}, {"date": "2014-07-11", "close": 0.151316551, "volume": 364137.0}, {"date": "2014-07-14", "close": 0.151316551, "volume": 92978.0}, {"date": "2014-07-15", "close": 0.151316551, "volume": 543651.0}, {"date": "2014-07-16", "close": 0.151316551, "volume": 815461.0}, {"date": "2014-07-18", "close": 0.151316551, "volume": 207182.0}, {"date": "2014-07-21", "close": 0.143352522, "volume": 120666.0}, {"date": "2014-07-22", "close": 0.143352522, "volume": 57636.0}, {"date": "2014-07-23", "close": 0.143352522, "volume": 172054.0}, {"date": "2014-07-25", "close": 0.143352522, "volume": 189299.0}, {"date": "2014-07-28", "close": 0.15928058, "volume": 681360.0}, {"date": "2014-07-29", "close": 0.151316551, "volume": 305076.0}, {"date": "2014-08-01", "close": 0.143352522, "volume": 433147.0}, {"date": "2014-08-04", "close": 0.151316551, "volume": 202325.0}, {"date": "2014-08-05", "close": 0.143352522, "volume": 188266.0}, {"date": "2014-08-06", "close": 0.143352522, "volume": 50226.0}, {"date": "2014-08-07", "close": 0.143352522, "volume": 317724.0}, {"date": "2014-08-08", "close": 0.151316551, "volume": 378577.0}, {"date": "2014-08-11", "close": 0.15928058, "volume": 212110.0}, {"date": "2014-08-12", "close": 0.167244609, "volume": 769477.0}, {"date": "2014-08-13", "close": 0.15928058, "volume": 188584.0}, {"date": "2014-08-14", "close": 0.15928058, "volume": 313911.0}, {"date": "2014-08-15", "close": 0.15928058, "volume": 513420.0}, {"date": "2014-08-18", "close": 0.15928058, "volume": 432978.0}, {"date": "2014-08-19", "close": 0.167244609, "volume": 121415.0}, {"date": "2014-08-20", "close": 0.167244609, "volume": 125571.0}, {"date": "2014-08-21", "close": 0.167244609, "volume": 96822.0}, {"date": "2014-08-22", "close": 0.167244609, "volume": 209944.0}, {"date": "2014-08-25", "close": 0.175208638, "volume": 64684.0}, {"date": "2014-08-26", "close": 0.175208638, "volume": 255775.0}, {"date": "2014-08-27", "close": 0.167244609, "volume": 216463.0}, {"date": "2014-08-28", "close": 0.15928058, "volume": 219781.0}, {"date": "2014-08-29", "close": 0.15928058, "volume": 159424.0}, {"date": "2014-09-01", "close": 0.167244609, "volume": 137822.0}, {"date": "2014-09-02", "close": 0.15928058, "volume": 31391.0}, {"date": "2014-09-03", "close": 0.151316551, "volume": 143771.0}, {"date": "2014-09-04", "close": 0.151316551, "volume": 269511.0}, {"date": "2014-09-05", "close": 0.15928058, "volume": 251129.0}, {"date": "2014-09-08", "close": 0.151316551, "volume": 159004.0}, {"date": "2014-09-09", "close": 0.151316551, "volume": 389777.0}, {"date": "2014-09-10", "close": 0.15928058, "volume": 62594.0}, {"date": "2014-09-11", "close": 0.151316551, "volume": 210120.0}, {"date": "2014-09-12", "close": 0.15928058, "volume": 594077.0}, {"date": "2014-09-15", "close": 0.167244609, "volume": 874378.0}, {"date": "2014-09-16", "close": 0.167244609, "volume": 505812.0}, {"date": "2014-09-17", "close": 0.175208638, "volume": 331491.0}, {"date": "2014-09-18", "close": 0.191136696, "volume": 517577.0}, {"date": "2014-09-19", "close": 0.199100725, "volume": 662155.0}, {"date": "2014-09-22", "close": 0.183172667, "volume": 124853.0}, {"date": "2014-09-23", "close": 0.167244609, "volume": 104344.0}, {"date": "2014-11-10", "close": 0.1592806, "volume": 5584681.0}, {"date": "2014-11-11", "close": 0.15131657, "volume": 1295435.0}, {"date": "2014-11-12", "close": 0.1592806, "volume": 4289639.0}, {"date": "2014-11-13", "close": 0.195118735, "volume": 19293714.0}, {"date": "2014-11-14", "close": 0.18317269, "volume": 3810232.0}, {"date": "2014-11-17", "close": 0.187154705, "volume": 4211571.0}, {"date": "2014-11-18", "close": 0.179190675, "volume": 4981789.0}, {"date": "2014-11-19", "close": 0.19113672, "volume": 10845851.0}, {"date": "2014-11-20", "close": 0.187154705, "volume": 3736155.0}, {"date": "2014-11-21", "close": 0.187154705, "volume": 928878.0}, {"date": "2014-11-24", "close": 0.187154705, "volume": 2748931.0}, {"date": "2014-11-25", "close": 0.20706478, "volume": 4623699.0}, {"date": "2014-11-26", "close": 0.219010825, "volume": 6442694.0}, {"date": "2014-11-27", "close": 0.226974855, "volume": 7571472.0}, {"date": "2014-11-28", "close": 0.26281299, "volume": 9196554.0}, {"date": "2014-12-01", "close": 0.26281299, "volume": 10044444.0}, {"date": "2014-12-02", "close": 0.282723065, "volume": 8163412.0}, {"date": "2014-12-03", "close": 0.27077702, "volume": 4418964.0}, {"date": "2014-12-04", "close": 0.258830975, "volume": 5244928.0}, {"date": "2014-12-05", "close": 0.226974855, "volume": 5700901.0}, {"date": "2014-12-08", "close": 0.27077702, "volume": 6727789.0}, {"date": "2014-12-09", "close": 0.250866945, "volume": 4091147.0}, {"date": "2014-12-10", "close": 0.250866945, "volume": 2354022.0}, {"date": "2014-12-11", "close": 0.23095687, "volume": 1447805.0}, {"date": "2014-12-12", "close": 0.20706478, "volume": 2852592.0}, {"date": "2014-12-15", "close": 0.195118735, "volume": 5194479.0}, {"date": "2014-12-16", "close": 0.19113672, "volume": 1622807.0}, {"date": "2014-12-17", "close": 0.195118735, "volume": 1684921.0}, {"date": "2014-12-18", "close": 0.203082765, "volume": 872600.0}, {"date": "2014-12-19", "close": 0.19113672, "volume": 2426481.0}, {"date": "2014-12-22", "close": 0.179190675, "volume": 2309936.0}, {"date": "2014-12-23", "close": 0.1592806, "volume": 2945353.0}, {"date": "2014-12-24", "close": 0.171226645, "volume": 1193368.0}, {"date": "2014-12-29", "close": 0.18317269, "volume": 974120.0}, {"date": "2014-12-30", "close": 0.179190675, "volume": 461226.0}, {"date": "2014-12-31", "close": 0.179190675, "volume": 160572.0}, {"date": "2015-01-02", "close": 0.18317269, "volume": 231648.0}, {"date": "2015-01-05", "close": 0.17520866, "volume": 1375016.0}, {"date": "2015-01-06", "close": 0.17520866, "volume": 688729.0}, {"date": "2015-01-07", "close": 0.171226645, "volume": 1473446.0}, {"date": "2015-01-08", "close": 0.16724463, "volume": 467542.0}, {"date": "2015-01-09", "close": 0.19113672, "volume": 3430930.0}, {"date": "2015-01-12", "close": 0.171226645, "volume": 838950.0}, {"date": "2015-01-13", "close": 0.163262615, "volume": 1062889.0}, {"date": "2015-01-14", "close": 0.171226645, "volume": 596806.0}, {"date": "2015-01-15", "close": 0.179190675, "volume": 1115013.0}, {"date": "2015-01-16", "close": 0.171226645, "volume": 560204.0}, {"date": "2015-01-19", "close": 0.163262615, "volume": 1302348.0}, {"date": "2015-01-20", "close": 0.14335254, "volume": 3283358.0}, {"date": "2015-01-21", "close": 0.155298585, "volume": 1457816.0}, {"date": "2015-01-22", "close": 0.14335254, "volume": 572219.0}, {"date": "2015-01-23", "close": 0.15131657, "volume": 1051184.0}, {"date": "2015-01-27", "close": 0.16724463, "volume": 2186893.0}, {"date": "2015-01-28", "close": 0.16724463, "volume": 857606.0}, {"date": "2015-01-29", "close": 0.16724463, "volume": 330236.0}, {"date": "2015-01-30", "close": 0.18317269, "volume": 1284133.0}, {"date": "2015-02-02", "close": 0.16724463, "volume": 607810.0}, {"date": "2015-02-03", "close": 0.179190675, "volume": 623238.0}, {"date": "2015-02-04", "close": 0.20706478, "volume": 2309126.0}, {"date": "2015-02-05", "close": 0.19113672, "volume": 3067161.0}, {"date": "2015-02-06", "close": 0.18317269, "volume": 491524.0}, {"date": "2015-02-09", "close": 0.187154705, "volume": 1681408.0}, {"date": "2015-02-10", "close": 0.19113672, "volume": 267994.0}, {"date": "2015-02-11", "close": 0.19910075, "volume": 3112237.0}, {"date": "2015-02-12", "close": 0.19910075, "volume": 2971486.0}, {"date": "2015-02-13", "close": 0.20706478, "volume": 1247861.0}, {"date": "2015-02-16", "close": 0.19910075, "volume": 2207429.0}, {"date": "2015-02-17", "close": 0.203082765, "volume": 493478.0}, {"date": "2015-02-18", "close": 0.20706478, "volume": 2052461.0}, {"date": "2015-02-19", "close": 0.21502881, "volume": 500331.0}, {"date": "2015-02-20", "close": 0.226974855, "volume": 1780723.0}, {"date": "2015-02-23", "close": 0.23095687, "volume": 1873756.0}, {"date": "2015-02-24", "close": 0.22299284, "volume": 941106.0}, {"date": "2015-02-25", "close": 0.22299284, "volume": 537713.0}, {"date": "2015-02-26", "close": 0.226974855, "volume": 417296.0}, {"date": "2015-02-27", "close": 0.211046795, "volume": 659515.0}, {"date": "2015-03-02", "close": 0.19910075, "volume": 1052874.0}, {"date": "2015-03-03", "close": 0.19113672, "volume": 640069.0}, {"date": "2015-03-04", "close": 0.19113672, "volume": 129635.0}, {"date": "2015-03-05", "close": 0.23095687, "volume": 2203282.0}, {"date": "2015-03-06", "close": 0.21502881, "volume": 771727.0}, {"date": "2015-03-09", "close": 0.20706478, "volume": 704996.0}, {"date": "2015-03-10", "close": 0.226974855, "volume": 1559078.0}, {"date": "2015-03-11", "close": 0.26281299, "volume": 6001424.0}, {"date": "2015-03-12", "close": 0.24688493, "volume": 4607739.0}, {"date": "2015-03-13", "close": 0.26281299, "volume": 3314466.0}, {"date": "2015-03-16", "close": 0.266795005, "volume": 2936758.0}, {"date": "2015-03-17", "close": 0.258830975, "volume": 1195383.0}, {"date": "2015-03-18", "close": 0.282723065, "volume": 7101486.0}, {"date": "2015-03-19", "close": 0.3185612, "volume": 9354248.0}, {"date": "2015-03-20", "close": 0.370327395, "volume": 8180438.0}, {"date": "2015-03-23", "close": 0.354399335, "volume": 2485503.0}, {"date": "2015-03-24", "close": 0.34245329, "volume": 3179312.0}, {"date": "2015-03-25", "close": 0.34245329, "volume": 204042.0}, {"date": "2015-03-26", "close": 0.40616553, "volume": 17008659.0}, {"date": "2015-03-27", "close": 0.426075605, "volume": 4779767.0}, {"date": "2015-03-30", "close": 0.410147545, "volume": 3375390.0}, {"date": "2015-03-31", "close": 0.410147545, "volume": 4630877.0}, {"date": "2015-04-01", "close": 0.39023747, "volume": 2610937.0}, {"date": "2015-04-02", "close": 0.37430941, "volume": 2163686.0}, {"date": "2015-04-07", "close": 0.410147545, "volume": 4027273.0}, {"date": "2015-04-08", "close": 0.43005762, "volume": 4955309.0}, {"date": "2015-04-09", "close": 0.50969792, "volume": 7928442.0}, {"date": "2015-04-10", "close": 0.50173389, "volume": 3628590.0}, {"date": "2015-04-13", "close": 0.489787845, "volume": 3636890.0}, {"date": "2015-04-14", "close": 0.51766195, "volume": 4726702.0}, {"date": "2015-04-15", "close": 0.50173389, "volume": 1382402.0}, {"date": "2015-04-16", "close": 0.521643965, "volume": 2689803.0}, {"date": "2015-04-17", "close": 0.52562598, "volume": 2422232.0}, {"date": "2015-04-20", "close": 0.505715905, "volume": 2100971.0}, {"date": "2015-04-21", "close": 0.48580583, "volume": 1303490.0}, {"date": "2015-04-22", "close": 0.465895755, "volume": 1950934.0}, {"date": "2015-04-23", "close": 0.49376986, "volume": 1126378.0}, {"date": "2015-04-24", "close": 0.49376986, "volume": 1998025.0}, {"date": "2015-04-27", "close": 0.46987777, "volume": 1565431.0}, {"date": "2015-04-28", "close": 0.442003665, "volume": 2046832.0}, {"date": "2015-04-29", "close": 0.41412956, "volume": 2577139.0}, {"date": "2015-04-30", "close": 0.42209359, "volume": 3420640.0}, {"date": "2015-05-01", "close": 0.42209359, "volume": 2514296.0}, {"date": "2015-05-04", "close": 0.43802165, "volume": 2473004.0}, {"date": "2015-05-05", "close": 0.449967695, "volume": 2424720.0}, {"date": "2015-05-06", "close": 0.43802165, "volume": 1093590.0}, {"date": "2015-05-07", "close": 0.410147545, "volume": 1547258.0}, {"date": "2015-05-08", "close": 0.426075605, "volume": 1233698.0}, {"date": "2015-05-11", "close": 0.42209359, "volume": 1024534.0}, {"date": "2015-05-12", "close": 0.40616553, "volume": 581215.0}, {"date": "2015-05-13", "close": 0.38227344, "volume": 1660881.0}, {"date": "2015-05-14", "close": 0.402183515, "volume": 498658.0}, {"date": "2015-05-15", "close": 0.39023747, "volume": 488054.0}, {"date": "2015-05-18", "close": 0.39023747, "volume": 367468.0}, {"date": "2015-05-19", "close": 0.386255455, "volume": 1386141.0}, {"date": "2015-05-20", "close": 0.39023747, "volume": 836607.0}, {"date": "2015-05-21", "close": 0.37430941, "volume": 3061923.0}, {"date": "2015-05-22", "close": 0.35041732, "volume": 1703616.0}, {"date": "2015-05-25", "close": 0.35041732, "volume": 1535060.0}, {"date": "2015-05-26", "close": 0.362363365, "volume": 1422989.0}, {"date": "2015-05-27", "close": 0.35838135, "volume": 761956.0}, {"date": "2015-05-28", "close": 0.32652523, "volume": 1922972.0}, {"date": "2015-05-29", "close": 0.31059717, "volume": 2987921.0}, {"date": "2015-06-01", "close": 0.3185612, "volume": 1176977.0}, {"date": "2015-06-02", "close": 0.314579185, "volume": 321872.0}, {"date": "2015-06-03", "close": 0.3185612, "volume": 465797.0}, {"date": "2015-06-04", "close": 0.322543215, "volume": 564631.0}, {"date": "2015-06-05", "close": 0.386255455, "volume": 2258053.0}, {"date": "2015-06-09", "close": 0.346435305, "volume": 1147390.0}, {"date": "2015-06-10", "close": 0.34245329, "volume": 413462.0}, {"date": "2015-06-11", "close": 0.370327395, "volume": 699400.0}, {"date": "2015-06-12", "close": 0.35838135, "volume": 470870.0}, {"date": "2015-06-15", "close": 0.34245329, "volume": 444694.0}, {"date": "2015-06-16", "close": 0.33448926, "volume": 539144.0}, {"date": "2015-06-17", "close": 0.34245329, "volume": 368045.0}, {"date": "2015-06-18", "close": 0.322543215, "volume": 1050483.0}, {"date": "2015-06-19", "close": 0.314579185, "volume": 1717373.0}, {"date": "2015-06-22", "close": 0.3185612, "volume": 547939.0}, {"date": "2015-06-23", "close": 0.32652523, "volume": 462683.0}, {"date": "2015-06-24", "close": 0.3185612, "volume": 184390.0}, {"date": "2015-06-25", "close": 0.290687095, "volume": 1184658.0}, {"date": "2015-06-26", "close": 0.29466911, "volume": 1039076.0}, {"date": "2015-06-29", "close": 0.290687095, "volume": 1067694.0}, {"date": "2015-06-30", "close": 0.266795005, "volume": 1113514.0}, {"date": "2015-07-01", "close": 0.290687095, "volume": 402654.0}, {"date": "2015-07-02", "close": 0.290687095, "volume": 2245476.0}, {"date": "2015-07-03", "close": 0.290687095, "volume": 227720.0}, {"date": "2015-07-06", "close": 0.274759035, "volume": 356382.0}, {"date": "2015-07-07", "close": 0.26281299, "volume": 1707608.0}, {"date": "2015-07-08", "close": 0.282723065, "volume": 936374.0}, {"date": "2015-07-09", "close": 0.28670508, "volume": 739962.0}, {"date": "2015-07-10", "close": 0.27874105, "volume": 277406.0}, {"date": "2015-07-13", "close": 0.274759035, "volume": 1277692.0}, {"date": "2015-07-14", "close": 0.27077702, "volume": 1511909.0}, {"date": "2015-07-15", "close": 0.250866945, "volume": 1209639.0}, {"date": "2015-07-16", "close": 0.25484896, "volume": 876703.0}, {"date": "2015-07-17", "close": 0.250866945, "volume": 1045659.0}, {"date": "2015-07-20", "close": 0.24688493, "volume": 1041937.0}, {"date": "2015-07-21", "close": 0.250866945, "volume": 945728.0}, {"date": "2015-07-22", "close": 0.2389209, "volume": 3452477.0}, {"date": "2015-07-23", "close": 0.250866945, "volume": 859118.0}, {"date": "2015-07-24", "close": 0.26281299, "volume": 2012574.0}, {"date": "2015-07-27", "close": 0.266795005, "volume": 493308.0}, {"date": "2015-07-28", "close": 0.26281299, "volume": 736159.0}, {"date": "2015-07-29", "close": 0.24688493, "volume": 367236.0}, {"date": "2015-07-30", "close": 0.27077702, "volume": 1100026.0}, {"date": "2015-07-31", "close": 0.250866945, "volume": 491633.0}, {"date": "2015-08-03", "close": 0.24688493, "volume": 272240.0}, {"date": "2015-08-04", "close": 0.23095687, "volume": 950923.0}, {"date": "2015-08-05", "close": 0.219010825, "volume": 2517760.0}, {"date": "2015-08-06", "close": 0.219010825, "volume": 3313582.0}, {"date": "2015-08-07", "close": 0.219010825, "volume": 597841.0}, {"date": "2015-08-10", "close": 0.20706478, "volume": 312926.0}, {"date": "2015-08-11", "close": 0.19910075, "volume": 794144.0}, {"date": "2015-08-12", "close": 0.187154705, "volume": 3501206.0}, {"date": "2015-08-13", "close": 0.21502881, "volume": 3244379.0}, {"date": "2015-08-14", "close": 0.203082765, "volume": 792457.0}, {"date": "2015-08-17", "close": 0.22299284, "volume": 1306853.0}, {"date": "2015-08-18", "close": 0.24688493, "volume": 1702708.0}, {"date": "2015-08-19", "close": 0.23095687, "volume": 1040059.0}, {"date": "2015-08-20", "close": 0.219010825, "volume": 1094014.0}, {"date": "2015-08-21", "close": 0.22299284, "volume": 1369058.0}, {"date": "2015-08-24", "close": 0.20706478, "volume": 1719255.0}, {"date": "2015-08-25", "close": 0.21502881, "volume": 1070581.0}, {"date": "2015-08-26", "close": 0.21502881, "volume": 1762721.0}, {"date": "2015-08-27", "close": 0.24688493, "volume": 2850792.0}, {"date": "2015-08-28", "close": 0.28670508, "volume": 4427665.0}, {"date": "2015-08-31", "close": 0.274759035, "volume": 5673988.0}, {"date": "2015-09-01", "close": 0.258830975, "volume": 3504326.0}, {"date": "2015-09-02", "close": 0.26281299, "volume": 2692869.0}, {"date": "2015-09-03", "close": 0.25484896, "volume": 2879561.0}, {"date": "2015-09-04", "close": 0.24688493, "volume": 1341025.0}, {"date": "2015-09-07", "close": 0.23095687, "volume": 2046774.0}, {"date": "2015-09-08", "close": 0.22299284, "volume": 2235707.0}, {"date": "2015-09-09", "close": 0.234938885, "volume": 943907.0}, {"date": "2015-09-10", "close": 0.226974855, "volume": 1099484.0}, {"date": "2015-09-11", "close": 0.234938885, "volume": 484432.0}, {"date": "2015-09-14", "close": 0.226974855, "volume": 1482378.0}, {"date": "2015-09-15", "close": 0.21502881, "volume": 1971034.0}, {"date": "2015-09-16", "close": 0.22299284, "volume": 1008198.0}, {"date": "2015-09-17", "close": 0.219010825, "volume": 259048.0}, {"date": "2015-09-18", "close": 0.226974855, "volume": 779368.0}, {"date": "2015-09-21", "close": 0.22299284, "volume": 619046.0}, {"date": "2015-09-22", "close": 0.22299284, "volume": 602907.0}, {"date": "2015-09-23", "close": 0.22299284, "volume": 351356.0}, {"date": "2015-09-24", "close": 0.226974855, "volume": 773487.0}, {"date": "2015-09-25", "close": 0.25484896, "volume": 2568195.0}, {"date": "2015-09-28", "close": 0.24688493, "volume": 1047299.0}, {"date": "2015-09-29", "close": 0.2389209, "volume": 832631.0}, {"date": "2015-09-30", "close": 0.250866945, "volume": 517620.0}, {"date": "2015-10-01", "close": 0.24688493, "volume": 2413007.0}, {"date": "2015-10-02", "close": 0.24688493, "volume": 384376.0}, {"date": "2015-10-05", "close": 0.24688493, "volume": 395301.0}, {"date": "2015-10-06", "close": 0.24688493, "volume": 1810902.0}, {"date": "2015-10-07", "close": 0.242902915, "volume": 981298.0}, {"date": "2015-10-08", "close": 0.27874105, "volume": 2888632.0}, {"date": "2015-10-09", "close": 0.266795005, "volume": 2524635.0}, {"date": "2015-10-12", "close": 0.27077702, "volume": 1790813.0}, {"date": "2015-10-13", "close": 0.26281299, "volume": 678093.0}, {"date": "2015-10-14", "close": 0.242902915, "volume": 1489011.0}, {"date": "2015-10-15", "close": 0.234938885, "volume": 680040.0}, {"date": "2015-10-16", "close": 0.23095687, "volume": 825572.0}, {"date": "2015-10-19", "close": 0.226974855, "volume": 1274129.0}, {"date": "2015-10-20", "close": 0.22299284, "volume": 1301162.0}, {"date": "2015-10-21", "close": 0.226974855, "volume": 726933.0}, {"date": "2015-10-22", "close": 0.226974855, "volume": 676802.0}, {"date": "2015-10-23", "close": 0.24688493, "volume": 936763.0}, {"date": "2015-10-26", "close": 0.250866945, "volume": 711127.0}, {"date": "2015-10-27", "close": 0.234938885, "volume": 828224.0}, {"date": "2015-10-28", "close": 0.234938885, "volume": 207217.0}, {"date": "2015-10-29", "close": 0.23095687, "volume": 2022614.0}, {"date": "2015-10-30", "close": 0.203082765, "volume": 3418114.0}, {"date": "2015-11-02", "close": 0.19113672, "volume": 2315698.0}, {"date": "2015-11-03", "close": 0.18317269, "volume": 870771.0}, {"date": "2015-11-04", "close": 0.19910075, "volume": 811941.0}, {"date": "2015-11-05", "close": 0.18317269, "volume": 2026539.0}, {"date": "2015-11-06", "close": 0.17520866, "volume": 1173495.0}, {"date": "2015-11-09", "close": 0.17520866, "volume": 272267.0}, {"date": "2015-11-10", "close": 0.163262615, "volume": 1572070.0}, {"date": "2015-11-11", "close": 0.163262615, "volume": 1023204.0}, {"date": "2015-11-12", "close": 0.1592806, "volume": 1691119.0}, {"date": "2015-11-13", "close": 0.16724463, "volume": 398919.0}, {"date": "2015-11-16", "close": 0.16724463, "volume": 388360.0}, {"date": "2015-11-17", "close": 0.163262615, "volume": 528417.0}, {"date": "2015-11-18", "close": 0.171226645, "volume": 1197474.0}, {"date": "2015-11-19", "close": 0.195118735, "volume": 2950271.0}, {"date": "2015-11-23", "close": 0.219010825, "volume": 3603787.0}, {"date": "2015-11-24", "close": 0.211046795, "volume": 1735344.0}, {"date": "2015-11-25", "close": 0.219010825, "volume": 1663301.0}, {"date": "2015-11-26", "close": 0.211046795, "volume": 1084477.0}, {"date": "2015-11-27", "close": 0.211046795, "volume": 643699.0}, {"date": "2015-11-30", "close": 0.20706478, "volume": 507049.0}, {"date": "2015-12-01", "close": 0.22299284, "volume": 1068075.0}, {"date": "2015-12-02", "close": 0.211046795, "volume": 788063.0}, {"date": "2015-12-03", "close": 0.20706478, "volume": 490573.0}, {"date": "2015-12-04", "close": 0.203082765, "volume": 1165297.0}, {"date": "2015-12-07", "close": 0.20706478, "volume": 285913.0}, {"date": "2015-12-08", "close": 0.20706478, "volume": 308366.0}, {"date": "2015-12-09", "close": 0.219010825, "volume": 1133179.0}, {"date": "2015-12-10", "close": 0.219010825, "volume": 206870.0}, {"date": "2015-12-11", "close": 0.21502881, "volume": 207002.0}, {"date": "2015-12-14", "close": 0.211046795, "volume": 520375.0}, {"date": "2015-12-15", "close": 0.211046795, "volume": 54977.0}, {"date": "2015-12-16", "close": 0.22299284, "volume": 183578.0}, {"date": "2015-12-17", "close": 0.21502881, "volume": 188396.0}, {"date": "2015-12-18", "close": 0.242902915, "volume": 5728939.0}, {"date": "2015-12-21", "close": 0.2389209, "volume": 621678.0}, {"date": "2015-12-22", "close": 0.250866945, "volume": 212542.0}, {"date": "2015-12-23", "close": 0.25484896, "volume": 534218.0}, {"date": "2015-12-24", "close": 0.274759035, "volume": 1987809.0}, {"date": "2015-12-29", "close": 0.30263314, "volume": 2262807.0}, {"date": "2015-12-30", "close": 0.298651125, "volume": 1418758.0}, {"date": "2015-12-31", "close": 0.30263314, "volume": 427827.0}, {"date": "2016-01-04", "close": 0.298651125, "volume": 878455.0}, {"date": "2016-01-05", "close": 0.27874105, "volume": 823749.0}, {"date": "2016-01-06", "close": 0.28670508, "volume": 400666.0}, {"date": "2016-01-07", "close": 0.27077702, "volume": 566953.0}, {"date": "2016-01-08", "close": 0.26281299, "volume": 514580.0}, {"date": "2016-01-11", "close": 0.26281299, "volume": 517681.0}, {"date": "2016-01-12", "close": 0.274759035, "volume": 389186.0}, {"date": "2016-01-13", "close": 0.290687095, "volume": 335225.0}, {"date": "2016-01-14", "close": 0.274759035, "volume": 645914.0}, {"date": "2016-01-15", "close": 0.266795005, "volume": 487556.0}, {"date": "2016-01-18", "close": 0.27077702, "volume": 390024.0}, {"date": "2016-01-19", "close": 0.266795005, "volume": 197900.0}, {"date": "2016-01-20", "close": 0.26281299, "volume": 295361.0}, {"date": "2016-01-21", "close": 0.234938885, "volume": 3198310.0}, {"date": "2016-01-22", "close": 0.23095687, "volume": 462225.0}, {"date": "2016-01-25", "close": 0.26281299, "volume": 453822.0}, {"date": "2016-01-27", "close": 0.2389209, "volume": 303221.0}, {"date": "2016-01-28", "close": 0.25484896, "volume": 693789.0}, {"date": "2016-01-29", "close": 0.24688493, "volume": 2151448.0}, {"date": "2016-02-01", "close": 0.26281299, "volume": 806258.0}, {"date": "2016-02-02", "close": 0.290687095, "volume": 2414201.0}, {"date": "2016-02-03", "close": 0.29466911, "volume": 1768519.0}, {"date": "2016-02-04", "close": 0.298651125, "volume": 2372515.0}, {"date": "2016-02-05", "close": 0.314579185, "volume": 1748021.0}, {"date": "2016-02-08", "close": 0.346435305, "volume": 2767576.0}, {"date": "2016-02-09", "close": 0.330507245, "volume": 4010482.0}, {"date": "2016-02-10", "close": 0.3185612, "volume": 1982206.0}, {"date": "2016-02-11", "close": 0.330507245, "volume": 971754.0}, {"date": "2016-02-12", "close": 0.338471275, "volume": 957496.0}, {"date": "2016-02-15", "close": 0.35041732, "volume": 797545.0}, {"date": "2016-02-16", "close": 0.338471275, "volume": 2037579.0}, {"date": "2016-02-17", "close": 0.33448926, "volume": 529846.0}, {"date": "2016-02-18", "close": 0.330507245, "volume": 579985.0}, {"date": "2016-02-19", "close": 0.32652523, "volume": 844522.0}, {"date": "2016-02-22", "close": 0.32652523, "volume": 307357.0}, {"date": "2016-02-23", "close": 0.32652523, "volume": 261073.0}, {"date": "2016-02-24", "close": 0.32652523, "volume": 166308.0}, {"date": "2016-02-25", "close": 0.330507245, "volume": 526565.0}, {"date": "2016-02-26", "close": 0.306615155, "volume": 1318055.0}, {"date": "2016-02-29", "close": 0.33448926, "volume": 2310122.0}, {"date": "2016-03-01", "close": 0.31059717, "volume": 1280001.0}, {"date": "2016-03-02", "close": 0.298651125, "volume": 739899.0}, {"date": "2016-03-03", "close": 0.30263314, "volume": 445771.0}, {"date": "2016-03-04", "close": 0.31059717, "volume": 558489.0}, {"date": "2016-03-07", "close": 0.290687095, "volume": 742122.0}, {"date": "2016-03-08", "close": 0.29466911, "volume": 1176455.0}, {"date": "2016-03-09", "close": 0.28670508, "volume": 371695.0}, {"date": "2016-03-10", "close": 0.290687095, "volume": 408129.0}, {"date": "2016-03-11", "close": 0.298651125, "volume": 443372.0}, {"date": "2016-03-14", "close": 0.290687095, "volume": 363157.0}, {"date": "2016-03-15", "close": 0.28670508, "volume": 170160.0}, {"date": "2016-03-16", "close": 0.28670508, "volume": 315023.0}, {"date": "2016-03-17", "close": 0.266795005, "volume": 865663.0}, {"date": "2016-03-18", "close": 0.27077702, "volume": 750972.0}, {"date": "2016-03-21", "close": 0.25484896, "volume": 810170.0}, {"date": "2016-03-22", "close": 0.25484896, "volume": 463896.0}, {"date": "2016-03-23", "close": 0.25484896, "volume": 422628.0}, {"date": "2016-03-24", "close": 0.25484896, "volume": 386710.0}, {"date": "2016-03-29", "close": 0.250866945, "volume": 52345.0}, {"date": "2016-03-30", "close": 0.25484896, "volume": 191917.0}, {"date": "2016-03-31", "close": 0.274759035, "volume": 2798475.0}, {"date": "2016-04-01", "close": 0.26281299, "volume": 1321728.0}, {"date": "2016-04-04", "close": 0.250866945, "volume": 1129432.0}, {"date": "2016-04-05", "close": 0.250866945, "volume": 583121.0}, {"date": "2016-04-06", "close": 0.26281299, "volume": 716867.0}, {"date": "2016-04-07", "close": 0.27077702, "volume": 1162211.0}, {"date": "2016-04-08", "close": 0.266795005, "volume": 492013.0}, {"date": "2016-04-11", "close": 0.27077702, "volume": 1257774.0}, {"date": "2016-04-12", "close": 0.26281299, "volume": 485812.0}, {"date": "2016-04-13", "close": 0.266795005, "volume": 963702.0}, {"date": "2016-04-14", "close": 0.25484896, "volume": 818913.0}, {"date": "2016-04-15", "close": 0.25484896, "volume": 935368.0}, {"date": "2016-04-18", "close": 0.258830975, "volume": 412529.0}, {"date": "2016-04-19", "close": 0.26281299, "volume": 882909.0}, {"date": "2016-04-20", "close": 0.258830975, "volume": 348625.0}, {"date": "2016-04-21", "close": 0.25484896, "volume": 598229.0}, {"date": "2016-04-22", "close": 0.258830975, "volume": 480612.0}, {"date": "2016-04-26", "close": 0.25484896, "volume": 449902.0}, {"date": "2016-04-27", "close": 0.26281299, "volume": 181642.0}, {"date": "2016-04-28", "close": 0.266795005, "volume": 915931.0}, {"date": "2016-04-29", "close": 0.2389209, "volume": 5299940.0}, {"date": "2016-05-02", "close": 0.211046795, "volume": 3603531.0}, {"date": "2016-05-03", "close": 0.195118735, "volume": 1806111.0}, {"date": "2016-05-04", "close": 0.20706478, "volume": 1258761.0}, {"date": "2016-05-05", "close": 0.203082765, "volume": 1564435.0}, {"date": "2016-05-06", "close": 0.19910075, "volume": 404086.0}, {"date": "2016-05-09", "close": 0.19113672, "volume": 902149.0}, {"date": "2016-05-10", "close": 0.195118735, "volume": 753823.0}, {"date": "2016-05-11", "close": 0.234938885, "volume": 3544602.0}, {"date": "2016-05-12", "close": 0.22299284, "volume": 1645030.0}, {"date": "2016-05-13", "close": 0.23095687, "volume": 311761.0}, {"date": "2016-05-16", "close": 0.226974855, "volume": 157472.0}, {"date": "2016-05-17", "close": 0.219010825, "volume": 547772.0}, {"date": "2016-05-18", "close": 0.20706478, "volume": 160802.0}, {"date": "2016-05-19", "close": 0.211046795, "volume": 578255.0}, {"date": "2016-05-20", "close": 0.20706478, "volume": 529036.0}, {"date": "2016-05-23", "close": 0.20706478, "volume": 406588.0}, {"date": "2016-05-24", "close": 0.219010825, "volume": 883626.0}, {"date": "2016-05-25", "close": 0.21502881, "volume": 352310.0}, {"date": "2016-05-26", "close": 0.211046795, "volume": 133058.0}, {"date": "2016-05-30", "close": 0.19910075, "volume": 3253483.0}, {"date": "2016-05-31", "close": 0.19910075, "volume": 1982253.0}, {"date": "2016-06-01", "close": 0.20706478, "volume": 1224511.0}, {"date": "2016-06-02", "close": 0.203082765, "volume": 551195.0}, {"date": "2016-06-03", "close": 0.203082765, "volume": 1592466.0}, {"date": "2016-06-06", "close": 0.203082765, "volume": 908765.0}, {"date": "2016-06-07", "close": 0.195118735, "volume": 954387.0}, {"date": "2016-06-08", "close": 0.19113672, "volume": 729627.0}, {"date": "2016-06-09", "close": 0.187154705, "volume": 1367237.0}, {"date": "2016-06-10", "close": 0.19113672, "volume": 456240.0}, {"date": "2016-06-14", "close": 0.19113672, "volume": 1385791.0}, {"date": "2016-06-15", "close": 0.19113672, "volume": 657460.0}, {"date": "2016-06-16", "close": 0.195118735, "volume": 866761.0}, {"date": "2016-06-17", "close": 0.195118735, "volume": 276727.0}, {"date": "2016-06-20", "close": 0.19113672, "volume": 400198.0}, {"date": "2016-06-21", "close": 0.187154705, "volume": 73986.0}, {"date": "2016-06-22", "close": 0.19113672, "volume": 467811.0}, {"date": "2016-06-23", "close": 0.187154705, "volume": 718475.0}, {"date": "2016-06-24", "close": 0.17520866, "volume": 2175626.0}, {"date": "2016-06-27", "close": 0.16724463, "volume": 2598716.0}, {"date": "2016-06-28", "close": 0.17520866, "volume": 735982.0}, {"date": "2016-06-29", "close": 0.179190675, "volume": 512916.0}, {"date": "2016-06-30", "close": 0.19113672, "volume": 3822415.0}, {"date": "2016-07-01", "close": 0.18317269, "volume": 737396.0}, {"date": "2016-07-04", "close": 0.17520866, "volume": 431434.0}, {"date": "2016-07-05", "close": 0.16724463, "volume": 1321678.0}, {"date": "2016-07-06", "close": 0.16724463, "volume": 819300.0}, {"date": "2016-07-07", "close": 0.1592806, "volume": 1638802.0}, {"date": "2016-07-08", "close": 0.15131657, "volume": 786236.0}, {"date": "2016-07-11", "close": 0.155298585, "volume": 762442.0}, {"date": "2016-07-12", "close": 0.163262615, "volume": 905117.0}, {"date": "2016-07-13", "close": 0.17520866, "volume": 1544189.0}, {"date": "2016-07-14", "close": 0.16724463, "volume": 442166.0}, {"date": "2016-07-15", "close": 0.16724463, "volume": 678084.0}, {"date": "2016-07-18", "close": 0.155298585, "volume": 1727811.0}, {"date": "2016-07-19", "close": 0.16724463, "volume": 748210.0}, {"date": "2016-07-20", "close": 0.155298585, "volume": 337896.0}, {"date": "2016-07-21", "close": 0.1592806, "volume": 251766.0}, {"date": "2016-07-22", "close": 0.163262615, "volume": 320047.0}, {"date": "2016-07-25", "close": 0.1592806, "volume": 2671868.0}, {"date": "2016-07-26", "close": 0.163262615, "volume": 439988.0}, {"date": "2016-07-27", "close": 0.163262615, "volume": 566382.0}, {"date": "2016-07-28", "close": 0.1592806, "volume": 635676.0}, {"date": "2016-07-29", "close": 0.171226645, "volume": 2576541.0}, {"date": "2016-08-01", "close": 0.171226645, "volume": 1321544.0}, {"date": "2016-08-02", "close": 0.155298585, "volume": 3386994.0}, {"date": "2016-08-03", "close": 0.15131657, "volume": 3689396.0}, {"date": "2016-08-04", "close": 0.15131657, "volume": 487864.0}, {"date": "2016-08-05", "close": 0.15131657, "volume": 761850.0}, {"date": "2016-08-08", "close": 0.14335254, "volume": 1870529.0}, {"date": "2016-08-09", "close": 0.14335254, "volume": 731569.0}, {"date": "2016-08-10", "close": 0.13538851, "volume": 940605.0}, {"date": "2016-08-11", "close": 0.12742448, "volume": 1993712.0}, {"date": "2016-08-12", "close": 0.139370525, "volume": 2225073.0}, {"date": "2016-08-15", "close": 0.147334555, "volume": 585323.0}, {"date": "2016-08-16", "close": 0.15131657, "volume": 783206.0}, {"date": "2016-08-17", "close": 0.139370525, "volume": 1381709.0}, {"date": "2016-08-18", "close": 0.13538851, "volume": 314338.0}, {"date": "2016-08-19", "close": 0.131406495, "volume": 347113.0}, {"date": "2016-08-22", "close": 0.123442465, "volume": 975766.0}, {"date": "2016-08-23", "close": 0.12742448, "volume": 1148647.0}, {"date": "2016-08-24", "close": 0.123442465, "volume": 1223809.0}, {"date": "2016-08-25", "close": 0.11149642, "volume": 3828873.0}, {"date": "2016-08-26", "close": 0.099550375, "volume": 2825544.0}, {"date": "2016-08-29", "close": 0.099550375, "volume": 2058306.0}, {"date": "2016-08-30", "close": 0.099550375, "volume": 499034.0}, {"date": "2016-08-31", "close": 0.115478435, "volume": 1173819.0}, {"date": "2016-09-01", "close": 0.123442465, "volume": 2454919.0}, {"date": "2016-09-02", "close": 0.115478435, "volume": 695040.0}, {"date": "2016-09-05", "close": 0.115478435, "volume": 110502.0}, {"date": "2016-09-06", "close": 0.11149642, "volume": 294595.0}, {"date": "2016-09-07", "close": 0.115478435, "volume": 384039.0}, {"date": "2016-09-08", "close": 0.12742448, "volume": 975702.0}, {"date": "2016-09-09", "close": 0.139370525, "volume": 1837315.0}, {"date": "2016-09-12", "close": 0.139370525, "volume": 185989.0}, {"date": "2016-09-13", "close": 0.13538851, "volume": 289012.0}, {"date": "2016-09-14", "close": 0.131406495, "volume": 411920.0}, {"date": "2016-09-15", "close": 0.13538851, "volume": 191716.0}, {"date": "2016-09-16", "close": 0.131406495, "volume": 173503.0}, {"date": "2016-09-19", "close": 0.12742448, "volume": 232749.0}, {"date": "2016-09-20", "close": 0.11946045, "volume": 918661.0}, {"date": "2016-09-21", "close": 0.123442465, "volume": 269499.0}, {"date": "2016-09-22", "close": 0.123442465, "volume": 446788.0}, {"date": "2016-09-23", "close": 0.123442465, "volume": 750174.0}, {"date": "2016-09-26", "close": 0.11149642, "volume": 718511.0}, {"date": "2016-09-27", "close": 0.107514405, "volume": 422168.0}, {"date": "2016-09-28", "close": 0.107514405, "volume": 291880.0}, {"date": "2016-09-29", "close": 0.107514405, "volume": 387819.0}, {"date": "2016-09-30", "close": 0.10353239, "volume": 139947.0}, {"date": "2016-10-03", "close": 0.099550375, "volume": 1691178.0}, {"date": "2016-10-04", "close": 0.099550375, "volume": 278491.0}, {"date": "2016-10-05", "close": 0.10353239, "volume": 115423.0}, {"date": "2016-10-06", "close": 0.107514405, "volume": 133272.0}, {"date": "2016-10-07", "close": 0.10353239, "volume": 125291.0}, {"date": "2016-10-10", "close": 0.10353239, "volume": 542689.0}, {"date": "2016-10-11", "close": 0.107514405, "volume": 312656.0}, {"date": "2016-10-12", "close": 0.10353239, "volume": 251176.0}, {"date": "2016-10-13", "close": 0.099550375, "volume": 103026.0}, {"date": "2016-10-14", "close": 0.10353239, "volume": 408011.0}, {"date": "2016-10-17", "close": 0.099550375, "volume": 484429.0}, {"date": "2016-10-18", "close": 0.09556836, "volume": 447763.0}, {"date": "2016-10-19", "close": 0.083622315, "volume": 2672997.0}, {"date": "2016-10-20", "close": 0.083622315, "volume": 2204921.0}, {"date": "2016-10-21", "close": 0.083622315, "volume": 1339942.0}, {"date": "2016-10-24", "close": 0.083622315, "volume": 331696.0}, {"date": "2016-10-25", "close": 0.08760433, "volume": 915592.0}, {"date": "2016-10-26", "close": 0.08760433, "volume": 507710.0}, {"date": "2016-10-27", "close": 0.083622315, "volume": 707893.0}, {"date": "2016-10-28", "close": 0.0796403, "volume": 769560.0}, {"date": "2016-10-31", "close": 0.0796403, "volume": 1682137.0}, {"date": "2016-11-01", "close": 0.08760433, "volume": 910971.0}, {"date": "2016-11-02", "close": 0.083622315, "volume": 297588.0}, {"date": "2016-11-03", "close": 0.08760433, "volume": 100452.0}, {"date": "2016-11-04", "close": 0.078047494, "volume": 1543761.0}, {"date": "2016-11-07", "close": 0.078047494, "volume": 582455.0}, {"date": "2016-11-08", "close": 0.0796403, "volume": 281823.0}, {"date": "2016-11-09", "close": 0.074065479, "volume": 1755905.0}, {"date": "2016-11-10", "close": 0.0796403, "volume": 1143923.0}, {"date": "2016-11-11", "close": 0.075658285, "volume": 463641.0}, {"date": "2016-11-14", "close": 0.074861882, "volume": 267023.0}, {"date": "2016-11-15", "close": 0.072472673, "volume": 247527.0}, {"date": "2016-11-16", "close": 0.06371224, "volume": 2151333.0}, {"date": "2016-11-17", "close": 0.056544613, "volume": 2144301.0}, {"date": "2016-11-18", "close": 0.058137419, "volume": 987585.0}, {"date": "2016-11-21", "close": 0.066897852, "volume": 2803458.0}, {"date": "2016-11-22", "close": 0.06371224, "volume": 1857460.0}, {"date": "2016-11-23", "close": 0.06371224, "volume": 2498024.0}, {"date": "2016-11-24", "close": 0.061323031, "volume": 853839.0}, {"date": "2016-11-25", "close": 0.064508643, "volume": 378994.0}, {"date": "2016-11-28", "close": 0.064508643, "volume": 717688.0}, {"date": "2016-11-29", "close": 0.062915837, "volume": 153815.0}, {"date": "2016-11-30", "close": 0.068490658, "volume": 1649603.0}, {"date": "2016-12-01", "close": 0.091586345, "volume": 2803392.0}, {"date": "2016-12-02", "close": 0.08760433, "volume": 938294.0}, {"date": "2016-12-05", "close": 0.0796403, "volume": 223560.0}, {"date": "2016-12-06", "close": 0.077251091, "volume": 441573.0}, {"date": "2016-12-07", "close": 0.078843897, "volume": 94492.0}, {"date": "2016-12-08", "close": 0.076454688, "volume": 256938.0}, {"date": "2016-12-09", "close": 0.076454688, "volume": 519948.0}, {"date": "2016-12-12", "close": 0.068490658, "volume": 1075478.0}, {"date": "2016-12-14", "close": 0.067694255, "volume": 135130.0}, {"date": "2016-12-15", "close": 0.067694255, "volume": 217705.0}, {"date": "2016-12-16", "close": 0.066101449, "volume": 159459.0}, {"date": "2016-12-19", "close": 0.067694255, "volume": 101897.0}, {"date": "2016-12-20", "close": 0.067694255, "volume": 345059.0}, {"date": "2016-12-21", "close": 0.0796403, "volume": 1374828.0}, {"date": "2016-12-22", "close": 0.077251091, "volume": 324947.0}, {"date": "2016-12-23", "close": 0.09556836, "volume": 666390.0}, {"date": "2016-12-28", "close": 0.09556836, "volume": 1623510.0}, {"date": "2016-12-29", "close": 0.099550375, "volume": 453070.0}, {"date": "2016-12-30", "close": 0.099550375, "volume": 655858.0}, {"date": "2017-01-03", "close": 0.10353239, "volume": 1696590.0}, {"date": "2017-01-04", "close": 0.10353239, "volume": 223590.0}, {"date": "2017-01-05", "close": 0.099550375, "volume": 276589.0}, {"date": "2017-01-06", "close": 0.099550375, "volume": 107683.0}, {"date": "2017-01-09", "close": 0.099550375, "volume": 526491.0}, {"date": "2017-01-10", "close": 0.107514405, "volume": 233895.0}, {"date": "2017-01-11", "close": 0.099550375, "volume": 882306.0}, {"date": "2017-01-12", "close": 0.091586345, "volume": 1025968.0}, {"date": "2017-01-13", "close": 0.091586345, "volume": 175979.0}, {"date": "2017-01-16", "close": 0.09556836, "volume": 431671.0}, {"date": "2017-01-17", "close": 0.08760433, "volume": 287812.0}, {"date": "2017-01-18", "close": 0.08760433, "volume": 279174.0}, {"date": "2017-01-19", "close": 0.091586345, "volume": 87527.0}, {"date": "2017-01-20", "close": 0.083622315, "volume": 305304.0}, {"date": "2017-01-23", "close": 0.078843897, "volume": 1412555.0}, {"date": "2017-01-24", "close": 0.0796403, "volume": 439235.0}, {"date": "2017-01-25", "close": 0.083622315, "volume": 100452.0}, {"date": "2017-01-27", "close": 0.083622315, "volume": 218900.0}, {"date": "2017-01-30", "close": 0.0796403, "volume": 422349.0}, {"date": "2017-01-31", "close": 0.074861882, "volume": 405402.0}, {"date": "2017-02-01", "close": 0.073269076, "volume": 329375.0}, {"date": "2017-02-02", "close": 0.070083464, "volume": 836915.0}, {"date": "2017-02-03", "close": 0.065305046, "volume": 1957818.0}, {"date": "2017-02-06", "close": 0.059730225, "volume": 971342.0}, {"date": "2017-02-07", "close": 0.058933822, "volume": 485351.0}, {"date": "2017-02-08", "close": 0.058137419, "volume": 354887.0}, {"date": "2017-02-09", "close": 0.058137419, "volume": 403359.0}, {"date": "2017-02-10", "close": 0.059730225, "volume": 389068.0}, {"date": "2017-02-13", "close": 0.06371224, "volume": 489426.0}, {"date": "2017-02-14", "close": 0.062119434, "volume": 725400.0}, {"date": "2017-02-15", "close": 0.062915837, "volume": 560796.0}, {"date": "2017-02-16", "close": 0.07167627, "volume": 1349087.0}, {"date": "2017-02-17", "close": 0.07167627, "volume": 788562.0}, {"date": "2017-02-21", "close": 0.067694255, "volume": 464161.0}, {"date": "2017-02-22", "close": 0.065305046, "volume": 517917.0}, {"date": "2017-02-23", "close": 0.073269076, "volume": 934154.0}, {"date": "2017-02-24", "close": 0.073269076, "volume": 200400.0}, {"date": "2017-02-27", "close": 0.067694255, "volume": 246354.0}, {"date": "2017-02-28", "close": 0.06371224, "volume": 404324.0}, {"date": "2017-03-01", "close": 0.030263314, "volume": 16455644.0}, {"date": "2017-03-02", "close": 0.036634538, "volume": 15630354.0}, {"date": "2017-03-03", "close": 0.034245329, "volume": 5226240.0}, {"date": "2017-03-06", "close": 0.03982015, "volume": 1991685.0}, {"date": "2017-03-07", "close": 0.043005762, "volume": 1372443.0}, {"date": "2017-03-08", "close": 0.040616553, "volume": 2128637.0}, {"date": "2017-03-09", "close": 0.03982015, "volume": 354548.0}, {"date": "2017-03-10", "close": 0.039023747, "volume": 1121261.0}, {"date": "2017-03-13", "close": 0.033448926, "volume": 1716837.0}, {"date": "2017-03-14", "close": 0.034245329, "volume": 449741.0}, {"date": "2017-03-15", "close": 0.035838135, "volume": 925440.0}, {"date": "2017-03-16", "close": 0.038227344, "volume": 619753.0}, {"date": "2017-03-17", "close": 0.03982015, "volume": 1076113.0}, {"date": "2017-03-20", "close": 0.038227344, "volume": 139714.0}, {"date": "2017-03-21", "close": 0.039023747, "volume": 270619.0}, {"date": "2017-03-22", "close": 0.037430941, "volume": 656180.0}, {"date": "2017-03-23", "close": 0.035838135, "volume": 100452.0}, {"date": "2017-03-24", "close": 0.035041732, "volume": 91682.0}, {"date": "2017-03-27", "close": 0.032652523, "volume": 661885.0}, {"date": "2017-03-28", "close": 0.03185612, "volume": 413861.0}, {"date": "2017-03-29", "close": 0.031059717, "volume": 300065.0}, {"date": "2017-03-30", "close": 0.03185612, "volume": 1482536.0}, {"date": "2017-03-31", "close": 0.034245329, "volume": 521561.0}, {"date": "2017-04-03", "close": 0.033448926, "volume": 886066.0}, {"date": "2017-04-04", "close": 0.032652523, "volume": 277582.0}, {"date": "2017-04-05", "close": 0.031059717, "volume": 1238850.0}, {"date": "2017-04-06", "close": 0.031059717, "volume": 1137522.0}, {"date": "2017-04-07", "close": 0.03185612, "volume": 1212224.0}, {"date": "2017-04-10", "close": 0.03185612, "volume": 2790852.0}, {"date": "2017-04-11", "close": 0.03185612, "volume": 983682.0}, {"date": "2017-04-12", "close": 0.031059717, "volume": 375477.0}, {"date": "2017-04-13", "close": 0.03185612, "volume": 470744.0}, {"date": "2017-04-18", "close": 0.03185612, "volume": 78651.0}, {"date": "2017-04-19", "close": 0.03185612, "volume": 84641.0}, {"date": "2017-04-20", "close": 0.033448926, "volume": 491784.0}, {"date": "2017-04-21", "close": 0.033448926, "volume": 298503.0}, {"date": "2017-04-24", "close": 0.03185612, "volume": 334820.0}, {"date": "2017-04-26", "close": 0.03185612, "volume": 304647.0}, {"date": "2017-04-27", "close": 0.03185612, "volume": 769059.0}, {"date": "2017-04-28", "close": 0.030263314, "volume": 2344672.0}, {"date": "2017-05-01", "close": 0.029466911, "volume": 576188.0}, {"date": "2017-05-02", "close": 0.029466911, "volume": 425036.0}, {"date": "2017-05-03", "close": 0.029466911, "volume": 181428.0}, {"date": "2017-05-04", "close": 0.028670508, "volume": 620322.0}, {"date": "2017-05-05", "close": 0.028670508, "volume": 1180950.0}, {"date": "2017-05-08", "close": 0.027874105, "volume": 219558.0}, {"date": "2017-05-09", "close": 0.02389209, "volume": 1081599.0}, {"date": "2017-05-10", "close": 0.022299284, "volume": 349788.0}, {"date": "2017-05-11", "close": 0.023095687, "volume": 893067.0}, {"date": "2017-05-12", "close": 0.02389209, "volume": 351934.0}, {"date": "2017-05-15", "close": 0.023095687, "volume": 925266.0}, {"date": "2017-05-16", "close": 0.02389209, "volume": 239828.0}, {"date": "2017-05-17", "close": 0.022299284, "volume": 1462044.0}, {"date": "2017-05-18", "close": 0.020706478, "volume": 512303.0}, {"date": "2017-05-19", "close": 0.021502881, "volume": 1335780.0}, {"date": "2017-05-22", "close": 0.020706478, "volume": 1045418.0}, {"date": "2017-05-23", "close": 0.020706478, "volume": 277184.0}, {"date": "2017-05-24", "close": 0.022299284, "volume": 119286.0}, {"date": "2017-05-25", "close": 0.022299284, "volume": 445754.0}, {"date": "2017-05-26", "close": 0.022299284, "volume": 27624.0}, {"date": "2017-05-29", "close": 0.021502881, "volume": 424911.0}, {"date": "2017-05-30", "close": 0.020706478, "volume": 474100.0}, {"date": "2017-05-31", "close": 0.020706478, "volume": 172449.0}, {"date": "2017-06-01", "close": 0.021502881, "volume": 771850.0}, {"date": "2017-06-02", "close": 0.027077702, "volume": 1840361.0}, {"date": "2017-06-05", "close": 0.027874105, "volume": 1915089.0}, {"date": "2017-06-06", "close": 0.028670508, "volume": 1278226.0}, {"date": "2017-06-07", "close": 0.034245329, "volume": 1652346.0}, {"date": "2017-06-08", "close": 0.031059717, "volume": 654039.0}, {"date": "2017-06-09", "close": 0.030263314, "volume": 845665.0}, {"date": "2017-06-13", "close": 0.034245329, "volume": 436147.0}, {"date": "2017-06-14", "close": 0.035041732, "volume": 1864089.0}, {"date": "2017-06-15", "close": 0.034245329, "volume": 1282996.0}, {"date": "2017-06-16", "close": 0.030263314, "volume": 2713275.0}, {"date": "2017-06-19", "close": 0.029466911, "volume": 1993782.0}, {"date": "2017-06-20", "close": 0.030263314, "volume": 854665.0}, {"date": "2017-06-21", "close": 0.028670508, "volume": 462758.0}, {"date": "2017-06-22", "close": 0.026281299, "volume": 824560.0}, {"date": "2017-06-23", "close": 0.026281299, "volume": 2417118.0}, {"date": "2017-06-26", "close": 0.028670508, "volume": 4785835.0}, {"date": "2017-06-27", "close": 0.028670508, "volume": 394396.0}, {"date": "2017-06-28", "close": 0.029466911, "volume": 1272661.0}, {"date": "2017-06-29", "close": 0.026281299, "volume": 1054260.0}, {"date": "2017-06-30", "close": 0.025484896, "volume": 1167076.0}, {"date": "2017-07-03", "close": 0.025484896, "volume": 1995028.0}, {"date": "2017-07-05", "close": 0.026281299, "volume": 208437.0}, {"date": "2017-07-06", "close": 0.026281299, "volume": 188347.0}, {"date": "2017-07-07", "close": 0.027077702, "volume": 1760725.0}, {"date": "2017-07-10", "close": 0.02389209, "volume": 1477979.0}, {"date": "2017-07-11", "close": 0.026281299, "volume": 317067.0}, {"date": "2017-07-13", "close": 0.026281299, "volume": 373049.0}, {"date": "2017-07-17", "close": 0.025484896, "volume": 526900.0}, {"date": "2017-07-18", "close": 0.025484896, "volume": 933679.0}, {"date": "2017-07-19", "close": 0.025484896, "volume": 55361.0}, {"date": "2017-07-20", "close": 0.026281299, "volume": 946.0}, {"date": "2017-07-21", "close": 0.026281299, "volume": 33492.0}, {"date": "2017-07-24", "close": 0.026281299, "volume": 619397.0}, {"date": "2017-07-25", "close": 0.025484896, "volume": 564861.0}, {"date": "2017-07-26", "close": 0.025484896, "volume": 413438.0}, {"date": "2017-07-27", "close": 0.028670508, "volume": 1345986.0}, {"date": "2017-07-28", "close": 0.028670508, "volume": 3357929.0}, {"date": "2017-07-31", "close": 0.030263314, "volume": 259018.0}, {"date": "2017-08-01", "close": 0.027874105, "volume": 104427.0}, {"date": "2017-08-03", "close": 0.028670508, "volume": 274986.0}, {"date": "2017-08-04", "close": 0.030263314, "volume": 401807.0}, {"date": "2017-08-07", "close": 0.030263314, "volume": 194555.0}, {"date": "2017-08-08", "close": 0.030263314, "volume": 175060.0}, {"date": "2017-08-09", "close": 0.035838135, "volume": 827611.0}, {"date": "2017-08-10", "close": 0.033448926, "volume": 1793824.0}, {"date": "2017-08-11", "close": 0.035838135, "volume": 10800668.0}, {"date": "2017-08-14", "close": 0.041412956, "volume": 1921977.0}, {"date": "2017-08-15", "close": 0.058933822, "volume": 5561625.0}, {"date": "2017-08-16", "close": 0.054155404, "volume": 16183515.0}, {"date": "2017-08-17", "close": 0.050173389, "volume": 2328300.0}, {"date": "2017-08-18", "close": 0.049376986, "volume": 391444.0}, {"date": "2017-08-21", "close": 0.052562598, "volume": 1014135.0}, {"date": "2017-08-22", "close": 0.062915837, "volume": 3444190.0}, {"date": "2017-08-23", "close": 0.070879867, "volume": 6363413.0}, {"date": "2017-08-24", "close": 0.066101449, "volume": 743296.0}, {"date": "2017-08-25", "close": 0.06371224, "volume": 270770.0}, {"date": "2017-08-28", "close": 0.06371224, "volume": 1345034.0}, {"date": "2017-08-29", "close": 0.060526628, "volume": 494024.0}, {"date": "2017-08-30", "close": 0.053359001, "volume": 2578230.0}, {"date": "2017-08-31", "close": 0.054155404, "volume": 1096108.0}, {"date": "2017-09-01", "close": 0.051766195, "volume": 812633.0}, {"date": "2017-09-04", "close": 0.056544613, "volume": 1987362.0}, {"date": "2017-09-05", "close": 0.053359001, "volume": 447565.0}, {"date": "2017-09-06", "close": 0.054155404, "volume": 137447.0}, {"date": "2017-09-07", "close": 0.058933822, "volume": 539276.0}, {"date": "2017-09-08", "close": 0.054951807, "volume": 160846.0}, {"date": "2017-09-11", "close": 0.054951807, "volume": 205117.0}, {"date": "2017-09-12", "close": 0.053359001, "volume": 971099.0}, {"date": "2017-09-13", "close": 0.050969792, "volume": 1061874.0}, {"date": "2017-09-14", "close": 0.049376986, "volume": 552149.0}, {"date": "2017-09-15", "close": 0.049376986, "volume": 652624.0}, {"date": "2017-09-18", "close": 0.048580583, "volume": 115188.0}, {"date": "2017-09-19", "close": 0.04778418, "volume": 262291.0}, {"date": "2017-09-20", "close": 0.046987777, "volume": 116224.0}, {"date": "2017-09-21", "close": 0.046191374, "volume": 966934.0}, {"date": "2017-09-22", "close": 0.044598568, "volume": 31391.0}, {"date": "2017-09-25", "close": 0.040616553, "volume": 692348.0}, {"date": "2017-09-26", "close": 0.043005762, "volume": 67055.0}, {"date": "2017-09-27", "close": 0.045394971, "volume": 68732.0}, {"date": "2017-09-28", "close": 0.043005762, "volume": 163711.0}, {"date": "2017-09-29", "close": 0.043802165, "volume": 347825.0}, {"date": "2017-10-02", "close": 0.045394971, "volume": 311866.0}, {"date": "2017-10-03", "close": 0.043005762, "volume": 177611.0}, {"date": "2017-10-04", "close": 0.043005762, "volume": 341886.0}, {"date": "2017-10-05", "close": 0.043802165, "volume": 406386.0}, {"date": "2017-10-06", "close": 0.044598568, "volume": 207489.0}, {"date": "2017-10-09", "close": 0.043005762, "volume": 580422.0}, {"date": "2017-10-10", "close": 0.051766195, "volume": 1240650.0}, {"date": "2017-10-11", "close": 0.046191374, "volume": 794163.0}, {"date": "2017-10-12", "close": 0.046191374, "volume": 64477.0}, {"date": "2017-10-13", "close": 0.046191374, "volume": 89814.0}, {"date": "2017-10-16", "close": 0.041412956, "volume": 1146025.0}, {"date": "2017-10-17", "close": 0.037430941, "volume": 2103773.0}, {"date": "2017-10-18", "close": 0.037430941, "volume": 726918.0}, {"date": "2017-10-19", "close": 0.035838135, "volume": 658884.0}, {"date": "2017-10-20", "close": 0.036634538, "volume": 1060501.0}, {"date": "2017-10-23", "close": 0.036634538, "volume": 480580.0}, {"date": "2017-10-24", "close": 0.036634538, "volume": 414499.0}, {"date": "2017-10-25", "close": 0.036634538, "volume": 943874.0}, {"date": "2017-10-26", "close": 0.036634538, "volume": 922382.0}, {"date": "2017-10-27", "close": 0.037430941, "volume": 1092677.0}, {"date": "2017-10-30", "close": 0.036634538, "volume": 70277.0}, {"date": "2017-10-31", "close": 0.036634538, "volume": 272259.0}, {"date": "2017-11-01", "close": 0.039023747, "volume": 1456731.0}, {"date": "2017-11-02", "close": 0.037430941, "volume": 316305.0}, {"date": "2017-11-03", "close": 0.037430941, "volume": 166691.0}, {"date": "2017-11-06", "close": 0.037430941, "volume": 253013.0}, {"date": "2017-11-07", "close": 0.037430941, "volume": 327334.0}, {"date": "2017-11-08", "close": 0.039023747, "volume": 169977.0}, {"date": "2017-11-09", "close": 0.040616553, "volume": 725695.0}, {"date": "2017-11-10", "close": 0.041412956, "volume": 100793.0}, {"date": "2017-11-13", "close": 0.03982015, "volume": 319577.0}, {"date": "2017-11-14", "close": 0.039023747, "volume": 604727.0}, {"date": "2017-11-15", "close": 0.041412956, "volume": 881072.0}, {"date": "2017-11-16", "close": 0.03982015, "volume": 1020200.0}, {"date": "2017-11-17", "close": 0.041412956, "volume": 840026.0}, {"date": "2017-11-20", "close": 0.043005762, "volume": 847733.0}, {"date": "2017-11-21", "close": 0.040616553, "volume": 336219.0}, {"date": "2017-11-22", "close": 0.03982015, "volume": 2388070.0}, {"date": "2017-11-23", "close": 0.03982015, "volume": 737708.0}, {"date": "2017-11-24", "close": 0.038227344, "volume": 605221.0}, {"date": "2017-11-27", "close": 0.037430941, "volume": 2469363.0}, {"date": "2017-11-28", "close": 0.03982015, "volume": 880517.0}, {"date": "2017-11-29", "close": 0.037430941, "volume": 1422778.0}, {"date": "2017-11-30", "close": 0.038227344, "volume": 529022.0}, {"date": "2017-12-01", "close": 0.041412956, "volume": 1773297.0}, {"date": "2017-12-04", "close": 0.037430941, "volume": 987148.0}, {"date": "2017-12-05", "close": 0.03982015, "volume": 251129.0}, {"date": "2017-12-08", "close": 0.037430941, "volume": 92102.0}, {"date": "2017-12-11", "close": 0.038227344, "volume": 602808.0}, {"date": "2017-12-12", "close": 0.037430941, "volume": 214522.0}, {"date": "2017-12-13", "close": 0.035838135, "volume": 841859.0}, {"date": "2017-12-14", "close": 0.036634538, "volume": 41264.0}, {"date": "2017-12-15", "close": 0.036634538, "volume": 94613.0}, {"date": "2017-12-18", "close": 0.03185612, "volume": 1596893.0}, {"date": "2017-12-19", "close": 0.032652523, "volume": 492188.0}, {"date": "2017-12-20", "close": 0.031059717, "volume": 964998.0}, {"date": "2017-12-21", "close": 0.031059717, "volume": 649017.0}, {"date": "2017-12-22", "close": 0.031059717, "volume": 56342.0}, {"date": "2017-12-27", "close": 0.031059717, "volume": 105404.0}, {"date": "2017-12-28", "close": 0.03185612, "volume": 210450.0}, {"date": "2017-12-29", "close": 0.03185612, "volume": 15068.0}, {"date": "2018-01-02", "close": 0.030263314, "volume": 645831.0}, {"date": "2018-01-03", "close": 0.030263314, "volume": 756710.0}, {"date": "2018-01-04", "close": 0.030263314, "volume": 581738.0}, {"date": "2018-01-05", "close": 0.031059717, "volume": 1850463.0}, {"date": "2018-01-08", "close": 0.029466911, "volume": 120232.0}, {"date": "2018-01-09", "close": 0.028670508, "volume": 188913.0}, {"date": "2018-01-10", "close": 0.028670508, "volume": 1039427.0}, {"date": "2018-01-11", "close": 0.029466911, "volume": 2511419.0}, {"date": "2018-01-12", "close": 0.028670508, "volume": 1160248.0}, {"date": "2018-01-15", "close": 0.028670508, "volume": 663231.0}, {"date": "2018-01-16", "close": 0.026281299, "volume": 567895.0}, {"date": "2018-01-17", "close": 0.027874105, "volume": 293973.0}, {"date": "2018-01-18", "close": 0.028670508, "volume": 813691.0}, {"date": "2018-01-19", "close": 0.027874105, "volume": 493650.0}, {"date": "2018-01-22", "close": 0.027077702, "volume": 516786.0}, {"date": "2018-01-23", "close": 0.026281299, "volume": 190858.0}, {"date": "2018-01-24", "close": 0.027874105, "volume": 3779923.0}, {"date": "2018-01-25", "close": 0.027874105, "volume": 506147.0}, {"date": "2018-01-29", "close": 0.025484896, "volume": 478802.0}, {"date": "2018-01-30", "close": 0.026281299, "volume": 73424.0}, {"date": "2018-01-31", "close": 0.025484896, "volume": 1753251.0}, {"date": "2018-02-01", "close": 0.025484896, "volume": 479306.0}, {"date": "2018-02-02", "close": 0.026281299, "volume": 306228.0}, {"date": "2018-02-05", "close": 0.024688493, "volume": 627855.0}, {"date": "2018-02-06", "close": 0.02389209, "volume": 456749.0}, {"date": "2018-02-07", "close": 0.024688493, "volume": 49207.0}, {"date": "2018-02-08", "close": 0.024688493, "volume": 1162368.0}, {"date": "2018-02-09", "close": 0.022299284, "volume": 1237741.0}, {"date": "2018-02-12", "close": 0.022299284, "volume": 73536.0}, {"date": "2018-02-13", "close": 0.020706478, "volume": 2230604.0}, {"date": "2018-02-14", "close": 0.020706478, "volume": 1397239.0}, {"date": "2018-02-15", "close": 0.022299284, "volume": 364137.0}, {"date": "2018-02-16", "close": 0.024688493, "volume": 345049.0}, {"date": "2018-02-19", "close": 0.024688493, "volume": 334990.0}, {"date": "2018-02-20", "close": 0.025484896, "volume": 491113.0}, {"date": "2018-02-22", "close": 0.02389209, "volume": 50226.0}, {"date": "2018-02-23", "close": 0.032652523, "volume": 2445081.0}, {"date": "2018-02-26", "close": 0.028670508, "volume": 1098809.0}, {"date": "2018-02-27", "close": 0.028670508, "volume": 575549.0}, {"date": "2018-02-28", "close": 0.026281299, "volume": 98568.0}, {"date": "2018-03-01", "close": 0.027077702, "volume": 14537.0}, {"date": "2018-03-02", "close": 0.027077702, "volume": 2493046.0}, {"date": "2018-03-05", "close": 0.024688493, "volume": 244308.0}, {"date": "2018-03-06", "close": 0.027874105, "volume": 255436.0}, {"date": "2018-03-07", "close": 0.026281299, "volume": 136865.0}, {"date": "2018-03-08", "close": 0.025484896, "volume": 577313.0}, {"date": "2018-03-09", "close": 0.025484896, "volume": 273956.0}, {"date": "2018-03-12", "close": 0.026281299, "volume": 1543770.0}, {"date": "2018-03-13", "close": 0.026281299, "volume": 48627.0}, {"date": "2018-03-14", "close": 0.029466911, "volume": 376571.0}, {"date": "2018-03-15", "close": 0.028670508, "volume": 503204.0}, {"date": "2018-03-16", "close": 0.026281299, "volume": 770673.0}, {"date": "2018-03-19", "close": 0.024688493, "volume": 712706.0}, {"date": "2018-03-20", "close": 0.02389209, "volume": 1193646.0}, {"date": "2018-03-21", "close": 0.02389209, "volume": 924946.0}, {"date": "2018-03-22", "close": 0.02389209, "volume": 1325615.0}, {"date": "2018-03-26", "close": 0.02389209, "volume": 56527.0}, {"date": "2018-03-27", "close": 0.027077702, "volume": 3388895.0}, {"date": "2018-03-28", "close": 0.027077702, "volume": 2878595.0}, {"date": "2018-03-29", "close": 0.030263314, "volume": 3682697.0}, {"date": "2018-04-03", "close": 0.045394971, "volume": 6536210.0}, {"date": "2018-04-04", "close": 0.042209359, "volume": 2855607.0}, {"date": "2018-04-05", "close": 0.037430941, "volume": 706042.0}, {"date": "2018-04-06", "close": 0.039023747, "volume": 302686.0}, {"date": "2018-04-09", "close": 0.039023747, "volume": 175487.0}, {"date": "2018-04-10", "close": 0.032652523, "volume": 4403408.0}, {"date": "2018-04-11", "close": 0.034245329, "volume": 1250275.0}, {"date": "2018-04-12", "close": 0.041412956, "volume": 2253885.0}, {"date": "2018-04-13", "close": 0.037430941, "volume": 1148818.0}, {"date": "2018-04-16", "close": 0.035838135, "volume": 334000.0}, {"date": "2018-04-17", "close": 0.035041732, "volume": 481428.0}, {"date": "2018-04-18", "close": 0.034245329, "volume": 112030.0}, {"date": "2018-04-19", "close": 0.034245329, "volume": 716232.0}, {"date": "2018-04-20", "close": 0.033448926, "volume": 203696.0}, {"date": "2018-04-23", "close": 0.03185612, "volume": 1133129.0}, {"date": "2018-04-24", "close": 0.033448926, "volume": 332685.0}, {"date": "2018-04-26", "close": 0.033448926, "volume": 37669.0}, {"date": "2018-04-27", "close": 0.032652523, "volume": 626630.0}, {"date": "2018-04-30", "close": 0.032652523, "volume": 130016.0}, {"date": "2018-05-01", "close": 0.034245329, "volume": 463985.0}, {"date": "2018-05-02", "close": 0.031059717, "volume": 1596783.0}, {"date": "2018-05-03", "close": 0.030263314, "volume": 319783.0}, {"date": "2018-05-04", "close": 0.027874105, "volume": 1604193.0}, {"date": "2018-05-07", "close": 0.028670508, "volume": 798515.0}, {"date": "2018-05-08", "close": 0.028670508, "volume": 339960.0}, {"date": "2018-05-09", "close": 0.028670508, "volume": 44970.0}, {"date": "2018-05-11", "close": 0.030263314, "volume": 624392.0}, {"date": "2018-05-14", "close": 0.029466911, "volume": 241598.0}, {"date": "2018-05-15", "close": 0.030263314, "volume": 321045.0}, {"date": "2018-05-16", "close": 0.028670508, "volume": 370399.0}, {"date": "2018-05-17", "close": 0.028670508, "volume": 456676.0}, {"date": "2018-05-18", "close": 0.028670508, "volume": 59793.0}, {"date": "2018-05-21", "close": 0.028670508, "volume": 297832.0}, {"date": "2018-05-22", "close": 0.027077702, "volume": 42205.0}, {"date": "2018-05-23", "close": 0.027077702, "volume": 50226.0}, {"date": "2018-05-24", "close": 0.028670508, "volume": 280824.0}, {"date": "2018-05-25", "close": 0.028670508, "volume": 500989.0}, {"date": "2018-05-28", "close": 0.026281299, "volume": 551389.0}, {"date": "2018-05-31", "close": 0.026281299, "volume": 756420.0}, {"date": "2018-06-01", "close": 0.02389209, "volume": 165161.0}, {"date": "2018-06-04", "close": 0.02389209, "volume": 505479.0}, {"date": "2018-06-05", "close": 0.02389209, "volume": 540606.0}, {"date": "2018-06-06", "close": 0.022299284, "volume": 1816564.0}, {"date": "2018-06-07", "close": 0.021502881, "volume": 604543.0}, {"date": "2018-06-08", "close": 0.022299284, "volume": 4413474.0}, {"date": "2018-06-12", "close": 0.021502881, "volume": 636817.0}, {"date": "2018-06-13", "close": 0.020706478, "volume": 566335.0}, {"date": "2018-06-14", "close": 0.019910075, "volume": 872327.0}, {"date": "2018-06-15", "close": 0.021502881, "volume": 1093450.0}, {"date": "2018-06-18", "close": 0.019910075, "volume": 531672.0}, {"date": "2018-06-19", "close": 0.020706478, "volume": 197567.0}, {"date": "2018-06-20", "close": 0.020706478, "volume": 1112790.0}, {"date": "2018-06-21", "close": 0.020706478, "volume": 1846820.0}, {"date": "2018-06-22", "close": 0.021502881, "volume": 655843.0}, {"date": "2018-06-25", "close": 0.019910075, "volume": 268460.0}, {"date": "2018-06-26", "close": 0.019113672, "volume": 1926698.0}, {"date": "2018-06-27", "close": 0.018317269, "volume": 2748473.0}, {"date": "2018-06-28", "close": 0.017520866, "volume": 4112768.0}, {"date": "2018-06-29", "close": 0.020706478, "volume": 5030551.0}, {"date": "2018-07-02", "close": 0.019910075, "volume": 1159910.0}, {"date": "2018-07-03", "close": 0.021502881, "volume": 453597.0}, {"date": "2018-07-04", "close": 0.019910075, "volume": 132631.0}, {"date": "2018-07-05", "close": 0.020706478, "volume": 400678.0}, {"date": "2018-07-06", "close": 0.020706478, "volume": 274779.0}, {"date": "2018-07-11", "close": 0.018317269, "volume": 451916.0}, {"date": "2018-07-12", "close": 0.019113672, "volume": 35297.0}, {"date": "2018-07-13", "close": 0.019113672, "volume": 25314.0}, {"date": "2018-07-16", "close": 0.018317269, "volume": 991179.0}, {"date": "2018-07-17", "close": 0.017520866, "volume": 50226.0}, {"date": "2018-07-18", "close": 0.01592806, "volume": 674892.0}, {"date": "2018-07-19", "close": 0.016724463, "volume": 67369.0}, {"date": "2018-07-20", "close": 0.017520866, "volume": 10924.0}, {"date": "2018-07-23", "close": 0.017520866, "volume": 235255.0}, {"date": "2018-07-24", "close": 0.016724463, "volume": 861009.0}, {"date": "2018-07-25", "close": 0.01592806, "volume": 20090.0}, {"date": "2018-07-26", "close": 0.016724463, "volume": 96312.0}, {"date": "2018-07-27", "close": 0.019113672, "volume": 666219.0}, {"date": "2018-07-30", "close": 0.019910075, "volume": 970614.0}, {"date": "2018-07-31", "close": 0.019910075, "volume": 749831.0}, {"date": "2018-08-01", "close": 0.019910075, "volume": 478011.0}, {"date": "2018-08-03", "close": 0.022299284, "volume": 1164217.0}, {"date": "2018-08-06", "close": 0.020706478, "volume": 77099.0}, {"date": "2018-08-07", "close": 0.021502881, "volume": 56362.0}, {"date": "2018-08-08", "close": 0.020706478, "volume": 143341.0}, {"date": "2018-08-09", "close": 0.019910075, "volume": 179884.0}, {"date": "2018-08-10", "close": 0.020706478, "volume": 331.0}, {"date": "2018-08-13", "close": 0.019113672, "volume": 423345.0}, {"date": "2018-08-14", "close": 0.018317269, "volume": 366893.0}, {"date": "2018-08-15", "close": 0.019113672, "volume": 109840.0}, {"date": "2018-08-16", "close": 0.019910075, "volume": 151.0}, {"date": "2018-08-17", "close": 0.019113672, "volume": 144562.0}, {"date": "2018-08-20", "close": 0.019113672, "volume": 29.0}, {"date": "2018-08-21", "close": 0.019113672, "volume": 488.0}, {"date": "2018-08-22", "close": 0.017520866, "volume": 602704.0}, {"date": "2018-08-23", "close": 0.017520866, "volume": 687068.0}, {"date": "2018-08-24", "close": 0.018317269, "volume": 175790.0}, {"date": "2018-08-27", "close": 0.017520866, "volume": 56900.0}, {"date": "2018-08-28", "close": 0.018317269, "volume": 37669.0}, {"date": "2018-08-29", "close": 0.019910075, "volume": 590153.0}, {"date": "2018-08-30", "close": 0.018317269, "volume": 104219.0}, {"date": "2018-09-03", "close": 0.018317269, "volume": 5957.0}, {"date": "2018-09-05", "close": 0.018317269, "volume": 25113.0}, {"date": "2018-09-06", "close": 0.01592806, "volume": 2327332.0}, {"date": "2018-09-07", "close": 0.019113672, "volume": 674903.0}, {"date": "2018-09-10", "close": 0.01592806, "volume": 238500.0}, {"date": "2018-09-11", "close": 0.016724463, "volume": 203138.0}, {"date": "2018-09-13", "close": 0.01592806, "volume": 940236.0}, {"date": "2018-09-14", "close": 0.018317269, "volume": 615878.0}, {"date": "2018-09-17", "close": 0.018317269, "volume": 101083.0}, {"date": "2018-09-18", "close": 0.017520866, "volume": 12556.0}, {"date": "2018-09-19", "close": 0.016724463, "volume": 237441.0}, {"date": "2018-09-20", "close": 0.016724463, "volume": 151431.0}, {"date": "2018-09-21", "close": 0.016724463, "volume": 305775.0}, {"date": "2018-09-24", "close": 0.017520866, "volume": 64336.0}, {"date": "2018-09-25", "close": 0.019910075, "volume": 188347.0}, {"date": "2018-10-03", "close": 0.018317269, "volume": 200935.0}, {"date": "2018-10-04", "close": 0.019113672, "volume": 187969.0}, {"date": "2018-10-05", "close": 0.017520866, "volume": 295199.0}, {"date": "2018-10-08", "close": 0.017520866, "volume": 95730.0}, {"date": "2018-10-09", "close": 0.016724463, "volume": 885033.0}, {"date": "2018-10-10", "close": 0.01592806, "volume": 672310.0}, {"date": "2018-10-11", "close": 0.013538851, "volume": 1016409.0}, {"date": "2018-10-12", "close": 0.016724463, "volume": 1442366.0}, {"date": "2018-10-15", "close": 0.016724463, "volume": 240682.0}, {"date": "2018-10-16", "close": 0.013538851, "volume": 405078.0}, {"date": "2018-10-17", "close": 0.017520866, "volume": 1002764.0}, {"date": "2018-10-18", "close": 0.016724463, "volume": 173166.0}, {"date": "2018-10-19", "close": 0.01592806, "volume": 37669.0}, {"date": "2018-10-22", "close": 0.014335254, "volume": 56222.0}, {"date": "2018-10-23", "close": 0.01592806, "volume": 69741.0}, {"date": "2018-10-24", "close": 0.017520866, "volume": 195306.0}, {"date": "2018-10-25", "close": 0.015131657, "volume": 82822.0}, {"date": "2018-10-26", "close": 0.01592806, "volume": 25144.0}, {"date": "2018-10-29", "close": 0.01592806, "volume": 409569.0}, {"date": "2018-10-30", "close": 0.014335254, "volume": 559365.0}, {"date": "2018-10-31", "close": 0.014335254, "volume": 225259.0}, {"date": "2018-11-01", "close": 0.014335254, "volume": 242130.0}, {"date": "2018-11-02", "close": 0.016724463, "volume": 1124668.0}, {"date": "2018-11-05", "close": 0.014335254, "volume": 436082.0}, {"date": "2018-11-06", "close": 0.01592806, "volume": 617657.0}, {"date": "2018-11-07", "close": 0.01592806, "volume": 376694.0}, {"date": "2018-11-09", "close": 0.01592806, "volume": 239546.0}, {"date": "2018-11-13", "close": 0.015131657, "volume": 40181.0}, {"date": "2018-11-15", "close": 0.01592806, "volume": 81617.0}, {"date": "2018-11-21", "close": 0.015131657, "volume": 522871.0}, {"date": "2018-11-22", "close": 0.015131657, "volume": 450920.0}, {"date": "2018-11-26", "close": 0.015131657, "volume": 517522.0}, {"date": "2018-11-27", "close": 0.015131657, "volume": 240062.0}, {"date": "2018-11-28", "close": 0.01592806, "volume": 542439.0}, {"date": "2018-11-29", "close": 0.018317269, "volume": 1483509.0}, {"date": "2018-11-30", "close": 0.01592806, "volume": 379155.0}, {"date": "2018-12-03", "close": 0.014335254, "volume": 495143.0}, {"date": "2018-12-05", "close": 0.013538851, "volume": 652745.0}, {"date": "2018-12-06", "close": 0.014335254, "volume": 922702.0}, {"date": "2018-12-07", "close": 0.013538851, "volume": 34606.0}, {"date": "2018-12-10", "close": 0.013538851, "volume": 454183.0}, {"date": "2018-12-11", "close": 0.014335254, "volume": 787353.0}, {"date": "2018-12-12", "close": 0.013538851, "volume": 596173.0}, {"date": "2018-12-13", "close": 0.014335254, "volume": 1458432.0}, {"date": "2018-12-14", "close": 0.015131657, "volume": 125565.0}, {"date": "2018-12-17", "close": 0.013538851, "volume": 137828.0}, {"date": "2018-12-18", "close": 0.013538851, "volume": 1466224.0}, {"date": "2018-12-19", "close": 0.014335254, "volume": 2140777.0}, {"date": "2018-12-20", "close": 0.014335254, "volume": 763185.0}, {"date": "2018-12-21", "close": 0.013538851, "volume": 98013.0}, {"date": "2018-12-27", "close": 0.012742448, "volume": 20090.0}, {"date": "2018-12-28", "close": 0.012742448, "volume": 45758.0}, {"date": "2019-01-04", "close": 0.011946045, "volume": 781052.0}, {"date": "2019-01-07", "close": 0.011946045, "volume": 519169.0}, {"date": "2019-01-08", "close": 0.011946045, "volume": 47943.0}, {"date": "2019-01-09", "close": 0.011149642, "volume": 377136.0}, {"date": "2019-01-10", "close": 0.011149642, "volume": 499024.0}, {"date": "2019-01-11", "close": 0.011946045, "volume": 42692.0}, {"date": "2019-01-14", "close": 0.011946045, "volume": 468356.0}, {"date": "2019-01-16", "close": 0.011149642, "volume": 127334.0}, {"date": "2019-01-17", "close": 0.011149642, "volume": 68177.0}, {"date": "2019-01-18", "close": 0.011149642, "volume": 46762.0}, {"date": "2019-01-22", "close": 0.011149642, "volume": 80776.0}, {"date": "2019-01-23", "close": 0.011149642, "volume": 56504.0}, {"date": "2019-01-24", "close": 0.011946045, "volume": 242645.0}, {"date": "2019-01-29", "close": 0.011946045, "volume": 15293.0}, {"date": "2019-12-03", "close": 0.10353239, "volume": 178813.0}, {"date": "2019-12-04", "close": 0.0796403, "volume": 145261.0}, {"date": "2019-12-05", "close": 0.0796403, "volume": 7055.0}, {"date": "2019-12-06", "close": 0.083622315, "volume": 1251.0}, {"date": "2019-12-09", "close": 0.059730225, "volume": 60292.0}, {"date": "2019-12-10", "close": 0.065305046, "volume": 24802.0}, {"date": "2019-12-11", "close": 0.075658285, "volume": 48680.0}, {"date": "2019-12-12", "close": 0.066897852, "volume": 88361.0}, {"date": "2019-12-13", "close": 0.065305046, "volume": 36746.0}, {"date": "2019-12-16", "close": 0.06371224, "volume": 121170.0}, {"date": "2019-12-17", "close": 0.056544613, "volume": 56461.0}, {"date": "2019-12-18", "close": 0.05574821, "volume": 18835.0}, {"date": "2019-12-19", "close": 0.05574821, "volume": 28754.0}, {"date": "2019-12-20", "close": 0.054951807, "volume": 54595.0}, {"date": "2019-12-23", "close": 0.051766195, "volume": 35135.0}, {"date": "2019-12-24", "close": 0.054155404, "volume": 628.0}, {"date": "2019-12-27", "close": 0.051766195, "volume": 35557.0}, {"date": "2019-12-31", "close": 0.051766195, "volume": 19149.0}, {"date": "2020-01-03", "close": 0.051766195, "volume": 23570.0}, {"date": "2020-01-06", "close": 0.050173389, "volume": 14862.0}, {"date": "2020-01-07", "close": 0.050969792, "volume": 34521.0}, {"date": "2020-01-08", "close": 0.050969792, "volume": 15696.0}, {"date": "2020-01-09", "close": 0.059730225, "volume": 242687.0}, {"date": "2020-01-10", "close": 0.059730225, "volume": 4206.0}, {"date": "2020-01-14", "close": 0.058137419, "volume": 47222.0}, {"date": "2020-01-15", "close": 0.065305046, "volume": 17140.0}, {"date": "2020-01-20", "close": 0.061323031, "volume": 38335.0}, {"date": "2020-01-21", "close": 0.061323031, "volume": 12072.0}, {"date": "2020-01-22", "close": 0.062119434, "volume": 15350.0}, {"date": "2020-01-23", "close": 0.062119434, "volume": 18359.0}, {"date": "2020-01-24", "close": 0.060526628, "volume": 552.0}, {"date": "2020-01-29", "close": 0.059730225, "volume": 48123.0}, {"date": "2020-01-30", "close": 0.059730225, "volume": 26750.0}, {"date": "2020-01-31", "close": 0.059730225, "volume": 12957.0}, {"date": "2020-02-03", "close": 0.060526628, "volume": 27467.0}, {"date": "2020-02-04", "close": 0.060526628, "volume": 6655.0}, {"date": "2020-02-06", "close": 0.05574821, "volume": 3150.0}, {"date": "2020-02-12", "close": 0.051766195, "volume": 5650.0}, {"date": "2020-02-13", "close": 0.050969792, "volume": 45294.0}, {"date": "2020-02-14", "close": 0.050969792, "volume": 12780.0}, {"date": "2020-02-17", "close": 0.050173389, "volume": 18835.0}, {"date": "2020-02-18", "close": 0.050969792, "volume": 7583.0}, {"date": "2020-02-19", "close": 0.050173389, "volume": 31391.0}, {"date": "2020-02-20", "close": 0.050173389, "volume": 235097.0}, {"date": "2020-02-21", "close": 0.048580583, "volume": 7116.0}, {"date": "2020-02-24", "close": 0.051766195, "volume": 4851.0}, {"date": "2020-02-26", "close": 0.049376986, "volume": 8664.0}, {"date": "2020-02-27", "close": 0.050173389, "volume": 2888.0}, {"date": "2020-02-28", "close": 0.050969792, "volume": 12339.0}, {"date": "2020-03-02", "close": 0.048580583, "volume": 133931.0}, {"date": "2020-03-03", "close": 0.046191374, "volume": 50287.0}, {"date": "2020-03-04", "close": 0.046191374, "volume": 11984.0}, {"date": "2020-03-05", "close": 0.046191374, "volume": 25245.0}, {"date": "2020-03-06", "close": 0.045394971, "volume": 6171.0}, {"date": "2020-03-13", "close": 0.020706478, "volume": 19824.0}, {"date": "2020-03-16", "close": 0.020706478, "volume": 10673.0}, {"date": "2020-03-17", "close": 0.020706478, "volume": 44889.0}, {"date": "2020-03-18", "close": 0.022299284, "volume": 38271.0}, {"date": "2020-03-20", "close": 0.020706478, "volume": 153889.0}, {"date": "2020-03-23", "close": 0.016724463, "volume": 63459.0}, {"date": "2020-03-24", "close": 0.016724463, "volume": 7220.0}, {"date": "2020-03-25", "close": 0.018317269, "volume": 12870.0}, {"date": "2020-03-26", "close": 0.016724463, "volume": 34359.0}, {"date": "2020-03-30", "close": 0.016724463, "volume": 36753.0}, {"date": "2020-04-01", "close": 0.016724463, "volume": 78478.0}, {"date": "2020-04-03", "close": 0.01592806, "volume": 314.0}, {"date": "2020-04-06", "close": 0.015131657, "volume": 116337.0}, {"date": "2020-04-07", "close": 0.019910075, "volume": 23543.0}, {"date": "2020-04-08", "close": 0.01592806, "volume": 138189.0}, {"date": "2020-04-09", "close": 0.017520866, "volume": 15714.0}, {"date": "2020-04-14", "close": 0.017520866, "volume": 14911.0}, {"date": "2020-04-15", "close": 0.017520866, "volume": 20581.0}, {"date": "2020-04-16", "close": 0.01592806, "volume": 1256.0}, {"date": "2020-04-17", "close": 0.016724463, "volume": 7534.0}, {"date": "2020-04-20", "close": 0.01592806, "volume": 14189.0}, {"date": "2020-04-21", "close": 0.017520866, "volume": 15633.0}, {"date": "2020-04-22", "close": 0.015131657, "volume": 211853.0}, {"date": "2020-04-23", "close": 0.011149642, "volume": 111577.0}, {"date": "2020-04-24", "close": 0.011149642, "volume": 709820.0}, {"date": "2020-04-28", "close": 0.011149642, "volume": 60532.0}, {"date": "2020-04-29", "close": 0.010353239, "volume": 40127.0}, {"date": "2020-04-30", "close": 0.010353239, "volume": 54127.0}, {"date": "2020-05-01", "close": 0.010353239, "volume": 8287.0}, {"date": "2020-05-04", "close": 0.010353239, "volume": 96326.0}, {"date": "2020-05-05", "close": 0.011149642, "volume": 125565.0}, {"date": "2020-05-06", "close": 0.011149642, "volume": 43670.0}, {"date": "2020-05-08", "close": 0.011946045, "volume": 192315.0}, {"date": "2020-05-11", "close": 0.011149642, "volume": 289109.0}, {"date": "2020-05-13", "close": 0.011149642, "volume": 93179.0}, {"date": "2020-05-14", "close": 0.011946045, "volume": 64735.0}, {"date": "2020-05-15", "close": 0.011149642, "volume": 171355.0}, {"date": "2020-05-18", "close": 0.010353239, "volume": 259391.0}, {"date": "2020-05-19", "close": 0.012742448, "volume": 415925.0}, {"date": "2020-05-20", "close": 0.014335254, "volume": 218156.0}, {"date": "2020-05-21", "close": 0.012742448, "volume": 94420.0}, {"date": "2020-05-22", "close": 0.012742448, "volume": 471.0}, {"date": "2020-05-25", "close": 0.013538851, "volume": 48924.0}, {"date": "2020-05-26", "close": 0.013538851, "volume": 148.0}, {"date": "2020-05-27", "close": 0.012742448, "volume": 26316.0}, {"date": "2020-05-28", "close": 0.012742448, "volume": 75420.0}, {"date": "2020-06-01", "close": 0.012742448, "volume": 94.0}, {"date": "2020-06-02", "close": 0.01592806, "volume": 157296.0}, {"date": "2020-06-03", "close": 0.01592806, "volume": 150940.0}, {"date": "2020-06-04", "close": 0.01592806, "volume": 39700.0}, {"date": "2020-06-05", "close": 0.01592806, "volume": 4007.0}, {"date": "2020-06-09", "close": 0.01592806, "volume": 45248.0}, {"date": "2020-06-10", "close": 0.018317269, "volume": 88837.0}, {"date": "2020-06-11", "close": 0.021502881, "volume": 187840.0}, {"date": "2020-06-12", "close": 0.02389209, "volume": 148760.0}, {"date": "2020-06-15", "close": 0.027874105, "volume": 62782.0}, {"date": "2020-06-16", "close": 0.019910075, "volume": 53816.0}, {"date": "2020-06-18", "close": 0.021502881, "volume": 21199.0}, {"date": "2020-06-19", "close": 0.019910075, "volume": 73704.0}, {"date": "2020-06-22", "close": 0.02389209, "volume": 576177.0}, {"date": "2020-06-23", "close": 0.02389209, "volume": 255670.0}, {"date": "2020-06-24", "close": 0.024688493, "volume": 34817.0}, {"date": "2020-06-25", "close": 0.019113672, "volume": 778558.0}, {"date": "2020-06-26", "close": 0.019113672, "volume": 11379.0}, {"date": "2020-06-29", "close": 0.019910075, "volume": 139817.0}, {"date": "2020-06-30", "close": 0.019910075, "volume": 347993.0}, {"date": "2020-07-01", "close": 0.019113672, "volume": 63100.0}, {"date": "2020-07-02", "close": 0.029466911, "volume": 231743.0}, {"date": "2020-07-07", "close": 0.024688493, "volume": 10296199.0}, {"date": "2020-07-08", "close": 0.03185612, "volume": 9912856.0}, {"date": "2020-07-09", "close": 0.027077702, "volume": 7099207.0}, {"date": "2020-07-10", "close": 0.030263314, "volume": 2416534.0}, {"date": "2020-07-13", "close": 0.038227344, "volume": 7697362.0}, {"date": "2020-07-14", "close": 0.035041732, "volume": 3601169.0}, {"date": "2020-07-15", "close": 0.033448926, "volume": 4230660.0}, {"date": "2020-07-16", "close": 0.028670508, "volume": 7164127.0}, {"date": "2020-07-17", "close": 0.027874105, "volume": 909700.0}, {"date": "2020-07-20", "close": 0.026281299, "volume": 458126.0}, {"date": "2020-07-21", "close": 0.027874105, "volume": 3043659.0}, {"date": "2020-07-22", "close": 0.028670508, "volume": 2012880.0}, {"date": "2020-07-23", "close": 0.037430941, "volume": 6971835.0}, {"date": "2020-07-24", "close": 0.035041732, "volume": 1668286.0}, {"date": "2020-07-27", "close": 0.037430941, "volume": 2073740.0}, {"date": "2020-07-28", "close": 0.046987777, "volume": 20166963.0}, {"date": "2020-07-29", "close": 0.040616553, "volume": 4440086.0}, {"date": "2020-07-30", "close": 0.034245329, "volume": 5588666.0}, {"date": "2020-07-31", "close": 0.031059717, "volume": 4333973.0}, {"date": "2020-08-03", "close": 0.03185612, "volume": 1295575.0}, {"date": "2020-08-04", "close": 0.032652523, "volume": 3413370.0}, {"date": "2020-08-05", "close": 0.032652523, "volume": 1289808.0}, {"date": "2020-08-06", "close": 0.035838135, "volume": 1830424.0}, {"date": "2020-08-07", "close": 0.042209359, "volume": 13159515.0}, {"date": "2020-08-10", "close": 0.057341016, "volume": 22653500.0}, {"date": "2020-08-11", "close": 0.053359001, "volume": 17293874.0}, {"date": "2020-08-12", "close": 0.051766195, "volume": 5609755.0}, {"date": "2020-08-13", "close": 0.052562598, "volume": 5815489.0}, {"date": "2020-08-14", "close": 0.053359001, "volume": 3379179.0}, {"date": "2020-08-19", "close": 0.043802165, "volume": 13360147.0}, {"date": "2020-08-20", "close": 0.043802165, "volume": 2883140.0}, {"date": "2020-08-21", "close": 0.04778418, "volume": 6637706.0}, {"date": "2020-08-24", "close": 0.048580583, "volume": 5719014.0}, {"date": "2020-08-25", "close": 0.048864333, "volume": 1826562.0}, {"date": "2020-08-26", "close": 0.048007064, "volume": 4256098.0}, {"date": "2020-08-27", "close": 0.045435257, "volume": 1788659.0}, {"date": "2020-08-28", "close": 0.048007064, "volume": 2136060.0}, {"date": "2020-08-31", "close": 0.048007064, "volume": 970857.0}, {"date": "2020-09-01", "close": 0.047149795, "volume": 1297511.0}, {"date": "2020-09-02", "close": 0.047149795, "volume": 2475423.0}, {"date": "2020-09-03", "close": 0.058294292, "volume": 23731850.0}, {"date": "2020-09-04", "close": 0.053150678, "volume": 8141565.0}, {"date": "2020-09-07", "close": 0.05143614, "volume": 1851162.0}, {"date": "2020-09-08", "close": 0.05143614, "volume": 1788481.0}, {"date": "2020-09-09", "close": 0.048864333, "volume": 1674668.0}, {"date": "2020-09-10", "close": 0.049721602, "volume": 2546232.0}, {"date": "2020-09-11", "close": 0.048864333, "volume": 912023.0}, {"date": "2020-09-14", "close": 0.046292526, "volume": 667164.0}, {"date": "2020-09-15", "close": 0.045435257, "volume": 6865143.0}, {"date": "2020-09-16", "close": 0.047149795, "volume": 90889.0}, {"date": "2020-09-17", "close": 0.045435257, "volume": 2848190.0}, {"date": "2020-09-18", "close": 0.046292526, "volume": 765473.0}, {"date": "2020-09-21", "close": 0.044577988, "volume": 1528423.0}, {"date": "2020-09-22", "close": 0.044577988, "volume": 1304937.0}, {"date": "2020-09-23", "close": 0.043720719, "volume": 937630.0}, {"date": "2020-09-24", "close": 0.043720719, "volume": 770417.0}, {"date": "2020-09-25", "close": 0.044577988, "volume": 8223061.0}, {"date": "2020-09-28", "close": 0.043720719, "volume": 1120424.0}, {"date": "2020-09-29", "close": 0.043720719, "volume": 489539.0}, {"date": "2020-09-30", "close": 0.043720719, "volume": 878563.0}, {"date": "2020-10-01", "close": 0.04286345, "volume": 450874.0}, {"date": "2020-10-02", "close": 0.041148912, "volume": 3701663.0}, {"date": "2020-10-05", "close": 0.04286345, "volume": 2395635.0}, {"date": "2020-10-06", "close": 0.041148912, "volume": 824960.0}, {"date": "2020-10-07", "close": 0.040291643, "volume": 1416511.0}, {"date": "2020-10-08", "close": 0.040291643, "volume": 702589.0}, {"date": "2020-10-09", "close": 0.039434374, "volume": 1325514.0}, {"date": "2020-10-12", "close": 0.038577105, "volume": 585126.0}, {"date": "2020-10-13", "close": 0.041148912, "volume": 4463698.0}, {"date": "2020-10-14", "close": 0.04286345, "volume": 670677.0}, {"date": "2020-10-15", "close": 0.046292526, "volume": 5779377.0}, {"date": "2020-10-16", "close": 0.045435257, "volume": 3340619.0}, {"date": "2020-10-19", "close": 0.044577988, "volume": 1232876.0}, {"date": "2020-10-20", "close": 0.041148912, "volume": 2856955.0}, {"date": "2020-10-21", "close": 0.041148912, "volume": 776360.0}, {"date": "2020-10-22", "close": 0.041148912, "volume": 89959.0}, {"date": "2020-10-23", "close": 0.042006181, "volume": 457640.0}, {"date": "2020-10-26", "close": 0.041148912, "volume": 1053184.0}, {"date": "2020-10-27", "close": 0.039434374, "volume": 3316236.0}, {"date": "2020-10-28", "close": 0.039434374, "volume": 489223.0}, {"date": "2020-10-29", "close": 0.039434374, "volume": 1814931.0}, {"date": "2020-10-30", "close": 0.036005298, "volume": 688154.0}, {"date": "2020-11-02", "close": 0.036005298, "volume": 2652569.0}, {"date": "2020-11-03", "close": 0.036005298, "volume": 80047.0}, {"date": "2020-11-04", "close": 0.036005298, "volume": 33828.0}, {"date": "2020-11-05", "close": 0.03429076, "volume": 859461.0}, {"date": "2020-11-06", "close": 0.036005298, "volume": 190955.0}, {"date": "2020-11-09", "close": 0.036862567, "volume": 509058.0}, {"date": "2020-11-11", "close": 0.036005298, "volume": 418772.0}, {"date": "2020-11-12", "close": 0.03429076, "volume": 95129.0}, {"date": "2020-11-13", "close": 0.03429076, "volume": 255041.0}, {"date": "2020-11-17", "close": 0.03429076, "volume": 160920.0}, {"date": "2020-11-18", "close": 0.035148029, "volume": 905538.0}, {"date": "2020-11-19", "close": 0.035148029, "volume": 162950.0}, {"date": "2020-11-20", "close": 0.036005298, "volume": 676083.0}, {"date": "2020-11-23", "close": 0.036005298, "volume": 44949.0}, {"date": "2020-11-24", "close": 0.036005298, "volume": 705986.0}, {"date": "2020-11-25", "close": 0.03429076, "volume": 1009230.0}, {"date": "2020-11-26", "close": 0.033433491, "volume": 1097168.0}, {"date": "2020-11-27", "close": 0.033433491, "volume": 406789.0}, {"date": "2020-11-30", "close": 0.033433491, "volume": 503331.0}, {"date": "2020-12-01", "close": 0.033433491, "volume": 1008396.0}, {"date": "2020-12-02", "close": 0.035148029, "volume": 836492.0}, {"date": "2020-12-03", "close": 0.036005298, "volume": 1929489.0}, {"date": "2020-12-04", "close": 0.04286345, "volume": 6361858.0}, {"date": "2020-12-07", "close": 0.042006181, "volume": 887849.0}, {"date": "2020-12-08", "close": 0.040291643, "volume": 1478215.0}, {"date": "2020-12-09", "close": 0.040291643, "volume": 1034231.0}, {"date": "2020-12-10", "close": 0.045435257, "volume": 15080720.0}, {"date": "2020-12-11", "close": 0.053150678, "volume": 21628250.0}, {"date": "2020-12-14", "close": 0.047149795, "volume": 16806573.0}, {"date": "2020-12-15", "close": 0.042006181, "volume": 7811372.0}, {"date": "2020-12-16", "close": 0.045435257, "volume": 3119677.0}, {"date": "2020-12-17", "close": 0.047149795, "volume": 3272335.0}, {"date": "2020-12-18", "close": 0.042006181, "volume": 3077071.0}, {"date": "2020-12-21", "close": 0.044577988, "volume": 3540311.0}, {"date": "2020-12-22", "close": 0.038577105, "volume": 4130301.0}, {"date": "2020-12-23", "close": 0.039434374, "volume": 1108092.0}, {"date": "2020-12-24", "close": 0.040291643, "volume": 773175.0}, {"date": "2020-12-29", "close": 0.038577105, "volume": 1820864.0}, {"date": "2020-12-30", "close": 0.041148912, "volume": 245674.0}, {"date": "2021-01-04", "close": 0.042006181, "volume": 4427970.0}, {"date": "2021-01-05", "close": 0.04286345, "volume": 823880.0}, {"date": "2021-01-06", "close": 0.04286345, "volume": 1424037.0}, {"date": "2021-01-07", "close": 0.040291643, "volume": 2103742.0}, {"date": "2021-01-08", "close": 0.040291643, "volume": 970445.0}, {"date": "2021-01-11", "close": 0.049721602, "volume": 7948558.0}, {"date": "2021-01-21", "close": 0.049721602, "volume": 36812690.0}, {"date": "2021-01-22", "close": 0.047149795, "volume": 19342758.0}, {"date": "2021-01-25", "close": 0.048007064, "volume": 4942332.0}, {"date": "2021-01-27", "close": 0.048007064, "volume": 5244105.0}, {"date": "2021-01-28", "close": 0.046292526, "volume": 3486329.0}, {"date": "2021-01-29", "close": 0.042006181, "volume": 9139099.0}, {"date": "2021-02-01", "close": 0.041148912, "volume": 3709235.0}, {"date": "2021-02-02", "close": 0.042006181, "volume": 3877347.0}, {"date": "2021-02-03", "close": 0.043720719, "volume": 1682026.0}, {"date": "2021-02-04", "close": 0.043720719, "volume": 4173717.0}, {"date": "2021-02-05", "close": 0.04286345, "volume": 1100134.0}, {"date": "2021-02-08", "close": 0.042006181, "volume": 1653139.0}, {"date": "2021-02-09", "close": 0.044577988, "volume": 2141891.0}, {"date": "2021-02-10", "close": 0.0425136, "volume": 1399565.0}, {"date": "2021-02-11", "close": 0.0416279, "volume": 610628.0}, {"date": "2021-02-12", "close": 0.0416279, "volume": 1077608.0}, {"date": "2021-02-15", "close": 0.0416279, "volume": 1356121.0}, {"date": "2021-02-16", "close": 0.0407422, "volume": 3720884.0}, {"date": "2021-02-17", "close": 0.0416279, "volume": 1152341.0}, {"date": "2021-02-18", "close": 0.0398565, "volume": 1374036.0}, {"date": "2021-02-19", "close": 0.0451707, "volume": 6008743.0}, {"date": "2021-02-22", "close": 0.0495992, "volume": 21873606.0}, {"date": "2021-02-23", "close": 0.044285, "volume": 5394925.0}, {"date": "2021-02-24", "close": 0.044285, "volume": 1736167.0}, {"date": "2021-02-25", "close": 0.0425136, "volume": 2257513.0}, {"date": "2021-02-26", "close": 0.0398565, "volume": 5458135.0}, {"date": "2021-03-01", "close": 0.0407422, "volume": 2011916.0}, {"date": "2021-03-02", "close": 0.0407422, "volume": 2315123.0}, {"date": "2021-03-03", "close": 0.0407422, "volume": 2607015.0}, {"date": "2021-03-04", "close": 0.0380851, "volume": 2099986.0}, {"date": "2021-03-05", "close": 0.0371994, "volume": 1977842.0}, {"date": "2021-03-08", "close": 0.0380851, "volume": 1013606.0}, {"date": "2021-03-09", "close": 0.0371994, "volume": 620922.0}, {"date": "2021-03-10", "close": 0.0389708, "volume": 1829824.0}, {"date": "2021-03-11", "close": 0.0407422, "volume": 1380185.0}, {"date": "2021-03-12", "close": 0.0389708, "volume": 571313.0}, {"date": "2021-03-15", "close": 0.0398565, "volume": 601602.0}, {"date": "2021-03-16", "close": 0.0398565, "volume": 313410.0}, {"date": "2021-03-17", "close": 0.0398565, "volume": 1589515.0}, {"date": "2021-03-18", "close": 0.0398565, "volume": 729496.0}, {"date": "2021-03-19", "close": 0.0398565, "volume": 1728137.0}, {"date": "2021-03-22", "close": 0.0398565, "volume": 1300122.0}, {"date": "2021-03-23", "close": 0.0389708, "volume": 865123.0}, {"date": "2021-03-24", "close": 0.0389708, "volume": 1404798.0}, {"date": "2021-03-25", "close": 0.0389708, "volume": 289677.0}, {"date": "2021-03-26", "close": 0.0380851, "volume": 489560.0}, {"date": "2021-03-29", "close": 0.0389708, "volume": 824707.0}, {"date": "2021-03-30", "close": 0.0389708, "volume": 400231.0}, {"date": "2021-03-31", "close": 0.0371994, "volume": 220312.0}, {"date": "2021-04-01", "close": 0.0398565, "volume": 1319063.0}, {"date": "2021-04-06", "close": 0.0398565, "volume": 2193718.0}, {"date": "2021-04-07", "close": 0.0398565, "volume": 635829.0}, {"date": "2021-04-08", "close": 0.0389708, "volume": 531362.0}, {"date": "2021-04-09", "close": 0.0389708, "volume": 160426.0}, {"date": "2021-04-12", "close": 0.0371994, "volume": 632184.0}, {"date": "2021-04-13", "close": 0.0371994, "volume": 185095.0}, {"date": "2021-04-14", "close": 0.0371994, "volume": 660279.0}, {"date": "2021-04-15", "close": 0.0371994, "volume": 639131.0}, {"date": "2021-04-16", "close": 0.0380851, "volume": 356955.0}, {"date": "2021-04-19", "close": 0.0380851, "volume": 1875686.0}, {"date": "2021-04-20", "close": 0.0363137, "volume": 457099.0}, {"date": "2021-04-21", "close": 0.035428, "volume": 2147726.0}, {"date": "2021-04-22", "close": 0.035428, "volume": 580172.0}, {"date": "2021-04-23", "close": 0.0336566, "volume": 2510030.0}, {"date": "2021-04-26", "close": 0.0309995, "volume": 1071447.0}, {"date": "2021-04-27", "close": 0.0309995, "volume": 1347191.0}, {"date": "2021-04-28", "close": 0.0309995, "volume": 793573.0}, {"date": "2021-04-29", "close": 0.0292281, "volume": 2085885.0}, {"date": "2021-04-30", "close": 0.026571, "volume": 1273682.0}, {"date": "2021-05-03", "close": 0.0247996, "volume": 920041.0}, {"date": "2021-05-04", "close": 0.0256853, "volume": 1482942.0}, {"date": "2021-05-05", "close": 0.0256853, "volume": 750767.0}, {"date": "2021-05-06", "close": 0.0239139, "volume": 1716013.0}, {"date": "2021-05-07", "close": 0.0239139, "volume": 1044077.0}, {"date": "2021-05-10", "close": 0.0230282, "volume": 783623.0}, {"date": "2021-05-11", "close": 0.0212568, "volume": 812792.0}, {"date": "2021-05-12", "close": 0.0203711, "volume": 398186.0}, {"date": "2021-05-13", "close": 0.0212568, "volume": 795728.0}, {"date": "2021-05-14", "close": 0.0212568, "volume": 931346.0}, {"date": "2021-05-17", "close": 0.0212568, "volume": 162019.0}, {"date": "2021-05-18", "close": 0.0247996, "volume": 4143860.0}, {"date": "2021-05-19", "close": 0.026571, "volume": 517501.0}, {"date": "2021-05-20", "close": 0.0247996, "volume": 154984.0}, {"date": "2021-05-21", "close": 0.0230282, "volume": 393334.0}, {"date": "2021-05-24", "close": 0.0221425, "volume": 1935753.0}, {"date": "2021-05-25", "close": 0.0239139, "volume": 414998.0}, {"date": "2021-05-26", "close": 0.0247996, "volume": 341205.0}, {"date": "2021-05-27", "close": 0.0247996, "volume": 413000.0}, {"date": "2021-05-28", "close": 0.0247996, "volume": 707436.0}, {"date": "2021-05-31", "close": 0.0230282, "volume": 1142264.0}, {"date": "2021-06-01", "close": 0.0239139, "volume": 1207818.0}, {"date": "2021-06-02", "close": 0.0239139, "volume": 157906.0}, {"date": "2021-06-03", "close": 0.026571, "volume": 949966.0}, {"date": "2021-06-04", "close": 0.026571, "volume": 1868960.0}, {"date": "2021-06-07", "close": 0.0247996, "volume": 1959230.0}, {"date": "2021-06-08", "close": 0.0239139, "volume": 273990.0}, {"date": "2021-06-09", "close": 0.0221425, "volume": 859935.0}, {"date": "2021-06-10", "close": 0.0230282, "volume": 1829183.0}, {"date": "2021-06-11", "close": 0.0239139, "volume": 1025524.0}, {"date": "2021-06-15", "close": 0.0239139, "volume": 458866.0}, {"date": "2021-06-16", "close": 0.0230282, "volume": 1649833.0}, {"date": "2021-06-17", "close": 0.0212568, "volume": 2637443.0}, {"date": "2021-06-18", "close": 0.0212568, "volume": 2045845.0}, {"date": "2021-06-21", "close": 0.0212568, "volume": 1054460.0}, {"date": "2021-06-22", "close": 0.0212568, "volume": 282263.0}, {"date": "2021-06-23", "close": 0.0212568, "volume": 1006520.0}, {"date": "2021-06-24", "close": 0.0203711, "volume": 1261666.0}, {"date": "2021-06-25", "close": 0.0239139, "volume": 10083527.0}, {"date": "2021-06-28", "close": 0.0283424, "volume": 4005574.0}, {"date": "2021-06-29", "close": 0.0283424, "volume": 3055865.0}, {"date": "2021-06-30", "close": 0.0283424, "volume": 1197991.0}, {"date": "2021-07-01", "close": 0.0309995, "volume": 2615150.0}, {"date": "2021-07-02", "close": 0.0309995, "volume": 926274.0}, {"date": "2021-07-05", "close": 0.0336566, "volume": 1343942.0}, {"date": "2021-07-06", "close": 0.0318852, "volume": 622116.0}, {"date": "2021-07-07", "close": 0.0292281, "volume": 1256034.0}, {"date": "2021-07-08", "close": 0.0274567, "volume": 1828803.0}, {"date": "2021-07-12", "close": 0.0283424, "volume": 203748.0}, {"date": "2021-07-13", "close": 0.0301138, "volume": 417149.0}, {"date": "2021-07-14", "close": 0.0292281, "volume": 1246048.0}, {"date": "2021-07-15", "close": 0.0292281, "volume": 90770.0}, {"date": "2021-07-16", "close": 0.0309995, "volume": 176953.0}, {"date": "2021-07-19", "close": 0.0309995, "volume": 462812.0}, {"date": "2021-07-20", "close": 0.0292281, "volume": 1425922.0}, {"date": "2021-07-21", "close": 0.0309995, "volume": 1271105.0}, {"date": "2021-07-22", "close": 0.0318852, "volume": 429347.0}, {"date": "2021-07-23", "close": 0.0301138, "volume": 403239.0}, {"date": "2021-07-26", "close": 0.0309995, "volume": 451524.0}, {"date": "2021-07-27", "close": 0.0309995, "volume": 215469.0}, {"date": "2021-07-28", "close": 0.0309995, "volume": 310211.0}, {"date": "2021-08-02", "close": 0.0274567, "volume": 9340959.0}, {"date": "2021-08-03", "close": 0.0292281, "volume": 2320400.0}, {"date": "2021-08-04", "close": 0.02878525, "volume": 670738.0}, {"date": "2021-08-05", "close": 0.0283424, "volume": 33872.0}, {"date": "2021-08-06", "close": 0.026571, "volume": 498610.0}, {"date": "2021-08-09", "close": 0.0247996, "volume": 1749459.0}, {"date": "2021-08-10", "close": 0.0256853, "volume": 1362960.0}, {"date": "2021-08-11", "close": 0.0239139, "volume": 3046740.0}, {"date": "2021-08-12", "close": 0.026571, "volume": 1913913.0}, {"date": "2021-08-13", "close": 0.026571, "volume": 1443553.0}, {"date": "2021-08-16", "close": 0.0247996, "volume": 1241924.0}, {"date": "2021-08-17", "close": 0.0239139, "volume": 213137.0}, {"date": "2021-08-18", "close": 0.0247996, "volume": 468319.0}, {"date": "2021-08-19", "close": 0.0230282, "volume": 726292.0}, {"date": "2021-08-20", "close": 0.0221425, "volume": 1774583.0}, {"date": "2021-08-23", "close": 0.0230282, "volume": 927285.0}, {"date": "2021-08-24", "close": 0.0230282, "volume": 369200.0}, {"date": "2021-08-25", "close": 0.0230282, "volume": 636778.0}, {"date": "2021-08-26", "close": 0.0247996, "volume": 633760.0}, {"date": "2021-08-27", "close": 0.0230282, "volume": 216427.0}, {"date": "2021-08-30", "close": 0.0230282, "volume": 235662.0}, {"date": "2021-08-31", "close": 0.0239139, "volume": 1164104.0}, {"date": "2021-09-01", "close": 0.0247996, "volume": 1110866.0}, {"date": "2021-09-02", "close": 0.0256853, "volume": 5698550.0}, {"date": "2021-09-03", "close": 0.026571, "volume": 1830824.0}, {"date": "2021-09-06", "close": 0.0256853, "volume": 579894.0}, {"date": "2021-09-07", "close": 0.0256853, "volume": 888214.0}, {"date": "2021-09-09", "close": 0.0247996, "volume": 1838476.0}, {"date": "2021-09-10", "close": 0.0247996, "volume": 550470.0}, {"date": "2021-09-13", "close": 0.0247996, "volume": 552895.0}, {"date": "2021-09-14", "close": 0.0247996, "volume": 239609.0}, {"date": "2021-09-15", "close": 0.0256853, "volume": 1333060.0}, {"date": "2021-09-16", "close": 0.0274567, "volume": 4695590.0}, {"date": "2021-09-17", "close": 0.0292281, "volume": 1836486.0}, {"date": "2021-09-20", "close": 0.0292281, "volume": 6943148.0}, {"date": "2021-09-21", "close": 0.0274567, "volume": 2264986.0}, {"date": "2021-09-22", "close": 0.0274567, "volume": 1874127.0}, {"date": "2021-09-23", "close": 0.0256853, "volume": 285152.0}, {"date": "2021-09-24", "close": 0.026571, "volume": 34182.0}, {"date": "2021-09-27", "close": 0.026571, "volume": 669476.0}, {"date": "2021-09-28", "close": 0.0283424, "volume": 892972.0}, {"date": "2021-09-29", "close": 0.0274567, "volume": 1319178.0}, {"date": "2021-10-01", "close": 0.026571, "volume": 1520275.0}, {"date": "2021-10-04", "close": 0.026571, "volume": 302586.0}, {"date": "2021-10-05", "close": 0.0247996, "volume": 397182.0}, {"date": "2021-10-06", "close": 0.026571, "volume": 2399220.0}, {"date": "2021-10-07", "close": 0.0256853, "volume": 2062210.0}, {"date": "2021-10-08", "close": 0.0256853, "volume": 1097515.0}, {"date": "2021-10-11", "close": 0.0247996, "volume": 552773.0}, {"date": "2021-10-12", "close": 0.0239139, "volume": 1034884.0}, {"date": "2021-10-13", "close": 0.02524245, "volume": 237101.0}, {"date": "2021-10-14", "close": 0.0247996, "volume": 374520.0}, {"date": "2021-10-15", "close": 0.0247996, "volume": 262166.0}, {"date": "2021-10-18", "close": 0.0239139, "volume": 1129.0}, {"date": "2021-10-19", "close": 0.0239139, "volume": 1070568.0}, {"date": "2021-10-20", "close": 0.0256853, "volume": 761451.0}, {"date": "2021-10-21", "close": 0.0256853, "volume": 314095.0}, {"date": "2021-10-22", "close": 0.0239139, "volume": 1829359.0}, {"date": "2021-10-25", "close": 0.0256853, "volume": 481506.0}, {"date": "2021-10-26", "close": 0.0256853, "volume": 1189645.0}, {"date": "2021-10-27", "close": 0.0283424, "volume": 10383602.0}, {"date": "2021-10-28", "close": 0.0292281, "volume": 3261865.0}, {"date": "2021-10-29", "close": 0.0292281, "volume": 2837232.0}, {"date": "2021-11-01", "close": 0.0283424, "volume": 2440208.0}, {"date": "2021-11-02", "close": 0.0283424, "volume": 1964789.0}, {"date": "2021-11-03", "close": 0.0274567, "volume": 1162198.0}, {"date": "2021-11-04", "close": 0.0283424, "volume": 2227512.0}, {"date": "2021-11-05", "close": 0.0283424, "volume": 2339918.0}, {"date": "2021-11-08", "close": 0.0283424, "volume": 154795.0}, {"date": "2021-11-09", "close": 0.0292281, "volume": 571047.0}, {"date": "2021-11-10", "close": 0.0292281, "volume": 92231.0}, {"date": "2021-11-11", "close": 0.0309995, "volume": 5778494.0}, {"date": "2021-11-12", "close": 0.0363137, "volume": 16494122.0}, {"date": "2021-11-15", "close": 0.0371994, "volume": 3709670.0}, {"date": "2021-11-16", "close": 0.035428, "volume": 396204.0}, {"date": "2021-11-17", "close": 0.0336566, "volume": 2345594.0}, {"date": "2021-11-18", "close": 0.0318852, "volume": 4892825.0}, {"date": "2021-11-19", "close": 0.0309995, "volume": 1078987.0}, {"date": "2021-11-22", "close": 0.0336566, "volume": 1516254.0}, {"date": "2021-11-23", "close": 0.0318852, "volume": 576453.0}, {"date": "2021-11-24", "close": 0.0345423, "volume": 1236310.0}, {"date": "2021-11-25", "close": 0.0336566, "volume": 323410.0}, {"date": "2021-11-26", "close": 0.0309995, "volume": 589788.0}, {"date": "2021-11-29", "close": 0.0292281, "volume": 1443251.0}, {"date": "2021-11-30", "close": 0.0309995, "volume": 1615908.0}, {"date": "2021-12-03", "close": 0.0292281, "volume": 274686.0}, {"date": "2021-12-06", "close": 0.026571, "volume": 1842282.0}, {"date": "2021-12-07", "close": 0.0301138, "volume": 2352754.0}, {"date": "2021-12-08", "close": 0.0318852, "volume": 358603.0}, {"date": "2021-12-09", "close": 0.0292281, "volume": 104503.0}, {"date": "2021-12-10", "close": 0.0274567, "volume": 566044.0}, {"date": "2021-12-13", "close": 0.0309995, "volume": 587138.0}, {"date": "2021-12-14", "close": 0.0309995, "volume": 14058.0}, {"date": "2021-12-15", "close": 0.0283424, "volume": 151152.0}, {"date": "2021-12-16", "close": 0.0292281, "volume": 748534.0}, {"date": "2021-12-17", "close": 0.0301138, "volume": 206238.0}, {"date": "2021-12-20", "close": 0.0301138, "volume": 1247375.0}, {"date": "2021-12-21", "close": 0.0292281, "volume": 32742.0}, {"date": "2021-12-22", "close": 0.0283424, "volume": 24672.0}, {"date": "2021-12-23", "close": 0.0283424, "volume": 2.0}, {"date": "2021-12-24", "close": 0.0256853, "volume": 33872.0}, {"date": "2021-12-29", "close": 0.0292281, "volume": 618984.0}, {"date": "2021-12-30", "close": 0.0292281, "volume": 222574.0}, {"date": "2021-12-31", "close": 0.0283424, "volume": 1154140.0}, {"date": "2022-01-04", "close": 0.0292281, "volume": 733131.0}, {"date": "2022-01-05", "close": 0.0274567, "volume": 1386158.0}, {"date": "2022-01-06", "close": 0.0292281, "volume": 917422.0}, {"date": "2022-01-07", "close": 0.0283424, "volume": 338715.0}, {"date": "2022-01-10", "close": 0.0283424, "volume": 496979.0}, {"date": "2022-01-11", "close": 0.0283424, "volume": 1.0}, {"date": "2022-01-12", "close": 0.0274567, "volume": 434444.0}, {"date": "2022-01-13", "close": 0.0301138, "volume": 1716313.0}, {"date": "2022-01-14", "close": 0.0274567, "volume": 2880667.0}, {"date": "2022-01-17", "close": 0.026571, "volume": 12194.0}, {"date": "2022-01-18", "close": 0.026571, "volume": 657500.0}, {"date": "2022-01-19", "close": 0.026571, "volume": 163972.0}, {"date": "2022-01-20", "close": 0.0256853, "volume": 4770534.0}, {"date": "2022-01-21", "close": 0.0247996, "volume": 3182295.0}, {"date": "2022-01-24", "close": 0.0239139, "volume": 1687048.0}, {"date": "2022-01-25", "close": 0.0239139, "volume": 3562191.0}, {"date": "2022-01-27", "close": 0.0230282, "volume": 760183.0}, {"date": "2022-01-28", "close": 0.0230282, "volume": 503415.0}, {"date": "2022-01-31", "close": 0.0230282, "volume": 44727.0}, {"date": "2022-02-01", "close": 0.0221425, "volume": 284083.0}, {"date": "2022-02-02", "close": 0.0221425, "volume": 2.0}, {"date": "2022-02-03", "close": 0.0230282, "volume": 312767.0}, {"date": "2022-02-04", "close": 0.0212568, "volume": 124496.0}, {"date": "2022-02-07", "close": 0.0230282, "volume": 634949.0}, {"date": "2022-02-08", "close": 0.0221425, "volume": 313018.0}, {"date": "2022-02-09", "close": 0.0212568, "volume": 1013239.0}, {"date": "2022-02-11", "close": 0.0221425, "volume": 310385.0}, {"date": "2022-02-14", "close": 0.0212568, "volume": 94782.0}, {"date": "2022-02-15", "close": 0.0194854, "volume": 2888268.0}, {"date": "2022-02-16", "close": 0.0212568, "volume": 301423.0}, {"date": "2022-02-17", "close": 0.0212568, "volume": 116854.0}, {"date": "2022-02-18", "close": 0.0203711, "volume": 395205.0}, {"date": "2022-02-21", "close": 0.0212568, "volume": 141052.0}, {"date": "2022-02-22", "close": 0.0185997, "volume": 739475.0}, {"date": "2022-02-23", "close": 0.0194854, "volume": 340184.0}, {"date": "2022-02-24", "close": 0.017714, "volume": 779299.0}, {"date": "2022-02-25", "close": 0.0194854, "volume": 192721.0}, {"date": "2022-02-28", "close": 0.0203711, "volume": 40280.0}, {"date": "2022-03-01", "close": 0.0221425, "volume": 3307131.0}, {"date": "2022-03-02", "close": 0.0230282, "volume": 542801.0}, {"date": "2022-03-03", "close": 0.0230282, "volume": 338715.0}, {"date": "2022-03-04", "close": 0.0203711, "volume": 826919.0}, {"date": "2022-03-07", "close": 0.0212568, "volume": 1667131.0}, {"date": "2022-03-08", "close": 0.0230282, "volume": 48625.0}, {"date": "2022-03-09", "close": 0.0212568, "volume": 267200.0}, {"date": "2022-03-10", "close": 0.0212568, "volume": 106413.0}, {"date": "2022-03-11", "close": 0.0203711, "volume": 239459.0}, {"date": "2022-03-14", "close": 0.0203711, "volume": 67208.0}, {"date": "2022-03-16", "close": 0.0194854, "volume": 187654.0}, {"date": "2022-03-17", "close": 0.0212568, "volume": 673738.0}, {"date": "2022-03-18", "close": 0.0203711, "volume": 30920.0}, {"date": "2022-03-21", "close": 0.0221425, "volume": 648043.0}, {"date": "2022-03-23", "close": 0.0212568, "volume": 45414.0}, {"date": "2022-03-24", "close": 0.0203711, "volume": 538019.0}, {"date": "2022-03-28", "close": 0.0203711, "volume": 6807286.0}, {"date": "2022-03-29", "close": 0.0212568, "volume": 1301508.0}, {"date": "2022-03-30", "close": 0.0221425, "volume": 1220175.0}, {"date": "2022-03-31", "close": 0.0221425, "volume": 611431.0}, {"date": "2022-04-01", "close": 0.0212568, "volume": 51976.0}, {"date": "2022-04-04", "close": 0.0203711, "volume": 857081.0}, {"date": "2022-04-05", "close": 0.0221425, "volume": 294682.0}, {"date": "2022-04-06", "close": 0.0221425, "volume": 923991.0}, {"date": "2022-04-07", "close": 0.0212568, "volume": 48809.0}, {"date": "2022-04-08", "close": 0.0212568, "volume": 456780.0}, {"date": "2022-04-11", "close": 0.0203711, "volume": 124196.0}, {"date": "2022-04-12", "close": 0.0212568, "volume": 1450816.0}, {"date": "2022-04-13", "close": 0.0221425, "volume": 632833.0}, {"date": "2022-04-14", "close": 0.0221425, "volume": 44231.0}, {"date": "2022-04-19", "close": 0.02169965, "volume": 914148.0}, {"date": "2022-04-20", "close": 0.0212568, "volume": 1093207.0}, {"date": "2022-04-21", "close": 0.0212568, "volume": 102896.0}, {"date": "2022-04-22", "close": 0.0212568, "volume": 13266.0}, {"date": "2022-04-26", "close": 0.0221425, "volume": 1129.0}, {"date": "2022-04-27", "close": 0.0212568, "volume": 552659.0}, {"date": "2022-04-28", "close": 0.0185997, "volume": 2165882.0}, {"date": "2022-04-29", "close": 0.017714, "volume": 1270160.0}, {"date": "2022-05-02", "close": 0.017714, "volume": 1656661.0}, {"date": "2022-05-03", "close": 0.0168283, "volume": 5645.0}, {"date": "2022-05-04", "close": 0.0159426, "volume": 642224.0}, {"date": "2022-05-05", "close": 0.0159426, "volume": 425318.0}, {"date": "2022-05-10", "close": 0.0141712, "volume": 379499.0}, {"date": "2022-05-11", "close": 0.0141712, "volume": 421468.0}, {"date": "2022-05-12", "close": 0.0132855, "volume": 1351348.0}, {"date": "2022-05-13", "close": 0.0159426, "volume": 1357181.0}, {"date": "2022-05-16", "close": 0.0168283, "volume": 1565993.0}, {"date": "2022-05-17", "close": 0.0141712, "volume": 150051.0}, {"date": "2022-05-18", "close": 0.0150569, "volume": 1625858.0}, {"date": "2022-05-20", "close": 0.0159426, "volume": 677430.0}, {"date": "2022-05-23", "close": 0.0141712, "volume": 378294.0}, {"date": "2022-05-24", "close": 0.0150569, "volume": 161296.0}, {"date": "2022-05-25", "close": 0.0159426, "volume": 858851.0}, {"date": "2022-05-30", "close": 0.0159426, "volume": 842037.0}, {"date": "2022-05-31", "close": 0.01549975, "volume": 73246.0}, {"date": "2022-07-26", "close": 0.0115141, "volume": 3137162.0}, {"date": "2022-07-28", "close": 0.0106284, "volume": 841521.0}, {"date": "2022-07-29", "close": 0.0079713, "volume": 5579726.0}, {"date": "2022-08-01", "close": 0.0079713, "volume": 1596714.0}, {"date": "2022-08-02", "close": 0.0079713, "volume": 1411287.0}, {"date": "2022-08-03", "close": 0.0070856, "volume": 2761393.0}, {"date": "2022-08-04", "close": 0.0061999, "volume": 2431252.0}, {"date": "2022-08-05", "close": 0.006, "volume": 1702920.0}, {"date": "2022-08-08", "close": 0.006, "volume": 1432570.0}, {"date": "2022-08-09", "close": 0.005, "volume": 319493.0}, {"date": "2022-08-10", "close": 0.006, "volume": 924334.0}, {"date": "2022-08-12", "close": 0.006, "volume": 1530207.0}, {"date": "2022-08-16", "close": 0.006, "volume": 312569.0}, {"date": "2022-08-18", "close": 0.006, "volume": 170000.0}, {"date": "2022-08-22", "close": 0.006, "volume": 270000.0}, {"date": "2022-08-23", "close": 0.006, "volume": 490437.0}, {"date": "2022-08-24", "close": 0.006, "volume": 2674998.0}, {"date": "2022-08-26", "close": 0.005, "volume": 1000.0}, {"date": "2022-08-31", "close": 0.005, "volume": 300000.0}, {"date": "2022-09-01", "close": 0.005, "volume": 1795600.0}, {"date": "2022-09-02", "close": 0.005, "volume": 3378395.0}, {"date": "2022-09-05", "close": 0.005, "volume": 74900.0}, {"date": "2022-09-06", "close": 0.006, "volume": 3457530.0}, {"date": "2022-09-07", "close": 0.005, "volume": 2078144.0}, {"date": "2022-09-08", "close": 0.004, "volume": 43325.0}, {"date": "2022-09-12", "close": 0.004, "volume": 4488888.0}, {"date": "2022-09-13", "close": 0.004, "volume": 37762.0}, {"date": "2022-09-15", "close": 0.004, "volume": 2019420.0}, {"date": "2022-09-21", "close": 0.004, "volume": 25845.0}, {"date": "2022-09-23", "close": 0.004, "volume": 4000000.0}, {"date": "2022-09-26", "close": 0.004, "volume": 800000.0}, {"date": "2022-09-27", "close": 0.004, "volume": 150000.0}, {"date": "2022-10-05", "close": 0.004, "volume": 3630537.0}, {"date": "2022-10-06", "close": 0.003, "volume": 2529444.0}, {"date": "2022-10-07", "close": 0.003, "volume": 2585688.0}, {"date": "2022-10-10", "close": 0.005, "volume": 21392662.0}, {"date": "2022-10-11", "close": 0.005, "volume": 10294053.0}, {"date": "2022-10-12", "close": 0.004, "volume": 6341748.0}, {"date": "2022-10-13", "close": 0.005, "volume": 5611583.0}, {"date": "2022-10-17", "close": 0.005, "volume": 1229000.0}, {"date": "2022-10-18", "close": 0.004, "volume": 101707.0}, {"date": "2022-10-19", "close": 0.004, "volume": 4742733.0}, {"date": "2022-10-20", "close": 0.004, "volume": 5000.0}, {"date": "2022-10-24", "close": 0.004, "volume": 4070723.0}, {"date": "2022-10-25", "close": 0.004, "volume": 1195.0}, {"date": "2022-10-26", "close": 0.004, "volume": 3410.0}, {"date": "2022-10-27", "close": 0.004, "volume": 1270817.0}, {"date": "2022-10-28", "close": 0.004, "volume": 2479183.0}, {"date": "2022-10-31", "close": 0.004, "volume": 150000.0}, {"date": "2022-11-01", "close": 0.004, "volume": 404750.0}, {"date": "2022-11-02", "close": 0.004, "volume": 310490.0}, {"date": "2022-11-04", "close": 0.004, "volume": 12153819.0}, {"date": "2022-11-07", "close": 0.004, "volume": 1662.0}, {"date": "2022-11-08", "close": 0.0035, "volume": 4848349.0}, {"date": "2022-11-09", "close": 0.004, "volume": 3679932.0}, {"date": "2022-11-10", "close": 0.005, "volume": 22835403.0}, {"date": "2022-11-11", "close": 0.006, "volume": 19087485.0}, {"date": "2022-11-14", "close": 0.006, "volume": 5489553.0}, {"date": "2022-11-15", "close": 0.007, "volume": 9300000.0}, {"date": "2022-11-16", "close": 0.008, "volume": 22118078.0}, {"date": "2022-11-17", "close": 0.007, "volume": 3475000.0}, {"date": "2022-11-18", "close": 0.008, "volume": 1286262.0}, {"date": "2022-11-21", "close": 0.007, "volume": 16322504.0}, {"date": "2022-11-22", "close": 0.007, "volume": 1105308.0}, {"date": "2022-11-23", "close": 0.006, "volume": 12991807.0}, {"date": "2022-11-24", "close": 0.006, "volume": 7051625.0}, {"date": "2022-11-25", "close": 0.006, "volume": 2154140.0}, {"date": "2022-11-29", "close": 0.006, "volume": 100000.0}, {"date": "2022-11-30", "close": 0.006, "volume": 8116831.0}, {"date": "2022-12-01", "close": 0.006, "volume": 2500000.0}, {"date": "2022-12-05", "close": 0.006, "volume": 1877216.0}, {"date": "2022-12-06", "close": 0.006, "volume": 1001659.0}, {"date": "2022-12-07", "close": 0.006, "volume": 2396666.0}, {"date": "2022-12-08", "close": 0.006, "volume": 192038.0}, {"date": "2022-12-09", "close": 0.006, "volume": 9169201.0}, {"date": "2022-12-12", "close": 0.006, "volume": 3729479.0}, {"date": "2022-12-13", "close": 0.006, "volume": 3291783.0}, {"date": "2022-12-15", "close": 0.0065, "volume": 900000.0}, {"date": "2022-12-16", "close": 0.007, "volume": 3608000.0}, {"date": "2022-12-19", "close": 0.007, "volume": 10162429.0}, {"date": "2022-12-20", "close": 0.007, "volume": 3519999.0}, {"date": "2022-12-22", "close": 0.008, "volume": 96933.0}, {"date": "2022-12-23", "close": 0.007, "volume": 20000.0}, {"date": "2022-12-28", "close": 0.007, "volume": 1659.0}, {"date": "2022-12-29", "close": 0.007, "volume": 329442.0}, {"date": "2023-01-04", "close": 0.007, "volume": 491428.0}, {"date": "2023-01-05", "close": 0.0065, "volume": 770000.0}, {"date": "2023-01-06", "close": 0.006, "volume": 26098.0}, {"date": "2023-01-09", "close": 0.006, "volume": 7257649.0}, {"date": "2023-01-10", "close": 0.006, "volume": 11208417.0}, {"date": "2023-01-11", "close": 0.0065, "volume": 1400000.0}, {"date": "2023-01-12", "close": 0.006, "volume": 500000.0}, {"date": "2023-01-13", "close": 0.006, "volume": 11848141.0}, {"date": "2023-01-16", "close": 0.006, "volume": 1080001.0}, {"date": "2023-01-18", "close": 0.006, "volume": 756315.0}, {"date": "2023-01-19", "close": 0.006, "volume": 2150000.0}, {"date": "2023-01-20", "close": 0.005, "volume": 7727.0}, {"date": "2023-01-23", "close": 0.006, "volume": 950000.0}, {"date": "2023-01-27", "close": 0.005, "volume": 2185000.0}, {"date": "2023-01-30", "close": 0.006, "volume": 2553165.0}, {"date": "2023-02-01", "close": 0.006, "volume": 5336732.0}, {"date": "2023-02-02", "close": 0.007, "volume": 8353792.0}, {"date": "2023-02-03", "close": 0.008, "volume": 6224416.0}, {"date": "2023-02-06", "close": 0.007, "volume": 8232960.0}, {"date": "2023-02-07", "close": 0.007, "volume": 6308812.0}, {"date": "2023-02-08", "close": 0.0065, "volume": 8878509.0}, {"date": "2023-02-09", "close": 0.008, "volume": 10061262.0}, {"date": "2023-02-10", "close": 0.008, "volume": 7085500.0}, {"date": "2023-02-13", "close": 0.007, "volume": 4922182.0}, {"date": "2023-02-14", "close": 0.007, "volume": 1430000.0}, {"date": "2023-02-15", "close": 0.007, "volume": 2357124.0}, {"date": "2023-02-16", "close": 0.007, "volume": 2624342.0}, {"date": "2023-02-17", "close": 0.007, "volume": 1004125.0}, {"date": "2023-02-20", "close": 0.007, "volume": 3514619.0}, {"date": "2023-02-21", "close": 0.007, "volume": 124000.0}, {"date": "2023-02-23", "close": 0.0065, "volume": 262010.0}, {"date": "2023-02-24", "close": 0.006, "volume": 11000.0}, {"date": "2023-02-27", "close": 0.006, "volume": 47.0}, {"date": "2023-03-01", "close": 0.006, "volume": 3590000.0}, {"date": "2023-03-02", "close": 0.006, "volume": 4807782.0}, {"date": "2023-03-03", "close": 0.006, "volume": 3155139.0}, {"date": "2023-03-06", "close": 0.006, "volume": 1378039.0}, {"date": "2023-03-07", "close": 0.006, "volume": 472821.0}, {"date": "2023-03-08", "close": 0.007, "volume": 1192179.0}, {"date": "2023-03-09", "close": 0.007, "volume": 457550.0}, {"date": "2023-03-10", "close": 0.007, "volume": 1430000.0}, {"date": "2023-03-13", "close": 0.007, "volume": 3197664.0}, {"date": "2023-03-14", "close": 0.007, "volume": 811284.0}, {"date": "2023-03-15", "close": 0.006, "volume": 624705.0}, {"date": "2023-03-16", "close": 0.006, "volume": 63125.0}, {"date": "2023-03-20", "close": 0.006, "volume": 500000.0}, {"date": "2023-03-21", "close": 0.006, "volume": 605200.0}, {"date": "2023-03-22", "close": 0.007, "volume": 2092712.0}, {"date": "2023-03-23", "close": 0.007, "volume": 361217.0}, {"date": "2023-03-24", "close": 0.006, "volume": 2900360.0}, {"date": "2023-03-27", "close": 0.006, "volume": 1893485.0}, {"date": "2023-03-28", "close": 0.006, "volume": 740970.0}, {"date": "2023-03-29", "close": 0.007, "volume": 2036654.0}, {"date": "2023-03-30", "close": 0.006, "volume": 985333.0}, {"date": "2023-04-03", "close": 0.006, "volume": 200000.0}, {"date": "2023-04-04", "close": 0.006, "volume": 351100.0}, {"date": "2023-04-05", "close": 0.0065, "volume": 500163.0}, {"date": "2023-04-06", "close": 0.0065, "volume": 500.0}, {"date": "2023-04-11", "close": 0.006, "volume": 146919.0}, {"date": "2023-04-12", "close": 0.0065, "volume": 419411.0}, {"date": "2023-04-14", "close": 0.0065, "volume": 45715.0}, {"date": "2023-04-17", "close": 0.007, "volume": 353158.0}, {"date": "2023-04-18", "close": 0.007, "volume": 10478375.0}, {"date": "2023-04-19", "close": 0.008, "volume": 725375.0}, {"date": "2023-04-20", "close": 0.008, "volume": 2721625.0}, {"date": "2023-04-21", "close": 0.008, "volume": 7906000.0}, {"date": "2023-04-24", "close": 0.008, "volume": 1614913.0}, {"date": "2023-04-26", "close": 0.008, "volume": 500000.0}, {"date": "2023-04-28", "close": 0.007, "volume": 3210963.0}, {"date": "2023-05-01", "close": 0.007, "volume": 70000.0}, {"date": "2023-05-02", "close": 0.006, "volume": 400000.0}, {"date": "2023-05-04", "close": 0.007, "volume": 3450035.0}, {"date": "2023-05-05", "close": 0.007, "volume": 7150.0}, {"date": "2023-05-09", "close": 0.006, "volume": 26786.0}, {"date": "2023-05-11", "close": 0.008, "volume": 42005212.0}, {"date": "2023-05-12", "close": 0.007, "volume": 1878944.0}, {"date": "2023-05-15", "close": 0.007, "volume": 4737531.0}, {"date": "2023-05-16", "close": 0.007, "volume": 400000.0}, {"date": "2023-05-17", "close": 0.007, "volume": 3670000.0}, {"date": "2023-05-19", "close": 0.007, "volume": 72.0}, {"date": "2023-05-22", "close": 0.006, "volume": 453940.0}, {"date": "2023-05-23", "close": 0.006, "volume": 7538291.0}, {"date": "2023-05-24", "close": 0.006, "volume": 1350000.0}, {"date": "2023-05-26", "close": 0.006, "volume": 4262308.0}, {"date": "2023-05-29", "close": 0.005, "volume": 596157.0}, {"date": "2023-05-30", "close": 0.007, "volume": 2430386.0}, {"date": "2023-05-31", "close": 0.007, "volume": 12109150.0}, {"date": "2023-06-01", "close": 0.007, "volume": 1715585.0}, {"date": "2023-06-02", "close": 0.007, "volume": 50766.0}, {"date": "2023-06-05", "close": 0.007, "volume": 844515.0}, {"date": "2023-06-06", "close": 0.006, "volume": 2289770.0}, {"date": "2023-06-07", "close": 0.007, "volume": 1888931.0}, {"date": "2023-06-08", "close": 0.007, "volume": 1007913.0}, {"date": "2023-06-13", "close": 0.006, "volume": 2900008.0}, {"date": "2023-06-14", "close": 0.006, "volume": 3213610.0}, {"date": "2023-06-15", "close": 0.006, "volume": 1730316.0}, {"date": "2023-06-16", "close": 0.006, "volume": 250000.0}, {"date": "2023-06-19", "close": 0.006, "volume": 954661.0}, {"date": "2023-06-20", "close": 0.006, "volume": 574.0}, {"date": "2023-06-22", "close": 0.006, "volume": 1702889.0}, {"date": "2023-06-23", "close": 0.006, "volume": 350000.0}, {"date": "2023-06-26", "close": 0.006, "volume": 1777649.0}, {"date": "2023-06-27", "close": 0.006, "volume": 150000.0}, {"date": "2023-06-28", "close": 0.006, "volume": 708351.0}, {"date": "2023-06-29", "close": 0.006, "volume": 104994.0}, {"date": "2023-06-30", "close": 0.006, "volume": 203749.0}, {"date": "2023-07-03", "close": 0.005, "volume": 250000.0}, {"date": "2023-07-04", "close": 0.005, "volume": 300000.0}, {"date": "2023-07-06", "close": 0.006, "volume": 703616.0}, {"date": "2023-07-07", "close": 0.005, "volume": 894.0}, {"date": "2023-07-10", "close": 0.006, "volume": 2661839.0}, {"date": "2023-07-11", "close": 0.005, "volume": 1.0}, {"date": "2023-07-13", "close": 0.005, "volume": 1125000.0}, {"date": "2023-07-14", "close": 0.006, "volume": 1000111.0}, {"date": "2023-07-17", "close": 0.005, "volume": 15555530.0}, {"date": "2023-07-18", "close": 0.005, "volume": 115.0}, {"date": "2023-07-19", "close": 0.005, "volume": 232171.0}, {"date": "2023-07-24", "close": 0.006, "volume": 13867063.0}, {"date": "2023-07-25", "close": 0.006, "volume": 4841724.0}, {"date": "2023-07-26", "close": 0.007, "volume": 2059982.0}, {"date": "2023-07-27", "close": 0.008, "volume": 10523272.0}, {"date": "2023-07-28", "close": 0.007, "volume": 2466098.0}, {"date": "2023-07-31", "close": 0.007, "volume": 3890698.0}, {"date": "2023-08-01", "close": 0.007, "volume": 171839.0}, {"date": "2023-08-02", "close": 0.006, "volume": 14800.0}, {"date": "2023-08-04", "close": 0.007, "volume": 1879138.0}, {"date": "2023-08-07", "close": 0.007, "volume": 2002243.0}, {"date": "2023-08-08", "close": 0.007, "volume": 814279.0}, {"date": "2023-08-09", "close": 0.006, "volume": 350024.0}, {"date": "2023-08-10", "close": 0.0065, "volume": 62.0}, {"date": "2023-08-16", "close": 0.007, "volume": 1432453.0}, {"date": "2023-08-17", "close": 0.006, "volume": 99084.0}, {"date": "2023-08-18", "close": 0.006, "volume": 4983903.0}, {"date": "2023-08-23", "close": 0.007, "volume": 338557.0}, {"date": "2023-08-29", "close": 0.006, "volume": 503861.0}, {"date": "2023-08-30", "close": 0.006, "volume": 140325.0}, {"date": "2023-09-01", "close": 0.006, "volume": 21033.0}, {"date": "2023-09-04", "close": 0.007, "volume": 12057.0}, {"date": "2023-09-07", "close": 0.005, "volume": 729388.0}, {"date": "2023-09-08", "close": 0.0075, "volume": 1825087.0}, {"date": "2023-09-11", "close": 0.008, "volume": 2953964.0}, {"date": "2023-09-12", "close": 0.009, "volume": 2205619.0}, {"date": "2023-09-13", "close": 0.007, "volume": 2488669.0}, {"date": "2023-09-14", "close": 0.007, "volume": 71400.0}, {"date": "2023-09-15", "close": 0.007, "volume": 42857.0}, {"date": "2023-09-18", "close": 0.007, "volume": 2095000.0}, {"date": "2023-09-19", "close": 0.006, "volume": 2.0}, {"date": "2023-09-20", "close": 0.006, "volume": 22.0}, {"date": "2023-09-21", "close": 0.006, "volume": 300000.0}, {"date": "2023-09-22", "close": 0.006, "volume": 960610.0}, {"date": "2023-09-25", "close": 0.006, "volume": 845000.0}, {"date": "2023-09-26", "close": 0.006, "volume": 1140000.0}, {"date": "2023-09-27", "close": 0.006, "volume": 591231.0}, {"date": "2023-09-29", "close": 0.007, "volume": 1150000.0}, {"date": "2023-10-02", "close": 0.007, "volume": 26285.0}, {"date": "2023-10-03", "close": 0.006, "volume": 588972.0}, {"date": "2023-10-04", "close": 0.006, "volume": 760948.0}, {"date": "2023-10-05", "close": 0.006, "volume": 2520670.0}, {"date": "2023-10-06", "close": 0.007, "volume": 1483998.0}, {"date": "2023-10-09", "close": 0.007, "volume": 34375.0}, {"date": "2023-10-10", "close": 0.006, "volume": 50000.0}, {"date": "2023-10-13", "close": 0.007, "volume": 4069946.0}, {"date": "2023-10-17", "close": 0.006, "volume": 13816.0}, {"date": "2023-10-18", "close": 0.006, "volume": 1786922.0}, {"date": "2023-10-19", "close": 0.0055, "volume": 101320.0}, {"date": "2023-10-23", "close": 0.006, "volume": 150000.0}, {"date": "2023-10-24", "close": 0.006, "volume": 1129005.0}, {"date": "2023-10-25", "close": 0.007, "volume": 1179667.0}, {"date": "2023-10-26", "close": 0.007, "volume": 324284.0}, {"date": "2023-10-27", "close": 0.007, "volume": 25999.0}, {"date": "2023-10-31", "close": 0.008, "volume": 4646117.0}, {"date": "2023-11-01", "close": 0.006, "volume": 242166.0}, {"date": "2023-11-02", "close": 0.007, "volume": 1971697.0}, {"date": "2023-11-03", "close": 0.007, "volume": 1300012.0}, {"date": "2023-11-06", "close": 0.007, "volume": 10091990.0}, {"date": "2023-11-07", "close": 0.007, "volume": 3517685.0}, {"date": "2023-11-08", "close": 0.008, "volume": 4668179.0}, {"date": "2023-11-09", "close": 0.007, "volume": 5491661.0}, {"date": "2023-11-10", "close": 0.008, "volume": 2606175.0}, {"date": "2023-11-13", "close": 0.01, "volume": 4768380.0}, {"date": "2023-11-14", "close": 0.01, "volume": 982.0}, {"date": "2023-11-15", "close": 0.01, "volume": 267854.0}, {"date": "2023-11-16", "close": 0.01, "volume": 55625.0}, {"date": "2023-11-17", "close": 0.01, "volume": 33408.0}, {"date": "2023-11-20", "close": 0.01, "volume": 498926.0}, {"date": "2023-11-21", "close": 0.009, "volume": 33070.0}, {"date": "2023-11-23", "close": 0.008, "volume": 909231.0}, {"date": "2023-11-24", "close": 0.008, "volume": 430709.0}, {"date": "2023-11-27", "close": 0.008, "volume": 342023.0}, {"date": "2023-11-28", "close": 0.008, "volume": 673598.0}, {"date": "2023-11-29", "close": 0.0075, "volume": 13105.0}, {"date": "2023-11-30", "close": 0.009, "volume": 2589499.0}, {"date": "2023-12-01", "close": 0.009, "volume": 3102908.0}, {"date": "2023-12-04", "close": 0.008, "volume": 307200.0}, {"date": "2023-12-05", "close": 0.008, "volume": 10617.0}, {"date": "2023-12-06", "close": 0.008, "volume": 129944.0}, {"date": "2023-12-08", "close": 0.007, "volume": 362388.0}, {"date": "2023-12-11", "close": 0.007, "volume": 37077.0}, {"date": "2023-12-13", "close": 0.007, "volume": 929666.0}, {"date": "2023-12-14", "close": 0.008, "volume": 4461566.0}, {"date": "2023-12-18", "close": 0.007, "volume": 546802.0}, {"date": "2023-12-19", "close": 0.007, "volume": 820031.0}, {"date": "2023-12-20", "close": 0.007, "volume": 1111097.0}, {"date": "2023-12-21", "close": 0.008, "volume": 50000.0}, {"date": "2023-12-22", "close": 0.008, "volume": 1040000.0}, {"date": "2023-12-27", "close": 0.009, "volume": 958185.0}, {"date": "2023-12-28", "close": 0.007, "volume": 496539.0}, {"date": "2023-12-29", "close": 0.008, "volume": 374957.0}, {"date": "2024-01-04", "close": 0.008, "volume": 65000.0}, {"date": "2024-01-05", "close": 0.007, "volume": 94784.0}, {"date": "2024-01-08", "close": 0.007, "volume": 814378.0}, {"date": "2024-01-09", "close": 0.008, "volume": 330330.0}, {"date": "2024-01-10", "close": 0.008, "volume": 582005.0}, {"date": "2024-01-11", "close": 0.009, "volume": 1300000.0}, {"date": "2024-01-12", "close": 0.009, "volume": 315000.0}, {"date": "2024-01-15", "close": 0.009, "volume": 609756.0}, {"date": "2024-01-16", "close": 0.008, "volume": 1137118.0}, {"date": "2024-01-17", "close": 0.008, "volume": 3097481.0}, {"date": "2024-01-18", "close": 0.008, "volume": 2256686.0}, {"date": "2024-01-23", "close": 0.009, "volume": 855830.0}, {"date": "2024-01-24", "close": 0.008, "volume": 2736203.0}, {"date": "2024-01-25", "close": 0.009, "volume": 5931854.0}, {"date": "2024-01-29", "close": 0.01, "volume": 707040.0}, {"date": "2024-01-30", "close": 0.009, "volume": 700063.0}, {"date": "2024-01-31", "close": 0.009, "volume": 190000.0}, {"date": "2024-02-01", "close": 0.008, "volume": 704769.0}, {"date": "2024-02-02", "close": 0.008, "volume": 6812410.0}, {"date": "2024-02-05", "close": 0.008, "volume": 219959.0}, {"date": "2024-02-07", "close": 0.008, "volume": 3125.0}, {"date": "2024-02-09", "close": 0.009, "volume": 5495625.0}, {"date": "2024-02-12", "close": 0.007, "volume": 26953.0}, {"date": "2024-02-13", "close": 0.008, "volume": 3050012.0}, {"date": "2024-02-14", "close": 0.009, "volume": 297982.0}, {"date": "2024-02-15", "close": 0.009, "volume": 2449009.0}, {"date": "2024-02-16", "close": 0.009, "volume": 1423714.0}, {"date": "2024-02-19", "close": 0.009, "volume": 101396.0}, {"date": "2024-02-20", "close": 0.008, "volume": 1066477.0}, {"date": "2024-02-21", "close": 0.008, "volume": 500495.0}, {"date": "2024-02-22", "close": 0.008, "volume": 285967.0}, {"date": "2024-02-23", "close": 0.008, "volume": 1869081.0}, {"date": "2024-02-26", "close": 0.009, "volume": 52694.0}, {"date": "2024-02-27", "close": 0.008, "volume": 2727550.0}, {"date": "2024-02-28", "close": 0.008, "volume": 64356.0}, {"date": "2024-02-29", "close": 0.008, "volume": 161886.0}, {"date": "2024-03-01", "close": 0.008, "volume": 137.0}, {"date": "2024-03-04", "close": 0.008, "volume": 161001.0}, {"date": "2024-03-05", "close": 0.008, "volume": 1180851.0}, {"date": "2024-03-06", "close": 0.008, "volume": 4379872.0}, {"date": "2024-03-08", "close": 0.009, "volume": 2039447.0}, {"date": "2024-03-11", "close": 0.008, "volume": 839613.0}, {"date": "2024-03-12", "close": 0.008, "volume": 173.0}, {"date": "2024-03-13", "close": 0.008, "volume": 375000.0}, {"date": "2024-03-14", "close": 0.008, "volume": 70000.0}, {"date": "2024-03-15", "close": 0.008, "volume": 1577296.0}, {"date": "2024-03-18", "close": 0.008, "volume": 513339.0}, {"date": "2024-03-19", "close": 0.008, "volume": 3990835.0}, {"date": "2024-03-20", "close": 0.007, "volume": 191170.0}, {"date": "2024-03-21", "close": 0.009, "volume": 459549.0}, {"date": "2024-03-22", "close": 0.008, "volume": 26239.0}, {"date": "2024-03-25", "close": 0.009, "volume": 1660396.0}, {"date": "2024-03-26", "close": 0.012, "volume": 24054102.0}, {"date": "2024-04-04", "close": 0.01, "volume": 13666060.0}, {"date": "2024-04-05", "close": 0.01, "volume": 4651781.0}, {"date": "2024-04-09", "close": 0.01, "volume": 3905548.0}, {"date": "2024-04-10", "close": 0.009, "volume": 517214.0}, {"date": "2024-04-11", "close": 0.01, "volume": 1915417.0}, {"date": "2024-04-12", "close": 0.01, "volume": 1060982.0}, {"date": "2024-04-15", "close": 0.01, "volume": 385019.0}, {"date": "2024-04-16", "close": 0.011, "volume": 3223501.0}, {"date": "2024-04-17", "close": 0.012, "volume": 1540230.0}, {"date": "2024-04-18", "close": 0.011, "volume": 744615.0}, {"date": "2024-04-19", "close": 0.011, "volume": 3386352.0}, {"date": "2024-04-22", "close": 0.011, "volume": 750944.0}, {"date": "2024-04-23", "close": 0.011, "volume": 2981266.0}, {"date": "2024-04-24", "close": 0.011, "volume": 153271.0}, {"date": "2024-04-26", "close": 0.011, "volume": 1466726.0}, {"date": "2024-04-29", "close": 0.011, "volume": 58925.0}, {"date": "2024-04-30", "close": 0.011, "volume": 1677544.0}, {"date": "2024-05-01", "close": 0.011, "volume": 743132.0}, {"date": "2024-05-02", "close": 0.01, "volume": 750541.0}, {"date": "2024-05-03", "close": 0.0105, "volume": 1162189.0}, {"date": "2024-05-06", "close": 0.01, "volume": 3615873.0}, {"date": "2024-05-07", "close": 0.011, "volume": 305338.0}, {"date": "2024-05-08", "close": 0.011, "volume": 3643936.0}, {"date": "2024-05-09", "close": 0.01, "volume": 9082869.0}, {"date": "2024-05-10", "close": 0.01, "volume": 2338975.0}, {"date": "2024-05-13", "close": 0.01, "volume": 10186.0}, {"date": "2024-05-15", "close": 0.009, "volume": 4697229.0}, {"date": "2024-05-16", "close": 0.009, "volume": 1643286.0}, {"date": "2024-05-17", "close": 0.009, "volume": 219064.0}, {"date": "2024-05-20", "close": 0.009, "volume": 2895339.0}, {"date": "2024-05-21", "close": 0.008, "volume": 195052.0}, {"date": "2024-05-22", "close": 0.009, "volume": 6197185.0}, {"date": "2024-05-23", "close": 0.008, "volume": 1586460.0}, {"date": "2024-05-24", "close": 0.009, "volume": 600306.0}, {"date": "2024-05-27", "close": 0.008, "volume": 940302.0}, {"date": "2024-05-28", "close": 0.009, "volume": 122085.0}, {"date": "2024-05-29", "close": 0.009, "volume": 1810487.0}, {"date": "2024-05-30", "close": 0.008, "volume": 10566711.0}, {"date": "2024-05-31", "close": 0.008, "volume": 623960.0}, {"date": "2024-06-03", "close": 0.009, "volume": 2983640.0}, {"date": "2024-06-04", "close": 0.008, "volume": 1436757.0}, {"date": "2024-06-05", "close": 0.007, "volume": 750003.0}, {"date": "2024-06-06", "close": 0.007, "volume": 1494002.0}, {"date": "2024-06-07", "close": 0.007, "volume": 642360.0}, {"date": "2024-06-11", "close": 0.007, "volume": 5271772.0}, {"date": "2024-06-12", "close": 0.007, "volume": 464366.0}, {"date": "2024-06-13", "close": 0.008, "volume": 105005.0}, {"date": "2024-06-14", "close": 0.008, "volume": 641879.0}, {"date": "2024-06-17", "close": 0.008, "volume": 548257.0}, {"date": "2024-06-18", "close": 0.008, "volume": 267064.0}, {"date": "2024-06-19", "close": 0.007, "volume": 312566.0}, {"date": "2024-06-20", "close": 0.007, "volume": 2261530.0}, {"date": "2024-06-21", "close": 0.007, "volume": 1522881.0}, {"date": "2024-06-24", "close": 0.008, "volume": 5821854.0}, {"date": "2024-06-25", "close": 0.008, "volume": 1402372.0}, {"date": "2024-06-28", "close": 0.009, "volume": 9052526.0}, {"date": "2024-07-01", "close": 0.009, "volume": 4708854.0}, {"date": "2024-07-02", "close": 0.009, "volume": 4104962.0}, {"date": "2024-07-03", "close": 0.008, "volume": 1444517.0}, {"date": "2024-07-05", "close": 0.008, "volume": 1268802.0}, {"date": "2024-07-08", "close": 0.008, "volume": 954307.0}, {"date": "2024-07-09", "close": 0.008, "volume": 3754897.0}, {"date": "2024-07-10", "close": 0.008, "volume": 766580.0}, {"date": "2024-07-11", "close": 0.007, "volume": 1818092.0}, {"date": "2024-07-12", "close": 0.009, "volume": 9175485.0}, {"date": "2024-07-15", "close": 0.009, "volume": 5716862.0}, {"date": "2024-07-16", "close": 0.01, "volume": 2820021.0}, {"date": "2024-07-17", "close": 0.009, "volume": 1058201.0}, {"date": "2024-07-18", "close": 0.009, "volume": 1634011.0}, {"date": "2024-07-19", "close": 0.009, "volume": 78872.0}, {"date": "2024-07-22", "close": 0.009, "volume": 1398366.0}, {"date": "2024-07-23", "close": 0.009, "volume": 1034702.0}, {"date": "2024-07-24", "close": 0.009, "volume": 1277941.0}, {"date": "2024-07-25", "close": 0.008, "volume": 3388171.0}, {"date": "2024-07-26", "close": 0.009, "volume": 7981454.0}, {"date": "2024-07-29", "close": 0.009, "volume": 5741262.0}, {"date": "2024-07-30", "close": 0.009, "volume": 9061737.0}, {"date": "2024-07-31", "close": 0.009, "volume": 20115157.0}, {"date": "2024-08-01", "close": 0.009, "volume": 482102.0}, {"date": "2024-08-02", "close": 0.008, "volume": 5466000.0}, {"date": "2024-08-05", "close": 0.008, "volume": 625129.0}, {"date": "2024-08-06", "close": 0.008, "volume": 2052945.0}, {"date": "2024-08-07", "close": 0.008, "volume": 2705000.0}, {"date": "2024-08-08", "close": 0.008, "volume": 2637500.0}, {"date": "2024-08-12", "close": 0.008, "volume": 4545275.0}, {"date": "2024-08-13", "close": 0.008, "volume": 5664202.0}, {"date": "2024-08-14", "close": 0.009, "volume": 18312876.0}, {"date": "2024-08-15", "close": 0.009, "volume": 5966500.0}, {"date": "2024-08-16", "close": 0.009, "volume": 7942006.0}, {"date": "2024-08-19", "close": 0.0085, "volume": 3503914.0}, {"date": "2024-08-20", "close": 0.0085, "volume": 725000.0}, {"date": "2024-08-21", "close": 0.009, "volume": 260000.0}, {"date": "2024-08-22", "close": 0.009, "volume": 3122611.0}, {"date": "2024-08-23", "close": 0.01, "volume": 3344472.0}, {"date": "2024-08-26", "close": 0.009, "volume": 10011162.0}, {"date": "2024-08-27", "close": 0.01, "volume": 11027187.0}, {"date": "2024-08-28", "close": 0.01, "volume": 3055096.0}, {"date": "2024-08-29", "close": 0.009, "volume": 2051019.0}, {"date": "2024-08-30", "close": 0.009, "volume": 34258253.0}, {"date": "2024-09-02", "close": 0.011, "volume": 12598552.0}, {"date": "2024-09-03", "close": 0.012, "volume": 16901256.0}, {"date": "2024-09-04", "close": 0.011, "volume": 2734149.0}, {"date": "2024-09-05", "close": 0.011, "volume": 9229543.0}, {"date": "2024-09-06", "close": 0.011, "volume": 746147.0}, {"date": "2024-09-10", "close": 0.01, "volume": 125000.0}, {"date": "2024-09-11", "close": 0.011, "volume": 250136.0}, {"date": "2024-09-12", "close": 0.012, "volume": 7421882.0}, {"date": "2024-09-13", "close": 0.012, "volume": 3855881.0}, {"date": "2024-09-16", "close": 0.012, "volume": 1360282.0}, {"date": "2024-09-17", "close": 0.012, "volume": 353885.0}, {"date": "2024-09-18", "close": 0.011, "volume": 3688422.0}, {"date": "2024-09-19", "close": 0.012, "volume": 609893.0}, {"date": "2024-09-20", "close": 0.012, "volume": 325257.0}, {"date": "2024-09-23", "close": 0.011, "volume": 2613487.0}, {"date": "2024-09-24", "close": 0.011, "volume": 1200000.0}, {"date": "2024-09-25", "close": 0.012, "volume": 283334.0}, {"date": "2024-09-26", "close": 0.013, "volume": 6110792.0}, {"date": "2024-09-27", "close": 0.012, "volume": 5794543.0}, {"date": "2024-09-30", "close": 0.011, "volume": 1656489.0}, {"date": "2024-10-01", "close": 0.012, "volume": 2231063.0}, {"date": "2024-10-02", "close": 0.012, "volume": 1101747.0}, {"date": "2024-10-04", "close": 0.011, "volume": 129060.0}, {"date": "2024-10-07", "close": 0.011, "volume": 103898.0}, {"date": "2024-10-08", "close": 0.013, "volume": 7670884.0}, {"date": "2024-10-11", "close": 0.012, "volume": 12053892.0}, {"date": "2024-10-14", "close": 0.011, "volume": 6860992.0}, {"date": "2024-10-15", "close": 0.012, "volume": 3752218.0}, {"date": "2024-10-16", "close": 0.011, "volume": 3532550.0}, {"date": "2024-10-17", "close": 0.01, "volume": 93014.0}, {"date": "2024-10-18", "close": 0.01, "volume": 3739955.0}, {"date": "2024-10-21", "close": 0.011, "volume": 18042166.0}, {"date": "2024-10-22", "close": 0.012, "volume": 2507792.0}, {"date": "2024-10-23", "close": 0.012, "volume": 847086.0}, {"date": "2024-10-24", "close": 0.012, "volume": 12513450.0}, {"date": "2024-10-25", "close": 0.012, "volume": 8612648.0}, {"date": "2024-10-28", "close": 0.011, "volume": 11623057.0}, {"date": "2024-10-29", "close": 0.012, "volume": 10823710.0}, {"date": "2024-10-30", "close": 0.012, "volume": 2001456.0}, {"date": "2024-10-31", "close": 0.012, "volume": 1770114.0}, {"date": "2024-11-01", "close": 0.012, "volume": 12807895.0}, {"date": "2024-11-04", "close": 0.013, "volume": 2401589.0}, {"date": "2024-11-05", "close": 0.013, "volume": 334259.0}, {"date": "2024-11-06", "close": 0.013, "volume": 954002.0}, {"date": "2024-11-07", "close": 0.013, "volume": 829335.0}, {"date": "2024-11-08", "close": 0.011, "volume": 7740372.0}, {"date": "2024-11-11", "close": 0.011, "volume": 1708460.0}, {"date": "2024-11-12", "close": 0.012, "volume": 214641.0}, {"date": "2024-11-13", "close": 0.012, "volume": 418147.0}, {"date": "2024-11-14", "close": 0.012, "volume": 200003.0}, {"date": "2024-11-18", "close": 0.012, "volume": 955796.0}, {"date": "2024-11-19", "close": 0.012, "volume": 2467318.0}, {"date": "2024-11-20", "close": 0.01, "volume": 196378.0}, {"date": "2024-11-21", "close": 0.01, "volume": 2282205.0}, {"date": "2024-11-22", "close": 0.011, "volume": 1723665.0}, {"date": "2024-11-25", "close": 0.01, "volume": 19067.0}, {"date": "2024-11-26", "close": 0.01, "volume": 311430.0}, {"date": "2024-11-27", "close": 0.012, "volume": 666002.0}, {"date": "2024-11-28", "close": 0.011, "volume": 464979.0}, {"date": "2024-11-29", "close": 0.011, "volume": 258551.0}, {"date": "2024-12-02", "close": 0.01, "volume": 465783.0}, {"date": "2024-12-03", "close": 0.011, "volume": 681070.0}, {"date": "2024-12-04", "close": 0.01, "volume": 9100.0}, {"date": "2024-12-05", "close": 0.01, "volume": 300000.0}, {"date": "2024-12-06", "close": 0.011, "volume": 1088469.0}, {"date": "2024-12-09", "close": 0.011, "volume": 1039386.0}, {"date": "2024-12-10", "close": 0.011, "volume": 946951.0}, {"date": "2024-12-12", "close": 0.011, "volume": 182732.0}, {"date": "2024-12-16", "close": 0.011, "volume": 893.0}, {"date": "2024-12-18", "close": 0.011, "volume": 168283.0}, {"date": "2024-12-19", "close": 0.011, "volume": 337692.0}, {"date": "2024-12-20", "close": 0.011, "volume": 679974.0}, {"date": "2024-12-23", "close": 0.011, "volume": 1252675.0}, {"date": "2024-12-24", "close": 0.011, "volume": 171062.0}, {"date": "2024-12-30", "close": 0.01, "volume": 2499999.0}, {"date": "2025-01-02", "close": 0.01, "volume": 1658372.0}, {"date": "2025-01-03", "close": 0.011, "volume": 1008533.0}, {"date": "2025-01-06", "close": 0.01, "volume": 1617832.0}, {"date": "2025-01-07", "close": 0.009, "volume": 620010.0}, {"date": "2025-01-08", "close": 0.01, "volume": 312727.0}, {"date": "2025-01-09", "close": 0.01, "volume": 100000.0}, {"date": "2025-01-10", "close": 0.01, "volume": 297653.0}, {"date": "2025-01-13", "close": 0.01, "volume": 842350.0}, {"date": "2025-01-14", "close": 0.0095, "volume": 62838.0}, {"date": "2025-01-15", "close": 0.009, "volume": 1136069.0}, {"date": "2025-01-16", "close": 0.011, "volume": 5610878.0}, {"date": "2025-01-17", "close": 0.01, "volume": 4073689.0}, {"date": "2025-01-22", "close": 0.01, "volume": 2478183.0}, {"date": "2025-01-23", "close": 0.0095, "volume": 65654.0}, {"date": "2025-01-24", "close": 0.01, "volume": 260911.0}, {"date": "2025-01-28", "close": 0.01, "volume": 273509.0}, {"date": "2025-01-29", "close": 0.01, "volume": 3078606.0}, {"date": "2025-01-30", "close": 0.01, "volume": 314443.0}, {"date": "2025-01-31", "close": 0.012, "volume": 7309489.0}, {"date": "2025-02-03", "close": 0.012, "volume": 10041212.0}, {"date": "2025-02-04", "close": 0.012, "volume": 5223499.0}, {"date": "2025-02-05", "close": 0.014, "volume": 11393502.0}, {"date": "2025-02-06", "close": 0.012, "volume": 330427.0}, {"date": "2025-02-07", "close": 0.013, "volume": 391362.0}, {"date": "2025-02-11", "close": 0.015, "volume": 7573392.0}, {"date": "2025-02-12", "close": 0.016, "volume": 3663086.0}, {"date": "2025-02-13", "close": 0.019, "volume": 16549621.0}, {"date": "2025-02-14", "close": 0.018, "volume": 2978345.0}, {"date": "2025-02-17", "close": 0.018, "volume": 3384508.0}, {"date": "2025-02-18", "close": 0.017, "volume": 347487.0}, {"date": "2025-02-19", "close": 0.016, "volume": 98128.0}, {"date": "2025-02-20", "close": 0.017, "volume": 77939.0}, {"date": "2025-02-21", "close": 0.017, "volume": 389762.0}, {"date": "2025-02-24", "close": 0.017, "volume": 96128.0}, {"date": "2025-02-25", "close": 0.017, "volume": 1216514.0}, {"date": "2025-02-26", "close": 0.016, "volume": 1694119.0}, {"date": "2025-02-27", "close": 0.016, "volume": 31250.0}, {"date": "2025-02-28", "close": 0.015, "volume": 855248.0}, {"date": "2025-03-03", "close": 0.014, "volume": 305000.0}, {"date": "2025-03-04", "close": 0.014, "volume": 1366194.0}, {"date": "2025-03-05", "close": 0.017, "volume": 2275553.0}, {"date": "2025-03-06", "close": 0.015, "volume": 201934.0}, {"date": "2025-03-07", "close": 0.014, "volume": 2006235.0}, {"date": "2025-03-10", "close": 0.014, "volume": 3796919.0}, {"date": "2025-03-11", "close": 0.014, "volume": 7149128.0}, {"date": "2025-03-12", "close": 0.014, "volume": 430867.0}, {"date": "2025-03-13", "close": 0.013, "volume": 1742300.0}, {"date": "2025-03-14", "close": 0.015, "volume": 157618.0}, {"date": "2025-03-17", "close": 0.015, "volume": 98521.0}, {"date": "2025-03-18", "close": 0.014, "volume": 1188892.0}, {"date": "2025-03-19", "close": 0.014, "volume": 56357.0}, {"date": "2025-03-20", "close": 0.015, "volume": 172501.0}, {"date": "2025-03-21", "close": 0.014, "volume": 624201.0}, {"date": "2025-03-24", "close": 0.014, "volume": 317237.0}, {"date": "2025-03-25", "close": 0.014, "volume": 31579.0}, {"date": "2025-03-26", "close": 0.014, "volume": 761385.0}, {"date": "2025-03-27", "close": 0.014, "volume": 2293.0}, {"date": "2025-03-28", "close": 0.014, "volume": 402699.0}, {"date": "2025-03-31", "close": 0.014, "volume": 93214.0}, {"date": "2025-04-02", "close": 0.013, "volume": 600964.0}, {"date": "2025-04-03", "close": 0.013, "volume": 856411.0}, {"date": "2025-04-04", "close": 0.012, "volume": 1109108.0}, {"date": "2025-04-07", "close": 0.0115, "volume": 3015681.0}, {"date": "2025-04-08", "close": 0.012, "volume": 1654567.0}, {"date": "2025-04-09", "close": 0.011, "volume": 215698.0}, {"date": "2025-04-10", "close": 0.012, "volume": 1390831.0}, {"date": "2025-04-11", "close": 0.011, "volume": 382307.0}, {"date": "2025-04-14", "close": 0.012, "volume": 297524.0}, {"date": "2025-04-15", "close": 0.012, "volume": 592012.0}, {"date": "2025-04-16", "close": 0.012, "volume": 691145.0}, {"date": "2025-04-22", "close": 0.011, "volume": 132362.0}, {"date": "2025-04-23", "close": 0.012, "volume": 819870.0}, {"date": "2025-04-24", "close": 0.012, "volume": 1212799.0}, {"date": "2025-04-28", "close": 0.012, "volume": 981836.0}, {"date": "2025-04-29", "close": 0.012, "volume": 111183.0}, {"date": "2025-04-30", "close": 0.011, "volume": 220352.0}, {"date": "2025-05-05", "close": 0.013, "volume": 1961947.0}, {"date": "2025-05-06", "close": 0.011, "volume": 2669035.0}, {"date": "2025-05-07", "close": 0.011, "volume": 196748.0}, {"date": "2025-05-08", "close": 0.011, "volume": 1501046.0}, {"date": "2025-05-09", "close": 0.011, "volume": 765578.0}, {"date": "2025-05-12", "close": 0.012, "volume": 922009.0}, {"date": "2025-05-13", "close": 0.012, "volume": 39.0}, {"date": "2025-05-14", "close": 0.011, "volume": 1057447.0}, {"date": "2025-05-15", "close": 0.011, "volume": 820000.0}, {"date": "2025-05-16", "close": 0.012, "volume": 1150945.0}, {"date": "2025-05-19", "close": 0.011, "volume": 296421.0}, {"date": "2025-05-20", "close": 0.011, "volume": 10000.0}, {"date": "2025-05-22", "close": 0.012, "volume": 1043698.0}, {"date": "2025-05-23", "close": 0.011, "volume": 1211734.0}, {"date": "2025-05-26", "close": 0.011, "volume": 1523455.0}, {"date": "2025-05-27", "close": 0.011, "volume": 694432.0}, {"date": "2025-05-28", "close": 0.011, "volume": 177857.0}, {"date": "2025-05-29", "close": 0.011, "volume": 6683.0}, {"date": "2025-05-30", "close": 0.011, "volume": 1766133.0}, {"date": "2025-06-02", "close": 0.011, "volume": 6726465.0}, {"date": "2025-06-03", "close": 0.009, "volume": 3170658.0}, {"date": "2025-06-04", "close": 0.01, "volume": 1008579.0}, {"date": "2025-06-05", "close": 0.01, "volume": 382127.0}, {"date": "2025-06-06", "close": 0.01, "volume": 631091.0}, {"date": "2025-06-10", "close": 0.011, "volume": 1365978.0}, {"date": "2025-06-11", "close": 0.01, "volume": 7387096.0}, {"date": "2025-06-12", "close": 0.009, "volume": 3104510.0}, {"date": "2025-06-13", "close": 0.009, "volume": 3439699.0}, {"date": "2025-06-16", "close": 0.009, "volume": 3750393.0}, {"date": "2025-06-17", "close": 0.009, "volume": 3571839.0}, {"date": "2025-06-18", "close": 0.011, "volume": 16885819.0}, {"date": "2025-06-19", "close": 0.01, "volume": 2367906.0}, {"date": "2025-06-20", "close": 0.008, "volume": 2685646.0}, {"date": "2025-06-23", "close": 0.009, "volume": 115965.0}, {"date": "2025-06-24", "close": 0.009, "volume": 524523.0}, {"date": "2025-06-25", "close": 0.009, "volume": 305300.0}, {"date": "2025-06-26", "close": 0.009, "volume": 531376.0}, {"date": "2025-06-27", "close": 0.01, "volume": 3390606.0}, {"date": "2025-06-30", "close": 0.009, "volume": 877848.0}, {"date": "2025-07-01", "close": 0.009, "volume": 949267.0}, {"date": "2025-07-02", "close": 0.009, "volume": 1163248.0}, {"date": "2025-07-03", "close": 0.01, "volume": 202272.0}, {"date": "2025-07-04", "close": 0.01, "volume": 252089.0}, {"date": "2025-07-07", "close": 0.01, "volume": 2024481.0}, {"date": "2025-07-08", "close": 0.01, "volume": 88120.0}, {"date": "2025-07-09", "close": 0.01, "volume": 1462351.0}, {"date": "2025-07-10", "close": 0.01, "volume": 1329230.0}, {"date": "2025-07-11", "close": 0.01, "volume": 69056.0}, {"date": "2025-07-14", "close": 0.01, "volume": 100000.0}, {"date": "2025-07-15", "close": 0.01, "volume": 53604.0}, {"date": "2025-07-16", "close": 0.01, "volume": 2598706.0}, {"date": "2025-07-17", "close": 0.01, "volume": 1774700.0}, {"date": "2025-07-18", "close": 0.01, "volume": 309500.0}, {"date": "2025-07-21", "close": 0.009, "volume": 2092739.0}, {"date": "2025-07-22", "close": 0.01, "volume": 2737406.0}, {"date": "2025-07-23", "close": 0.01, "volume": 102500.0}, {"date": "2025-07-24", "close": 0.01, "volume": 550536.0}, {"date": "2025-07-25", "close": 0.01, "volume": 5278070.0}, {"date": "2025-07-28", "close": 0.009, "volume": 723861.0}, {"date": "2025-07-29", "close": 0.009, "volume": 1442074.0}, {"date": "2025-07-30", "close": 0.009, "volume": 492630.0}, {"date": "2025-07-31", "close": 0.01, "volume": 1182370.0}, {"date": "2025-08-01", "close": 0.01, "volume": 4301678.0}, {"date": "2025-08-04", "close": 0.009, "volume": 1274001.0}, {"date": "2025-08-05", "close": 0.009, "volume": 1308386.0}, {"date": "2025-08-06", "close": 0.01, "volume": 66064.0}, {"date": "2025-08-07", "close": 0.009, "volume": 120594.0}, {"date": "2025-08-08", "close": 0.01, "volume": 298957.0}, {"date": "2025-08-11", "close": 0.009, "volume": 1046651.0}, {"date": "2025-08-12", "close": 0.0085, "volume": 1400514.0}, {"date": "2025-08-13", "close": 0.01, "volume": 728526.0}, {"date": "2025-08-15", "close": 0.01, "volume": 35233.0}, {"date": "2025-08-18", "close": 0.0095, "volume": 30038.0}, {"date": "2025-08-19", "close": 0.01, "volume": 278100.0}, {"date": "2025-08-20", "close": 0.009, "volume": 5518465.0}, {"date": "2025-08-21", "close": 0.009, "volume": 1567515.0}, {"date": "2025-08-22", "close": 0.009, "volume": 750727.0}, {"date": "2025-08-25", "close": 0.009, "volume": 115473.0}, {"date": "2025-08-26", "close": 0.009, "volume": 150384.0}, {"date": "2025-08-27", "close": 0.0085, "volume": 1643706.0}, {"date": "2025-08-28", "close": 0.009, "volume": 1826061.0}, {"date": "2025-08-29", "close": 0.009, "volume": 818061.0}, {"date": "2025-09-01", "close": 0.008, "volume": 7570155.0}, {"date": "2025-09-02", "close": 0.008, "volume": 1617101.0}, {"date": "2025-09-03", "close": 0.009, "volume": 5842520.0}, {"date": "2025-09-04", "close": 0.01, "volume": 758257.0}, {"date": "2025-09-05", "close": 0.01, "volume": 1447226.0}, {"date": "2025-09-08", "close": 0.0095, "volume": 209799.0}, {"date": "2025-09-09", "close": 0.009, "volume": 9269821.0}, {"date": "2025-09-10", "close": 0.0085, "volume": 868017.0}, {"date": "2025-09-11", "close": 0.0085, "volume": 184594.0}, {"date": "2025-09-12", "close": 0.009, "volume": 75316.0}, {"date": "2025-09-15", "close": 0.009, "volume": 909509.0}, {"date": "2025-09-16", "close": 0.009, "volume": 1087414.0}, {"date": "2025-09-17", "close": 0.009, "volume": 60765.0}, {"date": "2025-09-18", "close": 0.008, "volume": 100000.0}, {"date": "2025-09-19", "close": 0.008, "volume": 1737405.0}, {"date": "2025-09-22", "close": 0.008, "volume": 50000.0}, {"date": "2025-09-23", "close": 0.008, "volume": 2006000.0}, {"date": "2025-09-25", "close": 0.0085, "volume": 301636.0}, {"date": "2025-09-26", "close": 0.008, "volume": 2258900.0}, {"date": "2025-09-29", "close": 0.007, "volume": 13868375.0}, {"date": "2025-10-01", "close": 0.011, "volume": 75043199.0}, {"date": "2025-10-02", "close": 0.01, "volume": 10027649.0}, {"date": "2025-10-03", "close": 0.011, "volume": 21032999.0}, {"date": "2025-10-06", "close": 0.009, "volume": 3693096.0}, {"date": "2025-10-07", "close": 0.01, "volume": 2063372.0}, {"date": "2025-10-08", "close": 0.011, "volume": 3721304.0}, {"date": "2025-10-09", "close": 0.01, "volume": 2931573.0}, {"date": "2025-10-10", "close": 0.011, "volume": 1339873.0}, {"date": "2025-10-13", "close": 0.01, "volume": 3349431.0}, {"date": "2025-10-14", "close": 0.01, "volume": 5968849.0}, {"date": "2025-10-15", "close": 0.01, "volume": 406999.0}, {"date": "2025-10-16", "close": 0.01, "volume": 3493953.0}, {"date": "2025-10-17", "close": 0.01, "volume": 1017605.0}, {"date": "2025-10-20", "close": 0.01, "volume": 4151511.0}, {"date": "2025-10-21", "close": 0.012, "volume": 23758116.0}, {"date": "2025-10-22", "close": 0.012, "volume": 28900948.0}, {"date": "2025-10-23", "close": 0.014, "volume": 19049839.0}, {"date": "2025-10-24", "close": 0.012, "volume": 17067888.0}, {"date": "2025-10-27", "close": 0.01, "volume": 34970902.0}, {"date": "2025-10-28", "close": 0.011, "volume": 12553152.0}, {"date": "2025-10-29", "close": 0.01, "volume": 6167425.0}, {"date": "2025-10-30", "close": 0.01, "volume": 6940366.0}, {"date": "2025-10-31", "close": 0.009, "volume": 14556973.0}, {"date": "2025-11-03", "close": 0.01, "volume": 899654.0}, {"date": "2025-11-04", "close": 0.009, "volume": 703152.0}, {"date": "2025-11-05", "close": 0.009, "volume": 4626688.0}, {"date": "2025-11-06", "close": 0.009, "volume": 791730.0}, {"date": "2025-11-07", "close": 0.009, "volume": 2131096.0}, {"date": "2025-11-10", "close": 0.01, "volume": 966009.0}, {"date": "2025-11-11", "close": 0.01, "volume": 830588.0}, {"date": "2025-11-12", "close": 0.01, "volume": 32535.0}, {"date": "2025-11-13", "close": 0.01, "volume": 1196350.0}, {"date": "2025-11-14", "close": 0.009, "volume": 3080247.0}, {"date": "2025-11-17", "close": 0.01, "volume": 859176.0}, {"date": "2025-11-18", "close": 0.01, "volume": 360962.0}, {"date": "2025-11-19", "close": 0.0095, "volume": 282474.0}, {"date": "2025-11-20", "close": 0.01, "volume": 1332500.0}, {"date": "2025-11-21", "close": 0.009, "volume": 915559.0}, {"date": "2025-11-24", "close": 0.009, "volume": 792217.0}, {"date": "2025-11-25", "close": 0.009, "volume": 5755248.0}, {"date": "2025-11-26", "close": 0.01, "volume": 1120891.0}, {"date": "2025-11-27", "close": 0.009, "volume": 1212206.0}, {"date": "2025-11-28", "close": 0.01, "volume": 2198007.0}, {"date": "2025-12-01", "close": 0.009, "volume": 1701279.0}, {"date": "2025-12-02", "close": 0.01, "volume": 778100.0}, {"date": "2025-12-03", "close": 0.01, "volume": 1095000.0}, {"date": "2025-12-04", "close": 0.01, "volume": 103000.0}, {"date": "2025-12-08", "close": 0.009, "volume": 1361888.0}, {"date": "2025-12-09", "close": 0.01, "volume": 115450.0}, {"date": "2025-12-10", "close": 0.009, "volume": 865048.0}, {"date": "2025-12-11", "close": 0.009, "volume": 371525.0}, {"date": "2025-12-12", "close": 0.01, "volume": 775203.0}, {"date": "2025-12-15", "close": 0.008, "volume": 6912758.0}, {"date": "2025-12-16", "close": 0.008, "volume": 3455550.0}, {"date": "2025-12-17", "close": 0.008, "volume": 3845385.0}, {"date": "2025-12-18", "close": 0.008, "volume": 635785.0}, {"date": "2025-12-19", "close": 0.009, "volume": 159819.0}, {"date": "2025-12-22", "close": 0.009, "volume": 3928442.0}, {"date": "2025-12-23", "close": 0.008, "volume": 5134586.0}, {"date": "2025-12-24", "close": 0.008, "volume": 200000.0}, {"date": "2025-12-29", "close": 0.008, "volume": 1804496.0}, {"date": "2025-12-30", "close": 0.009, "volume": 277845.0}, {"date": "2025-12-31", "close": 0.0085, "volume": 495008.0}, {"date": "2026-01-02", "close": 0.008, "volume": 158296.0}, {"date": "2026-01-05", "close": 0.007, "volume": 5314554.0}, {"date": "2026-01-06", "close": 0.007, "volume": 50000.0}, {"date": "2026-01-07", "close": 0.009, "volume": 3732674.0}, {"date": "2026-01-08", "close": 0.008, "volume": 769272.0}, {"date": "2026-01-09", "close": 0.0075, "volume": 191898.0}, {"date": "2026-01-12", "close": 0.008, "volume": 3567434.0}, {"date": "2026-01-13", "close": 0.0075, "volume": 411125.0}, {"date": "2026-01-14", "close": 0.0075, "volume": 55000.0}, {"date": "2026-01-15", "close": 0.007, "volume": 77000.0}, {"date": "2026-01-16", "close": 0.008, "volume": 1631098.0}, {"date": "2026-01-19", "close": 0.007, "volume": 598367.0}, {"date": "2026-01-20", "close": 0.008, "volume": 2934612.0}, {"date": "2026-01-21", "close": 0.008, "volume": 18900.0}, {"date": "2026-01-22", "close": 0.009, "volume": 10626971.0}, {"date": "2026-01-23", "close": 0.008, "volume": 59614.0}, {"date": "2026-01-27", "close": 0.008, "volume": 4285960.0}, {"date": "2026-01-28", "close": 0.009, "volume": 1763403.0}, {"date": "2026-01-29", "close": 0.009, "volume": 2080929.0}, {"date": "2026-01-30", "close": 0.009, "volume": 5002388.0}, {"date": "2026-02-02", "close": 0.009, "volume": 2302612.0}, {"date": "2026-02-03", "close": 0.009, "volume": 1977298.0}, {"date": "2026-02-04", "close": 0.009, "volume": 1088573.0}, {"date": "2026-02-05", "close": 0.009, "volume": 505700.0}, {"date": "2026-02-06", "close": 0.009, "volume": 744487.0}, {"date": "2026-02-09", "close": 0.008, "volume": 2483941.0}, {"date": "2026-02-10", "close": 0.008, "volume": 2884294.0}, {"date": "2026-02-11", "close": 0.007, "volume": 614439.0}, {"date": "2026-02-12", "close": 0.008, "volume": 1491601.0}, {"date": "2026-02-13", "close": 0.009, "volume": 882322.0}, {"date": "2026-02-16", "close": 0.008, "volume": 2465099.0}, {"date": "2026-02-17", "close": 0.008, "volume": 64808.0}, {"date": "2026-02-18", "close": 0.009, "volume": 294821.0}, {"date": "2026-02-19", "close": 0.009, "volume": 5335919.0}, {"date": "2026-02-20", "close": 0.009, "volume": 4492012.0}, {"date": "2026-02-23", "close": 0.008, "volume": 1032839.0}, {"date": "2026-02-24", "close": 0.007, "volume": 3909327.0}, {"date": "2026-02-25", "close": 0.008, "volume": 2174018.0}, {"date": "2026-02-26", "close": 0.008, "volume": 457462.0}, {"date": "2026-02-27", "close": 0.009, "volume": 1628377.0}, {"date": "2026-03-02", "close": 0.008, "volume": 31710.0}, {"date": "2026-03-03", "close": 0.008, "volume": 71744.0}, {"date": "2026-03-04", "close": 0.008, "volume": 3779579.0}, {"date": "2026-03-05", "close": 0.008, "volume": 117662.0}, {"date": "2026-03-06", "close": 0.009, "volume": 982613.0}, {"date": "2026-03-09", "close": 0.0075, "volume": 608150.0}, {"date": "2026-03-10", "close": 0.008, "volume": 2590002.0}, {"date": "2026-03-11", "close": 0.008, "volume": 277307.0}, {"date": "2026-03-12", "close": 0.008, "volume": 1407748.0}, {"date": "2026-03-13", "close": 0.007, "volume": 12616360.0}, {"date": "2026-03-16", "close": 0.006, "volume": 1221938.0}, {"date": "2026-03-17", "close": 0.007, "volume": 615887.0}, {"date": "2026-03-18", "close": 0.008, "volume": 1219507.0}, {"date": "2026-03-19", "close": 0.008, "volume": 410480.0}, {"date": "2026-03-20", "close": 0.007, "volume": 2795632.0}, {"date": "2026-03-23", "close": 0.007, "volume": 1857392.0}, {"date": "2026-03-24", "close": 0.008, "volume": 343750.0}, {"date": "2026-03-25", "close": 0.008, "volume": 931582.0}, {"date": "2026-03-26", "close": 0.008, "volume": 125000.0}, {"date": "2026-03-27", "close": 0.008, "volume": 522.0}, {"date": "2026-03-31", "close": 0.007, "volume": 1028215.0}, {"date": "2026-04-01", "close": 0.007, "volume": 441717.0}, {"date": "2026-04-02", "close": 0.007, "volume": 104885.0}, {"date": "2026-04-07", "close": 0.007, "volume": 323686.0}, {"date": "2026-04-08", "close": 0.007, "volume": 1339096.0}, {"date": "2026-04-09", "close": 0.008, "volume": 232917.0}, {"date": "2026-04-10", "close": 0.008, "volume": 247000.0}, {"date": "2026-04-13", "close": 0.007, "volume": 1320627.0}, {"date": "2026-04-14", "close": 0.007, "volume": 430000.0}, {"date": "2026-04-15", "close": 0.008, "volume": 1582916.0}, {"date": "2026-04-16", "close": 0.008, "volume": 280000.0}, {"date": "2026-04-17", "close": 0.008, "volume": 5194232.0}, {"date": "2026-04-20", "close": 0.008, "volume": 75000.0}, {"date": "2026-04-21", "close": 0.008, "volume": 1335000.0}, {"date": "2026-04-22", "close": 0.007, "volume": 1734512.0}, {"date": "2026-04-23", "close": 0.007, "volume": 944309.0}, {"date": "2026-04-27", "close": 0.007, "volume": 428562.0}, {"date": "2026-04-28", "close": 0.007, "volume": 2757030.0}, {"date": "2026-04-29", "close": 0.008, "volume": 830100.0}, {"date": "2026-04-30", "close": 0.007, "volume": 4060915.0}, {"date": "2026-05-01", "close": 0.007, "volume": 30380.0}, {"date": "2026-05-04", "close": 0.0075, "volume": 1020739.0}, {"date": "2026-05-05", "close": 0.008, "volume": 319907.0}, {"date": "2026-05-06", "close": 0.008, "volume": 2222021.0}, {"date": "2026-05-07", "close": 0.008, "volume": 178687.0}, {"date": "2026-05-08", "close": 0.0075, "volume": 5.0}, {"date": "2026-05-11", "close": 0.007, "volume": 1000000.0}, {"date": "2026-05-13", "close": 0.007, "volume": 1966.0}, {"date": "2026-05-14", "close": 0.007, "volume": 60500.0}, {"date": "2026-05-15", "close": 0.0065, "volume": 433735.0}, {"date": "2026-05-18", "close": 0.007, "volume": 35000.0}, {"date": "2026-05-19", "close": 0.006, "volume": 215000.0}, {"date": "2026-05-20", "close": 0.006, "volume": 500000.0}, {"date": "2026-05-21", "close": 0.006, "volume": 249998.0}, {"date": "2026-05-22", "close": 0.006, "volume": 4478009.0}, {"date": "2026-05-25", "close": 0.006, "volume": 500623.0}, {"date": "2026-05-26", "close": 0.006, "volume": 2227993.0}, {"date": "2026-05-27", "close": 0.007, "volume": 2647513.0}, {"date": "2026-05-28", "close": 0.006, "volume": 8224612.0}, {"date": "2026-05-29", "close": 0.006, "volume": 595000.0}, {"date": "2026-06-01", "close": 0.007, "volume": 35714.0}, {"date": "2026-06-02", "close": 0.006, "volume": 2341.0}, {"date": "2026-06-03", "close": 0.006, "volume": 205500.0}, {"date": "2026-06-04", "close": 0.0065, "volume": 11994.0}, {"date": "2026-06-05", "close": 0.007, "volume": 206473.0}, {"date": "2026-06-09", "close": 0.007, "volume": 295281.0}, {"date": "2026-06-12", "close": 0.006, "volume": 500.0}, {"date": "2026-06-15", "close": 0.006, "volume": 19352.0}, {"date": "2026-06-16", "close": 0.007, "volume": 50000.0}, {"date": "2026-06-17", "close": 0.007, "volume": 3256470.0}, {"date": "2026-06-18", "close": 0.008, "volume": 208625.0}, {"date": "2026-06-19", "close": 0.007, "volume": 4155937.0}, {"date": "2026-06-22", "close": 0.007, "volume": 4700.0}, {"date": "2026-06-23", "close": 0.007, "volume": 39536.0}, {"date": "2026-06-24", "close": 0.008, "volume": 66878.0}, {"date": "2026-06-25", "close": 0.008, "volume": 879401.0}, {"date": "2026-06-26", "close": 0.007, "volume": 662197.0}, {"date": "2026-06-29", "close": 0.007, "volume": 1635137.0}, {"date": "2026-06-30", "close": 0.007, "volume": 2500525.0}, {"date": "2026-07-03", "close": 0.007, "volume": 13275558.0}, {"date": "2026-07-06", "close": 0.008, "volume": 16218664.0}, {"date": "2026-07-07", "close": 0.009, "volume": 4231292.0}, {"date": "2026-07-08", "close": 0.007, "volume": 9361002.0}, {"date": "2026-07-09", "close": 0.0075, "volume": 2375000.0}, {"date": "2026-07-10", "close": 0.008, "volume": 4249810.0}, {"date": "2026-07-13", "close": 0.008, "volume": 12595190.0}, {"date": "2026-07-14", "close": 0.007, "volume": 3028927.0}, {"date": "2026-07-15", "close": 0.007, "volume": 8728572.0}, {"date": "2026-07-16", "close": 0.007, "volume": 798238.0}, {"date": "2026-07-17", "close": 0.006, "volume": 2178005.0}, {"date": "2026-07-20", "close": 0.006, "volume": 207500.0}, {"date": "2026-07-21", "close": 0.006, "volume": 11644786.0}, {"date": "2026-07-22", "close": 0.0065, "volume": 5090665.0}, {"date": "2026-07-23", "close": 0.006, "volume": 2409682.0}, {"date": "2026-07-24", "close": 0.006, "volume": 7856778.0}, {"date": "2026-07-27", "close": 0.006, "volume": 1763999.0}, {"date": "2026-07-28", "close": 0.006, "volume": 3731781.0}, {"date": "2026-07-29", "close": 0.006, "volume": 2092332.0}, {"date": "2026-07-30", "close": 0.005, "volume": 26178553.0}, {"date": "2026-07-31", "close": 0.006, "volume": 6858559.0}, {"date": "2026-08-03", "close": 0.005, "volume": 1915462.0}, {"date": "2026-08-05", "close": 0.0055, "volume": 1300000.0}, {"date": "2026-08-06", "close": 0.005, "volume": 1235658.0}, {"date": "2026-08-07", "close": 0.005, "volume": 250000.0}, {"date": "2026-08-10", "close": 0.005, "volume": 14164036.0}, {"date": "2026-08-12", "close": 0.005, "volume": 428794.0}, {"date": "2026-08-13", "close": 0.005, "volume": 9401999.0}, {"date": "2026-08-14", "close": 0.005, "volume": 1200475.0}, {"date": "2026-08-17", "close": 0.005, "volume": 1411000.0}, {"date": "2026-08-18", "close": 0.005, "volume": 2639000.0}, {"date": "2026-08-19", "close": 0.005, "volume": 12633796.0}, {"date": "2026-08-20", "close": 0.005, "volume": 8855315.0}, {"date": "2026-08-21", "close": 0.005, "volume": 1154948.0}, {"date": "2026-08-24", "close": 0.005, "volume": 1666667.0}, {"date": "2026-08-25", "close": 0.005, "volume": 1371554.0}, {"date": "2026-08-26", "close": 0.005, "volume": 2000000.0}, {"date": "2026-08-27", "close": 0.006, "volume": 2082806.0}, {"date": "2026-08-28", "close": 0.006, "volume": 124167.0}, {"date": "2026-08-31", "close": 0.006, "volume": 322332.0}, {"date": "2026-09-01", "close": 0.006, "volume": 439150.0}, {"date": "2026-09-03", "close": 0.005, "volume": 5429647.0}, {"date": "2026-09-04", "close": 0.006, "volume": 127444.0}, {"date": "2026-09-08", "close": 0.005, "volume": 10798334.0}, {"date": "2026-09-09", "close": 0.005, "volume": 1100000.0}, {"date": "2026-09-10", "close": 0.004, "volume": 7600000.0}, {"date": "2026-09-11", "close": 0.005, "volume": 3432988.0}, {"date": "2026-09-14", "close": 0.006, "volume": 39059523.0}, {"date": "2026-09-15", "close": 0.005, "volume": 2064480.0}, {"date": "2026-09-18", "close": 0.005, "volume": 4043950.0}], "refreshing": true}