{"ticker": "FCT", "overview": {"name": "Firstwave Cloud Technology Limited", "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": "FCT", "has_prices": true, "as_of": "2026-09-07", "last": 0.007, "prev_close": 0.008, "change": -0.001, "change_pct": -0.125, "session_volume": 6977984.0, "vwap_5": 0.00764312891951654, "vwap_20": 0.007342093140675108, "vwap_60": 0.007882154209825519, "vwap_250": 0.00739802002849875, "high_52w": 0.012, "low_52w": 0.003, "avg_volume_20": 4309739.0, "sessions": 400, "market_cap": {"value": 14888166.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "D Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Buckeridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Garnier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Friel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kiley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kiley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Friel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P MacRae", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hwang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kiley - Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hwang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P MacRae", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kiley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P MacRae", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kiley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kiley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-03", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Maher", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-03", "source_url": "https://www.marketindex.com.au/asx/fct", "needs_ocr": 0}], "directors": [{"name": "D Friel", "first_seen": "2024-04-29", "last_seen": "2024-12-09", "status": "current", "notices": 2}, {"name": "J Grant", "first_seen": "2022-12-08", "last_seen": "2025-07-04", "status": "current", "notices": 5}, {"name": "R Buckeridge", "first_seen": "2026-01-23", "last_seen": "2026-01-23", "status": "current", "notices": 1}, {"name": "D Garnier", "first_seen": "2026-01-23", "last_seen": "2026-01-23", "status": "current", "notices": 1}, {"name": "D Maher", "first_seen": "2022-02-03", "last_seen": "2026-04-17", "status": "current", "notices": 5}, {"name": "A. Phillips", "first_seen": "2016-04-21", "last_seen": "2016-04-21", "status": "past", "notices": 1}, {"name": "Richard Willson", "first_seen": "2016-05-09", "last_seen": "2016-05-09", "status": "past", "notices": 1}, {"name": "David Nolan", "first_seen": "2016-05-09", "last_seen": "2016-05-09", "status": "past", "notices": 1}, {"name": "Scott Lidgett", "first_seen": "2016-05-13", "last_seen": "2016-05-13", "status": "past", "notices": 1}, {"name": "Paul MacRae", "first_seen": "2016-05-13", "last_seen": "2016-05-13", "status": "past", "notices": 1}, {"name": "David Garnier", "first_seen": "2016-05-13", "last_seen": "2016-05-13", "status": "past", "notices": 1}, {"name": "Ted Keating", "first_seen": "2016-05-13", "last_seen": "2017-04-13", "status": "past", "notices": 2}, {"name": "Drew Kelton", "first_seen": "2016-05-13", "last_seen": "2017-09-03", "status": "past", "notices": 3}, {"name": "Steve O'Brien", "first_seen": "2016-05-13", "last_seen": "2017-10-03", "status": "past", "notices": 2}, {"name": "Sam Saba", "first_seen": "2017-10-20", "last_seen": "2017-10-24", "status": "past", "notices": 2}, {"name": "Simon Moore", "first_seen": "2017-03-01", "last_seen": "2017-11-30", "status": "past", "notices": 3}, {"name": "Dave Garnier", "first_seen": "2017-11-30", "last_seen": "2017-11-30", "status": "past", "notices": 1}, {"name": "R Kiley - Amendment", "first_seen": "2022-12-16", "last_seen": "2022-12-16", "status": "past", "notices": 1}, {"name": "P MacRae", "first_seen": "2022-05-12", "last_seen": "2023-11-27", "status": "past", "notices": 3}, {"name": "D Hwang", "first_seen": "2022-12-08", "last_seen": "2023-11-27", "status": "past", "notices": 2}, {"name": "R Kiley", "first_seen": "2022-02-03", "last_seen": "2024-04-29", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "FY27 Q1 Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156096-2A1707315"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155868-2A1707227"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146121-2A1703007"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - FCT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146115-2A1703000"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - FCT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146111-2A1702997"}], "performance": {"ticker": "FCT", "has_prices": true, "summary": {"n": 1, "avg": -0.9999863918203981, "win_rate": 0.0, "best": -0.9999863918203981, "worst": -0.9999863918203981, "as_of": "2026-11-02"}, "buys": [{"who": "MERRILL LYNCH & CO., INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3149.0, "date": "2009-01-23", "score": 20.0, "ref_price": 367.4260736, "return": -0.9999863918203981}]}, "price_series": [{"date": "2011-05-11", "close": 367.4260736, "volume": 992.0}, {"date": "2011-05-12", "close": 316.90498848, "volume": 60.0}, {"date": "2011-05-13", "close": 303.12651072, "volume": 298.0}, {"date": "2011-05-16", "close": 303.12651072, "volume": 148.0}, {"date": "2011-05-17", "close": 275.5695552, "volume": 76.0}, {"date": "2011-05-18", "close": 266.38390336, "volume": 201.0}, {"date": "2011-05-19", "close": 275.5695552, "volume": 90.0}, {"date": "2011-05-20", "close": 275.5695552, "volume": 63.0}, {"date": "2011-05-23", "close": 257.19825152, "volume": 344.0}, {"date": "2011-05-24", "close": 248.01259968, "volume": 173.0}, {"date": "2011-05-25", "close": 248.01259968, "volume": 21.0}, {"date": "2011-05-27", "close": 252.6054256, "volume": 64.0}, {"date": "2011-05-30", "close": 248.01259968, "volume": 117.0}, {"date": "2011-05-31", "close": 248.01259968, "volume": 21.0}, {"date": "2011-06-02", "close": 248.01259968, "volume": 45.0}, {"date": "2011-06-03", "close": 248.01259968, "volume": 22.0}, {"date": "2011-06-06", "close": 229.641296, "volume": 22.0}, {"date": "2011-06-07", "close": 229.641296, "volume": 152.0}, {"date": "2011-06-09", "close": 229.641296, "volume": 26.0}, {"date": "2011-06-10", "close": 229.641296, "volume": 30.0}, {"date": "2011-06-14", "close": 229.641296, "volume": 63.0}, {"date": "2011-06-15", "close": 229.641296, "volume": 44.0}, {"date": "2011-06-16", "close": 238.82694784, "volume": 22.0}, {"date": "2011-06-17", "close": 229.641296, "volume": 11.0}, {"date": "2011-06-21", "close": 229.641296, "volume": 65.0}, {"date": "2011-06-24", "close": 229.641296, "volume": 1.0}, {"date": "2011-06-28", "close": 229.641296, "volume": 62.0}, {"date": "2011-06-29", "close": 243.41977376, "volume": 81.0}, {"date": "2011-06-30", "close": 257.19825152, "volume": 13.0}, {"date": "2011-07-07", "close": 229.641296, "volume": 20.0}, {"date": "2011-07-25", "close": 229.641296, "volume": 9.0}, {"date": "2011-07-26", "close": 229.641296, "volume": 11.0}, {"date": "2011-07-28", "close": 229.641296, "volume": 42.0}, {"date": "2011-07-29", "close": 229.641296, "volume": 90.0}, {"date": "2011-08-03", "close": 211.26999232, "volume": 13.0}, {"date": "2011-08-05", "close": 192.89868864, "volume": 47.0}, {"date": "2011-08-09", "close": 174.52738496, "volume": 68.0}, {"date": "2011-08-15", "close": 202.08434048, "volume": 17.0}, {"date": "2011-08-19", "close": 202.08434048, "volume": 21.0}, {"date": "2011-08-24", "close": 202.08434048, "volume": 71.0}, {"date": "2011-08-25", "close": 229.641296, "volume": 22.0}, {"date": "2011-09-08", "close": 229.641296, "volume": 22.0}, {"date": "2011-09-13", "close": 183.7130368, "volume": 76.0}, {"date": "2011-09-15", "close": 183.7130368, "volume": 44.0}, {"date": "2011-09-19", "close": 183.7130368, "volume": 27.0}, {"date": "2011-09-22", "close": 183.7130368, "volume": 63.0}, {"date": "2011-09-26", "close": 160.7489072, "volume": 72.0}, {"date": "2011-10-03", "close": 183.7130368, "volume": 11.0}, {"date": "2011-10-06", "close": 183.7130368, "volume": 27.0}, {"date": "2011-10-18", "close": 183.7130368, "volume": 23.0}, {"date": "2011-10-21", "close": 174.52738496, "volume": 27.0}, {"date": "2011-10-31", "close": 202.08434048, "volume": 49.0}, {"date": "2011-11-01", "close": 183.7130368, "volume": 6.0}, {"date": "2011-11-04", "close": 183.7130368, "volume": 27.0}, {"date": "2011-11-07", "close": 183.7130368, "volume": 44.0}, {"date": "2011-11-09", "close": 174.52738496, "volume": 54.0}, {"date": "2011-11-15", "close": 183.7130368, "volume": 163.0}, {"date": "2011-11-17", "close": 165.34173312, "volume": 37.0}, {"date": "2011-11-21", "close": 165.34173312, "volume": 54.0}, {"date": "2011-11-23", "close": 183.7130368, "volume": 664.0}, {"date": "2011-11-24", "close": 202.08434048, "volume": 100.0}, {"date": "2011-11-28", "close": 197.49151456, "volume": 104.0}, {"date": "2011-12-01", "close": 183.7130368, "volume": 19.0}, {"date": "2011-12-05", "close": 174.52738496, "volume": 22.0}, {"date": "2011-12-12", "close": 146.97042944, "volume": 109.0}, {"date": "2011-12-13", "close": 146.97042944, "volume": 13.0}, {"date": "2011-12-19", "close": 146.97042944, "volume": 17.0}, {"date": "2011-12-20", "close": 137.7847776, "volume": 54.0}, {"date": "2011-12-28", "close": 137.7847776, "volume": 109.0}, {"date": "2012-01-06", "close": 137.7847776, "volume": 8.0}, {"date": "2012-01-11", "close": 128.59912576, "volume": 56.0}, {"date": "2012-01-24", "close": 128.59912576, "volume": 22.0}, {"date": "2012-01-30", "close": 165.34173312, "volume": 342.0}, {"date": "2012-01-31", "close": 165.34173312, "volume": 438.0}, {"date": "2012-02-01", "close": 169.93455904, "volume": 241.0}, {"date": "2012-02-02", "close": 183.7130368, "volume": 87.0}, {"date": "2012-02-08", "close": 183.7130368, "volume": 54.0}, {"date": "2012-02-13", "close": 183.7130368, "volume": 34.0}, {"date": "2012-02-14", "close": 183.7130368, "volume": 9.0}, {"date": "2012-02-15", "close": 192.89868864, "volume": 44.0}, {"date": "2012-02-16", "close": 183.7130368, "volume": 30.0}, {"date": "2012-02-20", "close": 179.12021088, "volume": 44.0}, {"date": "2012-02-21", "close": 183.7130368, "volume": 13.0}, {"date": "2012-02-22", "close": 183.7130368, "volume": 28.0}, {"date": "2012-02-23", "close": 183.7130368, "volume": 131.0}, {"date": "2012-02-24", "close": 183.7130368, "volume": 13.0}, {"date": "2012-02-27", "close": 183.7130368, "volume": 103.0}, {"date": "2012-02-28", "close": 183.7130368, "volume": 225.0}, {"date": "2012-02-29", "close": 179.12021088, "volume": 147.0}, {"date": "2012-03-01", "close": 174.52738496, "volume": 76.0}, {"date": "2012-03-02", "close": 183.7130368, "volume": 167.0}, {"date": "2012-03-05", "close": 179.12021088, "volume": 85.0}, {"date": "2012-03-06", "close": 183.7130368, "volume": 51.0}, {"date": "2012-03-07", "close": 179.12021088, "volume": 129.0}, {"date": "2012-03-08", "close": 179.12021088, "volume": 11.0}, {"date": "2012-03-09", "close": 183.7130368, "volume": 11.0}, {"date": "2012-03-14", "close": 179.12021088, "volume": 13.0}, {"date": "2012-03-15", "close": 179.12021088, "volume": 9.0}, {"date": "2012-03-26", "close": 179.12021088, "volume": 44.0}, {"date": "2012-03-27", "close": 183.7130368, "volume": 187.0}, {"date": "2012-03-28", "close": 183.7130368, "volume": 27.0}, {"date": "2012-03-29", "close": 183.7130368, "volume": 1.0}, {"date": "2012-04-02", "close": 183.7130368, "volume": 59.0}, {"date": "2012-04-03", "close": 183.7130368, "volume": 5.0}, {"date": "2012-04-04", "close": 192.89868864, "volume": 108.0}, {"date": "2012-05-01", "close": 183.7130368, "volume": 16.0}, {"date": "2012-05-03", "close": 165.34173312, "volume": 13.0}, {"date": "2012-05-04", "close": 165.34173312, "volume": 109.0}, {"date": "2012-05-07", "close": 165.34173312, "volume": 548.0}, {"date": "2012-05-09", "close": 165.34173312, "volume": 5.0}, {"date": "2012-05-18", "close": 137.7847776, "volume": 136.0}, {"date": "2012-05-24", "close": 110.22782208, "volume": 163.0}, {"date": "2012-05-29", "close": 137.7847776, "volume": 109.0}, {"date": "2012-05-30", "close": 137.7847776, "volume": 103.0}, {"date": "2012-05-31", "close": 151.56325536, "volume": 93.0}, {"date": "2012-06-01", "close": 151.56325536, "volume": 11.0}, {"date": "2012-06-04", "close": 128.59912576, "volume": 71.0}, {"date": "2012-06-14", "close": 137.7847776, "volume": 218.0}, {"date": "2012-06-21", "close": 128.59912576, "volume": 9.0}, {"date": "2012-06-25", "close": 128.59912576, "volume": 44.0}, {"date": "2012-07-06", "close": 101.04217024, "volume": 78.0}, {"date": "2012-07-09", "close": 124.00629984, "volume": 78.0}, {"date": "2012-08-08", "close": 101.04217024, "volume": 131.0}, {"date": "2012-08-10", "close": 101.04217024, "volume": 87.0}, {"date": "2012-08-15", "close": 91.8565184, "volume": 5.0}, {"date": "2012-08-17", "close": 96.44934432, "volume": 22.0}, {"date": "2012-08-22", "close": 101.04217024, "volume": 9.0}, {"date": "2012-09-19", "close": 101.04217024, "volume": 44.0}, {"date": "2012-09-27", "close": 91.8565184, "volume": 44.0}, {"date": "2012-09-28", "close": 101.04217024, "volume": 5.0}, {"date": "2012-10-03", "close": 101.04217024, "volume": 109.0}, {"date": "2012-10-18", "close": 82.67086656, "volume": 131.0}, {"date": "2012-10-25", "close": 68.8923888, "volume": 109.0}, {"date": "2012-10-29", "close": 73.48521472, "volume": 109.0}, {"date": "2012-11-07", "close": 68.8923888, "volume": 54.0}, {"date": "2012-11-15", "close": 64.29956288, "volume": 87.0}, {"date": "2012-11-28", "close": 64.29956288, "volume": 65.0}, {"date": "2012-12-03", "close": 45.9282592, "volume": 204.0}, {"date": "2012-12-04", "close": 50.52108512, "volume": 163.0}, {"date": "2012-12-05", "close": 50.52108512, "volume": 356.0}, {"date": "2012-12-07", "close": 50.52108512, "volume": 59.0}, {"date": "2012-12-13", "close": 50.52108512, "volume": 102.0}, {"date": "2012-12-14", "close": 45.9282592, "volume": 9.0}, {"date": "2012-12-18", "close": 45.9282592, "volume": 95.0}, {"date": "2012-12-19", "close": 55.11391104, "volume": 109.0}, {"date": "2012-12-20", "close": 64.29956288, "volume": 193.0}, {"date": "2012-12-21", "close": 73.48521472, "volume": 44.0}, {"date": "2013-01-03", "close": 73.48521472, "volume": 249.0}, {"date": "2013-01-04", "close": 73.48521472, "volume": 15.0}, {"date": "2013-01-09", "close": 73.48521472, "volume": 232.0}, {"date": "2013-01-10", "close": 73.48521472, "volume": 204.0}, {"date": "2013-01-17", "close": 73.48521472, "volume": 65.0}, {"date": "2013-01-18", "close": 82.67086656, "volume": 294.0}, {"date": "2013-01-21", "close": 68.8923888, "volume": 178.0}, {"date": "2013-01-22", "close": 78.07804064, "volume": 71.0}, {"date": "2013-01-23", "close": 82.67086656, "volume": 45.0}, {"date": "2013-01-25", "close": 78.07804064, "volume": 44.0}, {"date": "2013-01-29", "close": 82.67086656, "volume": 19.0}, {"date": "2013-01-31", "close": 64.29956288, "volume": 246.0}, {"date": "2013-02-07", "close": 64.29956288, "volume": 26.0}, {"date": "2013-02-08", "close": 64.29956288, "volume": 22.0}, {"date": "2013-02-22", "close": 64.29956288, "volume": 22.0}, {"date": "2013-02-28", "close": 50.52108512, "volume": 17.0}, {"date": "2013-03-01", "close": 49.602519936, "volume": 5.0}, {"date": "2013-03-04", "close": 45.9282592, "volume": 44.0}, {"date": "2013-03-05", "close": 45.9282592, "volume": 59.0}, {"date": "2013-03-06", "close": 45.9282592, "volume": 26.0}, {"date": "2013-03-18", "close": 38.579737728, "volume": 118.0}, {"date": "2013-03-19", "close": 38.579737728, "volume": 56.0}, {"date": "2013-03-20", "close": 36.74260736, "volume": 22.0}, {"date": "2013-03-22", "close": 37.661172544, "volume": 27.0}, {"date": "2013-03-26", "close": 37.661172544, "volume": 109.0}, {"date": "2013-03-28", "close": 38.579737728, "volume": 65.0}, {"date": "2013-04-08", "close": 55.11391104, "volume": 75.0}, {"date": "2013-04-09", "close": 57.869606592, "volume": 61.0}, {"date": "2013-04-16", "close": 55.11391104, "volume": 61.0}, {"date": "2013-04-24", "close": 45.9282592, "volume": 44.0}, {"date": "2013-04-29", "close": 56.032476224, "volume": 44.0}, {"date": "2013-04-30", "close": 68.8923888, "volume": 285.0}, {"date": "2013-05-01", "close": 73.48521472, "volume": 626.0}, {"date": "2013-05-02", "close": 78.07804064, "volume": 163.0}, {"date": "2013-05-03", "close": 78.07804064, "volume": 75.0}, {"date": "2013-05-06", "close": 78.07804064, "volume": 51.0}, {"date": "2013-05-07", "close": 80.833736192, "volume": 44.0}, {"date": "2013-05-08", "close": 80.833736192, "volume": 4.0}, {"date": "2013-05-09", "close": 73.48521472, "volume": 131.0}, {"date": "2013-05-10", "close": 68.8923888, "volume": 131.0}, {"date": "2013-05-13", "close": 74.403779904, "volume": 29.0}, {"date": "2013-05-14", "close": 87.26369248, "volume": 194.0}, {"date": "2013-05-15", "close": 87.26369248, "volume": 147.0}, {"date": "2013-05-23", "close": 82.67086656, "volume": 48.0}, {"date": "2013-05-27", "close": 74.403779904, "volume": 26.0}, {"date": "2013-05-31", "close": 68.8923888, "volume": 131.0}, {"date": "2013-06-03", "close": 68.8923888, "volume": 26.0}, {"date": "2013-06-04", "close": 73.48521472, "volume": 54.0}, {"date": "2013-06-07", "close": 73.48521472, "volume": 44.0}, {"date": "2013-06-12", "close": 78.07804064, "volume": 44.0}, {"date": "2013-06-14", "close": 79.915171008, "volume": 109.0}, {"date": "2013-06-17", "close": 76.240910272, "volume": 446.0}, {"date": "2013-06-18", "close": 73.48521472, "volume": 107.0}, {"date": "2013-06-21", "close": 73.48521472, "volume": 54.0}, {"date": "2013-06-24", "close": 73.48521472, "volume": 109.0}, {"date": "2013-06-25", "close": 68.8923888, "volume": 122.0}, {"date": "2013-06-28", "close": 69.810953984, "volume": 54.0}, {"date": "2013-07-02", "close": 69.810953984, "volume": 65.0}, {"date": "2013-07-03", "close": 78.996605824, "volume": 64.0}, {"date": "2013-07-04", "close": 87.26369248, "volume": 65.0}, {"date": "2013-07-05", "close": 87.26369248, "volume": 44.0}, {"date": "2013-07-08", "close": 96.44934432, "volume": 61.0}, {"date": "2013-07-09", "close": 96.44934432, "volume": 113.0}, {"date": "2013-07-11", "close": 91.8565184, "volume": 109.0}, {"date": "2013-07-12", "close": 101.04217024, "volume": 106.0}, {"date": "2013-07-15", "close": 101.04217024, "volume": 3.0}, {"date": "2013-07-16", "close": 101.04217024, "volume": 48.0}, {"date": "2013-07-17", "close": 101.04217024, "volume": 11.0}, {"date": "2013-07-19", "close": 96.44934432, "volume": 44.0}, {"date": "2013-07-23", "close": 101.04217024, "volume": 87.0}, {"date": "2013-08-14", "close": 90.937953216, "volume": 60.0}, {"date": "2013-08-15", "close": 83.589431744, "volume": 254.0}, {"date": "2013-08-16", "close": 82.67086656, "volume": 27.0}, {"date": "2013-08-20", "close": 82.67086656, "volume": 198.0}, {"date": "2013-08-26", "close": 76.240910272, "volume": 138.0}, {"date": "2013-08-28", "close": 73.48521472, "volume": 161.0}, {"date": "2013-08-29", "close": 73.48521472, "volume": 232.0}, {"date": "2013-08-30", "close": 75.322345088, "volume": 54.0}, {"date": "2013-09-02", "close": 78.996605824, "volume": 125.0}, {"date": "2013-09-03", "close": 75.322345088, "volume": 87.0}, {"date": "2013-09-04", "close": 78.07804064, "volume": 8.0}, {"date": "2013-09-06", "close": 78.996605824, "volume": 28.0}, {"date": "2013-09-09", "close": 82.67086656, "volume": 109.0}, {"date": "2013-09-10", "close": 78.996605824, "volume": 61.0}, {"date": "2013-09-11", "close": 84.507996928, "volume": 1110.0}, {"date": "2013-09-12", "close": 87.26369248, "volume": 64.0}, {"date": "2013-09-13", "close": 87.26369248, "volume": 66.0}, {"date": "2013-09-16", "close": 84.507996928, "volume": 122.0}, {"date": "2013-09-17", "close": 86.345127296, "volume": 142.0}, {"date": "2013-09-18", "close": 84.507996928, "volume": 6.0}, {"date": "2013-09-19", "close": 82.67086656, "volume": 119.0}, {"date": "2013-09-20", "close": 79.915171008, "volume": 33.0}, {"date": "2013-09-23", "close": 73.48521472, "volume": 130.0}, {"date": "2013-10-01", "close": 80.833736192, "volume": 82.0}, {"date": "2013-10-02", "close": 82.67086656, "volume": 416.0}, {"date": "2013-10-10", "close": 78.07804064, "volume": 44.0}, {"date": "2013-10-16", "close": 78.07804064, "volume": 33.0}, {"date": "2013-10-18", "close": 78.07804064, "volume": 163.0}, {"date": "2013-10-22", "close": 73.48521472, "volume": 33.0}, {"date": "2013-10-23", "close": 68.8923888, "volume": 142.0}, {"date": "2013-10-24", "close": 68.8923888, "volume": 174.0}, {"date": "2013-10-28", "close": 65.218128064, "volume": 17.0}, {"date": "2013-10-29", "close": 64.29956288, "volume": 76.0}, {"date": "2013-10-30", "close": 64.29956288, "volume": 54.0}, {"date": "2013-10-31", "close": 64.29956288, "volume": 54.0}, {"date": "2013-11-04", "close": 59.70673696, "volume": 506.0}, {"date": "2013-11-05", "close": 55.11391104, "volume": 22.0}, {"date": "2013-11-13", "close": 55.11391104, "volume": 134.0}, {"date": "2013-11-18", "close": 53.276780672, "volume": 172.0}, {"date": "2013-11-19", "close": 55.11391104, "volume": 8.0}, {"date": "2013-11-21", "close": 63.380997696, "volume": 55.0}, {"date": "2013-11-22", "close": 64.29956288, "volume": 19.0}, {"date": "2013-11-27", "close": 64.29956288, "volume": 22.0}, {"date": "2013-11-28", "close": 59.70673696, "volume": 17.0}, {"date": "2013-12-02", "close": 59.70673696, "volume": 26.0}, {"date": "2013-12-03", "close": 64.29956288, "volume": 47.0}, {"date": "2013-12-04", "close": 64.29956288, "volume": 2.0}, {"date": "2013-12-05", "close": 64.29956288, "volume": 75.0}, {"date": "2013-12-09", "close": 66.136693248, "volume": 240.0}, {"date": "2013-12-17", "close": 67.055258432, "volume": 837.0}, {"date": "2013-12-18", "close": 72.566649536, "volume": 799.0}, {"date": "2013-12-19", "close": 73.48521472, "volume": 366.0}, {"date": "2013-12-20", "close": 69.810953984, "volume": 506.0}, {"date": "2013-12-23", "close": 73.48521472, "volume": 87.0}, {"date": "2013-12-27", "close": 68.8923888, "volume": 343.0}, {"date": "2013-12-30", "close": 68.8923888, "volume": 117.0}, {"date": "2013-12-31", "close": 69.810953984, "volume": 109.0}, {"date": "2014-01-02", "close": 64.29956288, "volume": 488.0}, {"date": "2014-01-03", "close": 65.218128064, "volume": 6.0}, {"date": "2014-01-06", "close": 67.973823616, "volume": 87.0}, {"date": "2014-01-07", "close": 68.8923888, "volume": 87.0}, {"date": "2014-01-09", "close": 67.973823616, "volume": 100.0}, {"date": "2014-01-13", "close": 66.136693248, "volume": 68.0}, {"date": "2014-01-14", "close": 67.055258432, "volume": 174.0}, {"date": "2014-01-21", "close": 65.218128064, "volume": 237.0}, {"date": "2014-01-22", "close": 67.055258432, "volume": 131.0}, {"date": "2014-01-23", "close": 69.810953984, "volume": 93.0}, {"date": "2014-01-24", "close": 69.810953984, "volume": 32.0}, {"date": "2014-01-28", "close": 69.810953984, "volume": 71.0}, {"date": "2014-01-29", "close": 69.810953984, "volume": 62.0}, {"date": "2014-01-30", "close": 68.8923888, "volume": 81.0}, {"date": "2014-01-31", "close": 64.29956288, "volume": 109.0}, {"date": "2014-02-03", "close": 69.810953984, "volume": 221.0}, {"date": "2014-02-05", "close": 64.29956288, "volume": 183.0}, {"date": "2014-02-10", "close": 71.648084352, "volume": 116.0}, {"date": "2014-02-11", "close": 68.8923888, "volume": 223.0}, {"date": "2014-02-12", "close": 65.218128064, "volume": 87.0}, {"date": "2014-02-18", "close": 71.648084352, "volume": 40.0}, {"date": "2014-02-24", "close": 66.136693248, "volume": 5.0}, {"date": "2014-02-25", "close": 65.218128064, "volume": 22.0}, {"date": "2014-02-28", "close": 69.810953984, "volume": 22.0}, {"date": "2014-03-03", "close": 68.8923888, "volume": 122.0}, {"date": "2014-03-04", "close": 66.136693248, "volume": 1.0}, {"date": "2014-03-05", "close": 65.218128064, "volume": 675.0}, {"date": "2014-03-10", "close": 64.29956288, "volume": 9.0}, {"date": "2014-03-11", "close": 64.29956288, "volume": 136.0}, {"date": "2014-03-13", "close": 62.462432512, "volume": 33.0}, {"date": "2014-03-14", "close": 64.29956288, "volume": 8.0}, {"date": "2014-03-18", "close": 64.29956288, "volume": 438.0}, {"date": "2014-03-19", "close": 62.462432512, "volume": 131.0}, {"date": "2014-03-20", "close": 64.29956288, "volume": 178.0}, {"date": "2014-03-21", "close": 59.70673696, "volume": 44.0}, {"date": "2014-03-24", "close": 59.70673696, "volume": 71.0}, {"date": "2014-03-25", "close": 59.70673696, "volume": 108.0}, {"date": "2014-03-26", "close": 66.136693248, "volume": 472.0}, {"date": "2014-03-27", "close": 64.29956288, "volume": 324.0}, {"date": "2014-03-31", "close": 66.136693248, "volume": 22.0}, {"date": "2014-04-01", "close": 64.29956288, "volume": 91.0}, {"date": "2014-04-11", "close": 55.11391104, "volume": 63.0}, {"date": "2014-04-15", "close": 57.869606592, "volume": 11.0}, {"date": "2014-04-16", "close": 64.29956288, "volume": 194.0}, {"date": "2014-04-17", "close": 64.29956288, "volume": 254.0}, {"date": "2014-04-22", "close": 57.869606592, "volume": 83.0}, {"date": "2014-04-23", "close": 59.70673696, "volume": 49.0}, {"date": "2014-04-28", "close": 59.70673696, "volume": 11.0}, {"date": "2014-04-29", "close": 59.70673696, "volume": 253.0}, {"date": "2014-04-30", "close": 59.70673696, "volume": 180.0}, {"date": "2014-05-05", "close": 55.11391104, "volume": 330.0}, {"date": "2014-05-09", "close": 56.032476224, "volume": 627.0}, {"date": "2014-05-12", "close": 56.951041408, "volume": 197.0}, {"date": "2014-05-13", "close": 56.951041408, "volume": 0.0}, {"date": "2014-05-14", "close": 56.951041408, "volume": 109.0}, {"date": "2014-05-21", "close": 54.195345856, "volume": 225.0}, {"date": "2014-05-22", "close": 55.11391104, "volume": 218.0}, {"date": "2014-05-23", "close": 55.11391104, "volume": 33.0}, {"date": "2014-05-29", "close": 55.11391104, "volume": 109.0}, {"date": "2014-06-02", "close": 50.52108512, "volume": 199.0}, {"date": "2014-06-03", "close": 46.846824384, "volume": 65.0}, {"date": "2014-06-04", "close": 45.9282592, "volume": 326.0}, {"date": "2014-06-06", "close": 37.661172544, "volume": 544.0}, {"date": "2014-06-11", "close": 41.33543328, "volume": 891.0}, {"date": "2014-06-12", "close": 45.9282592, "volume": 435.0}, {"date": "2014-06-13", "close": 45.9282592, "volume": 218.0}, {"date": "2014-06-17", "close": 45.009694016, "volume": 217.0}, {"date": "2014-06-18", "close": 36.74260736, "volume": 142.0}, {"date": "2014-06-20", "close": 45.9282592, "volume": 428.0}, {"date": "2014-06-23", "close": 45.9282592, "volume": 126.0}, {"date": "2014-06-24", "close": 44.091128832, "volume": 158.0}, {"date": "2014-06-25", "close": 40.416868096, "volume": 66.0}, {"date": "2014-06-26", "close": 40.416868096, "volume": 42.0}, {"date": "2014-06-27", "close": 48.683954752, "volume": 145.0}, {"date": "2014-06-30", "close": 50.52108512, "volume": 33.0}, {"date": "2014-07-01", "close": 50.52108512, "volume": 33.0}, {"date": "2014-07-02", "close": 50.52108512, "volume": 19.0}, {"date": "2014-07-04", "close": 49.602519936, "volume": 19.0}, {"date": "2014-07-11", "close": 50.52108512, "volume": 109.0}, {"date": "2014-07-14", "close": 49.602519936, "volume": 3.0}, {"date": "2014-07-17", "close": 45.9282592, "volume": 88.0}, {"date": "2014-07-22", "close": 36.74260736, "volume": 617.0}, {"date": "2014-07-23", "close": 36.74260736, "volume": 153.0}, {"date": "2014-07-24", "close": 29.394085888, "volume": 64.0}, {"date": "2014-07-25", "close": 31.231216256, "volume": 1.0}, {"date": "2014-07-29", "close": 36.74260736, "volume": 109.0}, {"date": "2014-07-31", "close": 36.74260736, "volume": 229.0}, {"date": "2014-08-01", "close": 41.33543328, "volume": 164.0}, {"date": "2014-08-04", "close": 41.33543328, "volume": 76.0}, {"date": "2014-08-07", "close": 36.74260736, "volume": 107.0}, {"date": "2014-08-08", "close": 38.579737728, "volume": 109.0}, {"date": "2014-08-11", "close": 39.498302912, "volume": 54.0}, {"date": "2014-08-12", "close": 41.33543328, "volume": 218.0}, {"date": "2014-08-13", "close": 42.253998464, "volume": 242.0}, {"date": "2014-08-14", "close": 36.74260736, "volume": 2.0}, {"date": "2014-08-19", "close": 36.74260736, "volume": 20.0}, {"date": "2014-08-20", "close": 36.74260736, "volume": 34.0}, {"date": "2014-08-25", "close": 32.14978144, "volume": 348.0}, {"date": "2014-08-26", "close": 27.55695552, "volume": 970.0}, {"date": "2014-08-27", "close": 27.55695552, "volume": 207.0}, {"date": "2014-09-01", "close": 32.14978144, "volume": 109.0}, {"date": "2014-09-05", "close": 33.068346624, "volume": 181.0}, {"date": "2014-09-10", "close": 36.74260736, "volume": 109.0}, {"date": "2014-09-15", "close": 32.14978144, "volume": 581.0}, {"date": "2014-09-16", "close": 32.14978144, "volume": 1089.0}, {"date": "2014-09-17", "close": 36.74260736, "volume": 272.0}, {"date": "2014-09-18", "close": 35.824042176, "volume": 16.0}, {"date": "2014-09-19", "close": 35.824042176, "volume": 898.0}, {"date": "2014-09-22", "close": 35.824042176, "volume": 933.0}, {"date": "2014-09-23", "close": 33.068346624, "volume": 161.0}, {"date": "2014-09-24", "close": 33.068346624, "volume": 819.0}, {"date": "2014-09-25", "close": 29.394085888, "volume": 1130.0}, {"date": "2014-09-26", "close": 33.068346624, "volume": 38.0}, {"date": "2014-09-29", "close": 28.475520704, "volume": 147.0}, {"date": "2014-10-01", "close": 27.55695552, "volume": 1740.0}, {"date": "2014-10-02", "close": 27.55695552, "volume": 109.0}, {"date": "2014-10-03", "close": 26.638390336, "volume": 142.0}, {"date": "2014-10-06", "close": 26.638390336, "volume": 123.0}, {"date": "2014-10-08", "close": 27.55695552, "volume": 272.0}, {"date": "2014-10-09", "close": 27.55695552, "volume": 90.0}, {"date": "2014-10-10", "close": 26.638390336, "volume": 218.0}, {"date": "2014-10-15", "close": 23.882694784, "volume": 63.0}, {"date": "2014-10-16", "close": 22.9641296, "volume": 131.0}, {"date": "2014-10-17", "close": 20.208434048, "volume": 136.0}, {"date": "2014-10-21", "close": 20.208434048, "volume": 891.0}, {"date": "2014-10-23", "close": 21.126999232, "volume": 253.0}, {"date": "2014-10-24", "close": 20.208434048, "volume": 1352.0}, {"date": "2014-10-27", "close": 25.719825152, "volume": 506.0}, {"date": "2014-10-28", "close": 25.719825152, "volume": 1511.0}, {"date": "2014-10-29", "close": 27.55695552, "volume": 2910.0}, {"date": "2014-10-30", "close": 25.719825152, "volume": 468.0}, {"date": "2014-10-31", "close": 25.719825152, "volume": 297.0}, {"date": "2014-11-03", "close": 22.045564416, "volume": 444.0}, {"date": "2014-11-04", "close": 22.9641296, "volume": 702.0}, {"date": "2014-11-05", "close": 25.719825152, "volume": 1197.0}, {"date": "2014-11-06", "close": 21.126999232, "volume": 1351.0}, {"date": "2014-11-07", "close": 20.208434048, "volume": 131.0}, {"date": "2014-11-10", "close": 20.208434048, "volume": 485.0}, {"date": "2014-11-12", "close": 22.9641296, "volume": 693.0}, {"date": "2014-11-13", "close": 22.9641296, "volume": 1075.0}, {"date": "2014-11-17", "close": 9.18565184, "volume": 8115.0}, {"date": "2014-11-20", "close": 9.18565184, "volume": 3334.0}, {"date": "2014-11-21", "close": 12.859912576, "volume": 768.0}, {"date": "2014-11-24", "close": 11.022782208, "volume": 27.0}, {"date": "2014-11-25", "close": 11.941347392, "volume": 54.0}, {"date": "2014-11-26", "close": 7.348521472, "volume": 255.0}, {"date": "2014-11-27", "close": 9.18565184, "volume": 574.0}, {"date": "2014-11-28", "close": 9.18565184, "volume": 891.0}, {"date": "2014-12-01", "close": 8.267086656, "volume": 242.0}, {"date": "2014-12-02", "close": 13.77847776, "volume": 131.0}, {"date": "2014-12-03", "close": 10.104217024, "volume": 201.0}, {"date": "2014-12-04", "close": 9.18565184, "volume": 327.0}, {"date": "2014-12-05", "close": 8.267086656, "volume": 78.0}, {"date": "2014-12-08", "close": 9.18565184, "volume": 118.0}, {"date": "2014-12-09", "close": 11.941347392, "volume": 84.0}, {"date": "2014-12-11", "close": 7.348521472, "volume": 623.0}, {"date": "2014-12-15", "close": 5.511391104, "volume": 1293.0}, {"date": "2014-12-16", "close": 3.674260736, "volume": 925.0}, {"date": "2014-12-19", "close": 2.755695552, "volume": 4230.0}, {"date": "2014-12-22", "close": 3.674260736, "volume": 380.0}, {"date": "2014-12-24", "close": 4.59282592, "volume": 752.0}, {"date": "2015-01-06", "close": 3.674260736, "volume": 406.0}, {"date": "2015-01-08", "close": 3.674260736, "volume": 184.0}, {"date": "2015-01-15", "close": 3.936707931, "volume": 229.0}, {"date": "2015-01-16", "close": 3.936707931, "volume": 495.0}, {"date": "2015-01-20", "close": 2.624471954, "volume": 23.0}, {"date": "2015-01-21", "close": 5.248943908, "volume": 561.0}, {"date": "2015-01-22", "close": 3.936707931, "volume": 87.0}, {"date": "2015-01-27", "close": 3.936707931, "volume": 456.0}, {"date": "2015-01-28", "close": 2.624471954, "volume": 1791.0}, {"date": "2015-01-29", "close": 2.624471954, "volume": 544.0}, {"date": "2015-02-03", "close": 2.624471954, "volume": 100.0}, {"date": "2015-02-04", "close": 2.624471954, "volume": 8.0}, {"date": "2015-02-05", "close": 3.936707931, "volume": 554.0}, {"date": "2015-02-12", "close": 2.624471954, "volume": 789.0}, {"date": "2015-02-16", "close": 2.624471954, "volume": 296.0}, {"date": "2015-02-17", "close": 2.624471954, "volume": 3155.0}, {"date": "2015-02-23", "close": 2.624471954, "volume": 3300.0}, {"date": "2015-02-25", "close": 2.624471954, "volume": 473.0}, {"date": "2015-02-26", "close": 2.624471954, "volume": 532.0}, {"date": "2015-02-27", "close": 2.624471954, "volume": 286.0}, {"date": "2015-03-11", "close": 2.624471954, "volume": 383.0}, {"date": "2015-03-12", "close": 2.624471954, "volume": 665.0}, {"date": "2015-03-13", "close": 2.624471954, "volume": 1448.0}, {"date": "2015-03-17", "close": 2.624471954, "volume": 215.0}, {"date": "2015-03-18", "close": 2.624471954, "volume": 1512.0}, {"date": "2015-03-20", "close": 2.624471954, "volume": 381.0}, {"date": "2015-03-23", "close": 3.936707931, "volume": 1006.0}, {"date": "2015-03-24", "close": 2.624471954, "volume": 48.0}, {"date": "2015-03-25", "close": 2.624471954, "volume": 902.0}, {"date": "2015-03-27", "close": 2.624471954, "volume": 32.0}, {"date": "2015-03-30", "close": 1.312235977, "volume": 1687.0}, {"date": "2016-05-20", "close": 0.239618225, "volume": 3354679.0}, {"date": "2016-05-23", "close": 0.213478055, "volume": 388445.0}, {"date": "2016-05-24", "close": 0.21783475, "volume": 524899.0}, {"date": "2016-05-25", "close": 0.213478055, "volume": 452054.0}, {"date": "2016-05-26", "close": 0.20912136, "volume": 352499.0}, {"date": "2016-05-27", "close": 0.213478055, "volume": 431897.0}, {"date": "2016-05-30", "close": 0.20912136, "volume": 192234.0}, {"date": "2016-05-31", "close": 0.20040797, "volume": 395367.0}, {"date": "2016-06-01", "close": 0.20040797, "volume": 91630.0}, {"date": "2016-06-02", "close": 0.20912136, "volume": 250878.0}, {"date": "2016-06-03", "close": 0.213478055, "volume": 482017.0}, {"date": "2016-06-06", "close": 0.20912136, "volume": 321695.0}, {"date": "2016-06-07", "close": 0.204764665, "volume": 364215.0}, {"date": "2016-06-08", "close": 0.20912136, "volume": 228447.0}, {"date": "2016-06-09", "close": 0.21783475, "volume": 784362.0}, {"date": "2016-06-10", "close": 0.21783475, "volume": 912024.0}, {"date": "2016-06-14", "close": 0.20912136, "volume": 360150.0}, {"date": "2016-06-15", "close": 0.204764665, "volume": 119331.0}, {"date": "2016-06-16", "close": 0.204764665, "volume": 179535.0}, {"date": "2016-06-17", "close": 0.222191445, "volume": 320709.0}, {"date": "2016-06-20", "close": 0.21783475, "volume": 665183.0}, {"date": "2016-06-21", "close": 0.222191445, "volume": 364053.0}, {"date": "2016-06-22", "close": 0.222191445, "volume": 537104.0}, {"date": "2016-06-23", "close": 0.20912136, "volume": 133352.0}, {"date": "2016-06-24", "close": 0.21783475, "volume": 351689.0}, {"date": "2016-06-27", "close": 0.20912136, "volume": 57383.0}, {"date": "2016-06-28", "close": 0.20912136, "volume": 156713.0}, {"date": "2016-06-29", "close": 0.213478055, "volume": 81390.0}, {"date": "2016-06-30", "close": 0.20912136, "volume": 49821.0}, {"date": "2016-07-01", "close": 0.20912136, "volume": 22892.0}, {"date": "2016-07-04", "close": 0.20040797, "volume": 28691.0}, {"date": "2016-07-05", "close": 0.20912136, "volume": 2525.0}, {"date": "2016-07-07", "close": 0.20912136, "volume": 94629.0}, {"date": "2016-07-08", "close": 0.20912136, "volume": 401681.0}, {"date": "2016-07-11", "close": 0.204764665, "volume": 154866.0}, {"date": "2016-07-12", "close": 0.204764665, "volume": 137719.0}, {"date": "2016-07-13", "close": 0.20040797, "volume": 54514.0}, {"date": "2016-07-14", "close": 0.20040797, "volume": 298.0}, {"date": "2016-07-15", "close": 0.20040797, "volume": 374.0}, {"date": "2016-07-18", "close": 0.187337885, "volume": 278964.0}, {"date": "2016-07-20", "close": 0.187337885, "volume": 114766.0}, {"date": "2016-07-21", "close": 0.187337885, "volume": 1239693.0}, {"date": "2016-07-22", "close": 0.20912136, "volume": 863326.0}, {"date": "2016-07-25", "close": 0.20040797, "volume": 524889.0}, {"date": "2016-07-26", "close": 0.24397492, "volume": 924315.0}, {"date": "2016-07-27", "close": 0.300611955, "volume": 2687420.0}, {"date": "2016-07-28", "close": 0.274471785, "volume": 831035.0}, {"date": "2016-07-29", "close": 0.274471785, "volume": 1234129.0}, {"date": "2016-08-01", "close": 0.27882848, "volume": 1392233.0}, {"date": "2016-08-02", "close": 0.283185175, "volume": 65343.0}, {"date": "2016-08-03", "close": 0.27882848, "volume": 28691.0}, {"date": "2016-08-04", "close": 0.291898565, "volume": 478927.0}, {"date": "2016-08-05", "close": 0.28754187, "volume": 361513.0}, {"date": "2016-08-08", "close": 0.283185175, "volume": 609407.0}, {"date": "2016-08-09", "close": 0.283185175, "volume": 786941.0}, {"date": "2016-08-10", "close": 0.283185175, "volume": 129778.0}, {"date": "2016-08-11", "close": 0.29625526, "volume": 1028534.0}, {"date": "2016-08-12", "close": 0.291898565, "volume": 1596216.0}, {"date": "2016-08-15", "close": 0.344178905, "volume": 452482.0}, {"date": "2016-08-16", "close": 0.32239543, "volume": 481730.0}, {"date": "2016-08-17", "close": 0.31368204, "volume": 499494.0}, {"date": "2016-08-18", "close": 0.326752125, "volume": 179801.0}, {"date": "2016-08-19", "close": 0.318038735, "volume": 245636.0}, {"date": "2016-08-22", "close": 0.32239543, "volume": 235270.0}, {"date": "2016-08-23", "close": 0.32239543, "volume": 188073.0}, {"date": "2016-08-24", "close": 0.32239543, "volume": 1032845.0}, {"date": "2016-08-25", "close": 0.31368204, "volume": 483894.0}, {"date": "2016-08-26", "close": 0.309325345, "volume": 28691.0}, {"date": "2016-08-29", "close": 0.27882848, "volume": 1019644.0}, {"date": "2016-08-30", "close": 0.33110882, "volume": 1169419.0}, {"date": "2016-08-31", "close": 0.32239543, "volume": 507321.0}, {"date": "2016-09-01", "close": 0.35724899, "volume": 1955921.0}, {"date": "2016-09-02", "close": 0.37467577, "volume": 1700819.0}, {"date": "2016-09-05", "close": 0.38338916, "volume": 889847.0}, {"date": "2016-09-06", "close": 0.37467577, "volume": 850816.0}, {"date": "2016-09-07", "close": 0.39210255, "volume": 1022236.0}, {"date": "2016-09-08", "close": 0.4356695, "volume": 1867724.0}, {"date": "2016-09-09", "close": 0.48794984, "volume": 2563300.0}, {"date": "2016-09-12", "close": 0.457452975, "volume": 2047366.0}, {"date": "2016-09-13", "close": 0.5228034, "volume": 1405603.0}, {"date": "2016-09-14", "close": 0.527160095, "volume": 2467891.0}, {"date": "2016-09-15", "close": 0.49666323, "volume": 817566.0}, {"date": "2016-09-16", "close": 0.509733315, "volume": 477531.0}, {"date": "2016-09-19", "close": 0.5228034, "volume": 220557.0}, {"date": "2016-09-20", "close": 0.50537662, "volume": 383649.0}, {"date": "2016-09-21", "close": 0.501019925, "volume": 694557.0}, {"date": "2016-09-22", "close": 0.50537662, "volume": 1268371.0}, {"date": "2016-09-23", "close": 0.49666323, "volume": 403114.0}, {"date": "2016-09-26", "close": 0.49666323, "volume": 363907.0}, {"date": "2016-09-27", "close": 0.5228034, "volume": 591509.0}, {"date": "2016-09-28", "close": 0.54894357, "volume": 1428252.0}, {"date": "2016-09-29", "close": 0.54023018, "volume": 236787.0}, {"date": "2016-09-30", "close": 0.54023018, "volume": 179052.0}, {"date": "2016-10-03", "close": 0.527160095, "volume": 108178.0}, {"date": "2016-10-04", "close": 0.5228034, "volume": 60329.0}, {"date": "2016-10-05", "close": 0.53151679, "volume": 299579.0}, {"date": "2016-10-06", "close": 0.54023018, "volume": 333855.0}, {"date": "2016-10-07", "close": 0.53151679, "volume": 448027.0}, {"date": "2016-10-10", "close": 0.56637035, "volume": 356542.0}, {"date": "2016-10-11", "close": 0.553300265, "volume": 306617.0}, {"date": "2016-10-12", "close": 0.527160095, "volume": 402808.0}, {"date": "2016-10-13", "close": 0.509733315, "volume": 523859.0}, {"date": "2016-10-14", "close": 0.5228034, "volume": 30118.0}, {"date": "2016-10-17", "close": 0.51409001, "volume": 216524.0}, {"date": "2016-10-18", "close": 0.50537662, "volume": 330052.0}, {"date": "2016-10-19", "close": 0.501019925, "volume": 365707.0}, {"date": "2016-10-20", "close": 0.53151679, "volume": 294806.0}, {"date": "2016-10-21", "close": 0.56637035, "volume": 128188.0}, {"date": "2016-10-24", "close": 0.56637035, "volume": 457733.0}, {"date": "2016-10-25", "close": 0.5228034, "volume": 373141.0}, {"date": "2016-10-26", "close": 0.53151679, "volume": 557817.0}, {"date": "2016-10-27", "close": 0.53151679, "volume": 164054.0}, {"date": "2016-10-28", "close": 0.55765696, "volume": 420290.0}, {"date": "2016-10-31", "close": 0.5228034, "volume": 631077.0}, {"date": "2016-11-01", "close": 0.501019925, "volume": 589394.0}, {"date": "2016-11-02", "close": 0.51409001, "volume": 656261.0}, {"date": "2016-11-03", "close": 0.48794984, "volume": 190646.0}, {"date": "2016-11-04", "close": 0.501019925, "volume": 245876.0}, {"date": "2016-11-07", "close": 0.47923645, "volume": 202852.0}, {"date": "2016-11-08", "close": 0.47923645, "volume": 398132.0}, {"date": "2016-11-09", "close": 0.48794984, "volume": 105688.0}, {"date": "2016-11-10", "close": 0.47923645, "volume": 77360.0}, {"date": "2016-11-11", "close": 0.45309628, "volume": 180069.0}, {"date": "2016-11-14", "close": 0.46180967, "volume": 391853.0}, {"date": "2016-11-15", "close": 0.45309628, "volume": 15009.0}, {"date": "2016-11-16", "close": 0.44438289, "volume": 146624.0}, {"date": "2016-11-17", "close": 0.47923645, "volume": 193469.0}, {"date": "2016-11-18", "close": 0.492306535, "volume": 478801.0}, {"date": "2016-11-21", "close": 0.45309628, "volume": 309597.0}, {"date": "2016-11-22", "close": 0.45309628, "volume": 227925.0}, {"date": "2016-11-23", "close": 0.45309628, "volume": 106320.0}, {"date": "2016-11-24", "close": 0.42695611, "volume": 629867.0}, {"date": "2016-11-25", "close": 0.422599415, "volume": 234098.0}, {"date": "2016-11-28", "close": 0.396459245, "volume": 414836.0}, {"date": "2016-11-29", "close": 0.40952933, "volume": 366934.0}, {"date": "2016-11-30", "close": 0.422599415, "volume": 446116.0}, {"date": "2016-12-01", "close": 0.440026195, "volume": 216085.0}, {"date": "2016-12-02", "close": 0.40081594, "volume": 1218093.0}, {"date": "2016-12-05", "close": 0.405172635, "volume": 206949.0}, {"date": "2016-12-06", "close": 0.40081594, "volume": 273142.0}, {"date": "2016-12-07", "close": 0.39210255, "volume": 99445.0}, {"date": "2016-12-08", "close": 0.39210255, "volume": 12831.0}, {"date": "2016-12-09", "close": 0.396459245, "volume": 225750.0}, {"date": "2016-12-12", "close": 0.387745855, "volume": 59269.0}, {"date": "2016-12-13", "close": 0.396459245, "volume": 180569.0}, {"date": "2016-12-14", "close": 0.40081594, "volume": 68860.0}, {"date": "2016-12-15", "close": 0.39210255, "volume": 154240.0}, {"date": "2016-12-16", "close": 0.38338916, "volume": 1051685.0}, {"date": "2016-12-19", "close": 0.396459245, "volume": 137888.0}, {"date": "2016-12-20", "close": 0.40081594, "volume": 202959.0}, {"date": "2016-12-21", "close": 0.396459245, "volume": 142693.0}, {"date": "2016-12-22", "close": 0.40081594, "volume": 2655.0}, {"date": "2016-12-23", "close": 0.39210255, "volume": 71194.0}, {"date": "2016-12-28", "close": 0.387745855, "volume": 59667.0}, {"date": "2016-12-29", "close": 0.387745855, "volume": 69688.0}, {"date": "2016-12-30", "close": 0.38338916, "volume": 37302.0}, {"date": "2017-01-03", "close": 0.38338916, "volume": 92389.0}, {"date": "2017-01-04", "close": 0.38338916, "volume": 23028.0}, {"date": "2017-01-05", "close": 0.405172635, "volume": 606868.0}, {"date": "2017-01-06", "close": 0.42695611, "volume": 514420.0}, {"date": "2017-01-09", "close": 0.46180967, "volume": 242174.0}, {"date": "2017-01-10", "close": 0.46180967, "volume": 75991.0}, {"date": "2017-01-11", "close": 0.48794984, "volume": 3356747.0}, {"date": "2017-01-12", "close": 0.47052306, "volume": 365602.0}, {"date": "2017-01-13", "close": 0.47923645, "volume": 194939.0}, {"date": "2017-01-16", "close": 0.47923645, "volume": 156040.0}, {"date": "2017-01-17", "close": 0.47052306, "volume": 350294.0}, {"date": "2017-01-18", "close": 0.49666323, "volume": 1132075.0}, {"date": "2017-01-19", "close": 0.47052306, "volume": 187359.0}, {"date": "2017-01-20", "close": 0.47923645, "volume": 343725.0}, {"date": "2017-01-23", "close": 0.49666323, "volume": 96186.0}, {"date": "2017-01-24", "close": 0.483593145, "volume": 109929.0}, {"date": "2017-01-25", "close": 0.466166365, "volume": 140014.0}, {"date": "2017-01-27", "close": 0.46180967, "volume": 62673.0}, {"date": "2017-01-30", "close": 0.46180967, "volume": 83310.0}, {"date": "2017-01-31", "close": 0.46180967, "volume": 158665.0}, {"date": "2017-02-01", "close": 0.422599415, "volume": 1954267.0}, {"date": "2017-02-02", "close": 0.41824272, "volume": 73750.0}, {"date": "2017-02-03", "close": 0.41824272, "volume": 95541.0}, {"date": "2017-02-06", "close": 0.44438289, "volume": 123121.0}, {"date": "2017-02-07", "close": 0.46180967, "volume": 404665.0}, {"date": "2017-02-08", "close": 0.47052306, "volume": 201553.0}, {"date": "2017-02-09", "close": 0.483593145, "volume": 455677.0}, {"date": "2017-02-10", "close": 0.501019925, "volume": 155058.0}, {"date": "2017-02-13", "close": 0.51409001, "volume": 193721.0}, {"date": "2017-02-14", "close": 0.501019925, "volume": 107341.0}, {"date": "2017-02-15", "close": 0.47052306, "volume": 424590.0}, {"date": "2017-02-17", "close": 0.50537662, "volume": 99246.0}, {"date": "2017-02-20", "close": 0.50537662, "volume": 107539.0}, {"date": "2017-02-21", "close": 0.501019925, "volume": 139636.0}, {"date": "2017-02-22", "close": 0.483593145, "volume": 140798.0}, {"date": "2017-02-23", "close": 0.50537662, "volume": 278440.0}, {"date": "2017-02-24", "close": 0.46180967, "volume": 314109.0}, {"date": "2017-02-27", "close": 0.48794984, "volume": 44966.0}, {"date": "2017-02-28", "close": 0.47923645, "volume": 171747.0}, {"date": "2017-03-01", "close": 0.45309628, "volume": 141203.0}, {"date": "2017-03-02", "close": 0.448739585, "volume": 76410.0}, {"date": "2017-03-03", "close": 0.42695611, "volume": 356162.0}, {"date": "2017-03-06", "close": 0.41824272, "volume": 194115.0}, {"date": "2017-03-07", "close": 0.41824272, "volume": 75232.0}, {"date": "2017-03-08", "close": 0.41824272, "volume": 57689.0}, {"date": "2017-03-09", "close": 0.4356695, "volume": 597402.0}, {"date": "2017-03-10", "close": 0.44438289, "volume": 54007.0}, {"date": "2017-03-13", "close": 0.4356695, "volume": 106749.0}, {"date": "2017-03-14", "close": 0.4356695, "volume": 24996.0}, {"date": "2017-03-15", "close": 0.4356695, "volume": 42541.0}, {"date": "2017-03-16", "close": 0.4356695, "volume": 19638.0}, {"date": "2017-03-17", "close": 0.4356695, "volume": 63121.0}, {"date": "2017-03-20", "close": 0.45309628, "volume": 16618.0}, {"date": "2017-03-21", "close": 0.422599415, "volume": 25703.0}, {"date": "2017-03-22", "close": 0.41824272, "volume": 155998.0}, {"date": "2017-03-23", "close": 0.41824272, "volume": 112429.0}, {"date": "2017-03-24", "close": 0.4356695, "volume": 140456.0}, {"date": "2017-03-27", "close": 0.4356695, "volume": 5485.0}, {"date": "2017-03-28", "close": 0.405172635, "volume": 75682.0}, {"date": "2017-03-29", "close": 0.42695611, "volume": 192019.0}, {"date": "2017-03-30", "close": 0.42695611, "volume": 11591.0}, {"date": "2017-03-31", "close": 0.4356695, "volume": 85864.0}, {"date": "2017-04-03", "close": 0.41824272, "volume": 9870.0}, {"date": "2017-04-05", "close": 0.41824272, "volume": 39689.0}, {"date": "2017-04-06", "close": 0.41824272, "volume": 246524.0}, {"date": "2017-04-07", "close": 0.41824272, "volume": 9135.0}, {"date": "2017-04-10", "close": 0.40952933, "volume": 50264.0}, {"date": "2017-04-11", "close": 0.38338916, "volume": 136333.0}, {"date": "2017-04-12", "close": 0.405172635, "volume": 426.0}, {"date": "2017-04-13", "close": 0.39210255, "volume": 46193.0}, {"date": "2017-04-18", "close": 0.38338916, "volume": 246320.0}, {"date": "2017-04-19", "close": 0.39210255, "volume": 8915.0}, {"date": "2017-04-20", "close": 0.39210255, "volume": 67940.0}, {"date": "2017-04-21", "close": 0.35724899, "volume": 188276.0}, {"date": "2017-04-24", "close": 0.36596238, "volume": 33259.0}, {"date": "2017-04-26", "close": 0.36596238, "volume": 111215.0}, {"date": "2017-04-27", "close": 0.36596238, "volume": 122415.0}, {"date": "2017-04-28", "close": 0.35724899, "volume": 81633.0}, {"date": "2017-05-01", "close": 0.379032465, "volume": 51794.0}, {"date": "2017-05-02", "close": 0.37467577, "volume": 76591.0}, {"date": "2017-05-04", "close": 0.3485356, "volume": 66756.0}, {"date": "2017-05-05", "close": 0.3485356, "volume": 181404.0}, {"date": "2017-05-08", "close": 0.33982221, "volume": 125516.0}, {"date": "2017-05-09", "close": 0.33982221, "volume": 107.0}, {"date": "2017-05-10", "close": 0.3485356, "volume": 31698.0}, {"date": "2017-05-12", "close": 0.3485356, "volume": 6140.0}, {"date": "2017-05-15", "close": 0.3485356, "volume": 113142.0}, {"date": "2017-05-16", "close": 0.326752125, "volume": 262639.0}, {"date": "2017-05-17", "close": 0.318038735, "volume": 57909.0}, {"date": "2017-05-18", "close": 0.30496865, "volume": 264453.0}, {"date": "2017-05-19", "close": 0.318038735, "volume": 318293.0}, {"date": "2017-05-22", "close": 0.30496865, "volume": 131954.0}, {"date": "2017-05-23", "close": 0.30496865, "volume": 39238.0}, {"date": "2017-05-24", "close": 0.30496865, "volume": 28691.0}, {"date": "2017-05-25", "close": 0.30496865, "volume": 57021.0}, {"date": "2017-05-26", "close": 0.32239543, "volume": 188150.0}, {"date": "2017-05-29", "close": 0.318038735, "volume": 31686.0}, {"date": "2017-05-30", "close": 0.30496865, "volume": 50530.0}, {"date": "2017-05-31", "close": 0.30496865, "volume": 58531.0}, {"date": "2017-06-01", "close": 0.29625526, "volume": 72873.0}, {"date": "2017-06-05", "close": 0.30496865, "volume": 5255.0}, {"date": "2017-06-06", "close": 0.30496865, "volume": 31717.0}, {"date": "2017-06-07", "close": 0.31368204, "volume": 122308.0}, {"date": "2017-06-09", "close": 0.29625526, "volume": 6156.0}, {"date": "2017-06-13", "close": 0.28754187, "volume": 8568.0}, {"date": "2017-06-14", "close": 0.28754187, "volume": 39696.0}, {"date": "2017-06-15", "close": 0.28754187, "volume": 231059.0}, {"date": "2017-06-16", "close": 0.28754187, "volume": 11327.0}, {"date": "2017-06-19", "close": 0.28754187, "volume": 25849.0}, {"date": "2017-06-20", "close": 0.27011509, "volume": 11852.0}, {"date": "2017-06-21", "close": 0.2614017, "volume": 102261.0}, {"date": "2017-06-22", "close": 0.265758395, "volume": 552903.0}, {"date": "2017-06-23", "close": 0.28754187, "volume": 451157.0}, {"date": "2017-06-26", "close": 0.28754187, "volume": 266244.0}, {"date": "2017-06-27", "close": 0.2614017, "volume": 77615.0}, {"date": "2017-06-28", "close": 0.27011509, "volume": 144148.0}, {"date": "2017-06-29", "close": 0.283185175, "volume": 51707.0}, {"date": "2017-06-30", "close": 0.300611955, "volume": 255130.0}, {"date": "2017-07-05", "close": 0.28754187, "volume": 26618.0}, {"date": "2017-07-06", "close": 0.274471785, "volume": 14151.0}, {"date": "2017-07-07", "close": 0.274471785, "volume": 147699.0}, {"date": "2017-07-10", "close": 0.274471785, "volume": 99963.0}, {"date": "2017-07-13", "close": 0.27011509, "volume": 39020.0}, {"date": "2017-07-14", "close": 0.2614017, "volume": 18092.0}, {"date": "2017-07-17", "close": 0.25268831, "volume": 133399.0}, {"date": "2017-07-18", "close": 0.25268831, "volume": 215434.0}, {"date": "2017-07-19", "close": 0.25268831, "volume": 289744.0}, {"date": "2017-07-20", "close": 0.25268831, "volume": 68860.0}, {"date": "2017-07-21", "close": 0.25268831, "volume": 71206.0}, {"date": "2017-07-24", "close": 0.24397492, "volume": 9436.0}, {"date": "2017-07-25", "close": 0.265758395, "volume": 414897.0}, {"date": "2017-07-26", "close": 0.29625526, "volume": 460904.0}, {"date": "2017-07-27", "close": 0.283185175, "volume": 427112.0}, {"date": "2017-07-31", "close": 0.28754187, "volume": 63491.0}, {"date": "2017-08-02", "close": 0.27011509, "volume": 69105.0}, {"date": "2017-08-08", "close": 0.2614017, "volume": 2471.0}, {"date": "2017-08-09", "close": 0.24397492, "volume": 173130.0}, {"date": "2017-08-10", "close": 0.239618225, "volume": 177887.0}, {"date": "2017-08-11", "close": 0.2614017, "volume": 106394.0}, {"date": "2017-08-14", "close": 0.2614017, "volume": 2339.0}, {"date": "2017-08-16", "close": 0.25268831, "volume": 49.0}, {"date": "2017-08-18", "close": 0.25268831, "volume": 9857.0}, {"date": "2017-08-21", "close": 0.230904835, "volume": 35968.0}, {"date": "2017-08-22", "close": 0.222191445, "volume": 19830.0}, {"date": "2017-08-23", "close": 0.24397492, "volume": 51626.0}, {"date": "2017-08-24", "close": 0.248331615, "volume": 75221.0}, {"date": "2017-08-25", "close": 0.22654814, "volume": 219863.0}, {"date": "2017-08-28", "close": 0.22654814, "volume": 2255.0}, {"date": "2017-08-29", "close": 0.239618225, "volume": 297946.0}, {"date": "2017-08-30", "close": 0.24397492, "volume": 6692.0}, {"date": "2017-08-31", "close": 0.25268831, "volume": 275889.0}, {"date": "2017-09-01", "close": 0.2614017, "volume": 588575.0}, {"date": "2017-09-04", "close": 0.24397492, "volume": 361316.0}, {"date": "2017-09-05", "close": 0.23526153, "volume": 306606.0}, {"date": "2017-09-07", "close": 0.23526153, "volume": 45507.0}, {"date": "2017-09-11", "close": 0.257045005, "volume": 70566.0}, {"date": "2017-09-12", "close": 0.230904835, "volume": 130380.0}, {"date": "2017-09-13", "close": 0.22654814, "volume": 44171.0}, {"date": "2017-09-14", "close": 0.21783475, "volume": 303858.0}, {"date": "2017-09-15", "close": 0.22654814, "volume": 40838.0}, {"date": "2017-09-18", "close": 0.20912136, "volume": 73434.0}, {"date": "2017-09-19", "close": 0.19169458, "volume": 1168764.0}, {"date": "2017-09-20", "close": 0.196051275, "volume": 446048.0}, {"date": "2017-09-21", "close": 0.196051275, "volume": 314210.0}, {"date": "2017-09-22", "close": 0.20040797, "volume": 369716.0}, {"date": "2017-09-25", "close": 0.20040797, "volume": 64269.0}, {"date": "2017-09-26", "close": 0.23526153, "volume": 374286.0}, {"date": "2017-09-27", "close": 0.20912136, "volume": 155258.0}, {"date": "2017-09-28", "close": 0.239618225, "volume": 96230.0}, {"date": "2017-09-29", "close": 0.23526153, "volume": 3443.0}, {"date": "2017-10-02", "close": 0.239618225, "volume": 64792.0}, {"date": "2017-10-04", "close": 0.20912136, "volume": 69664.0}, {"date": "2017-10-05", "close": 0.22654814, "volume": 8034.0}, {"date": "2017-10-06", "close": 0.213478055, "volume": 50336.0}, {"date": "2017-10-09", "close": 0.213478055, "volume": 8891.0}, {"date": "2017-10-10", "close": 0.19169458, "volume": 120309.0}, {"date": "2017-10-11", "close": 0.196051275, "volume": 100739.0}, {"date": "2017-10-12", "close": 0.19169458, "volume": 142003.0}, {"date": "2017-10-13", "close": 0.196051275, "volume": 86074.0}, {"date": "2017-10-18", "close": 0.22654814, "volume": 282390.0}, {"date": "2017-10-19", "close": 0.25268831, "volume": 105340.0}, {"date": "2017-10-20", "close": 0.239618225, "volume": 241352.0}, {"date": "2017-10-23", "close": 0.23526153, "volume": 23043.0}, {"date": "2017-10-24", "close": 0.2614017, "volume": 324526.0}, {"date": "2017-10-25", "close": 0.2614017, "volume": 427581.0}, {"date": "2017-10-26", "close": 0.2614017, "volume": 443984.0}, {"date": "2017-10-27", "close": 0.248331615, "volume": 46256.0}, {"date": "2017-10-30", "close": 0.248331615, "volume": 105779.0}, {"date": "2017-10-31", "close": 0.248331615, "volume": 77582.0}, {"date": "2017-11-01", "close": 0.248331615, "volume": 33536.0}, {"date": "2017-11-02", "close": 0.230904835, "volume": 93136.0}, {"date": "2017-11-03", "close": 0.230904835, "volume": 261666.0}, {"date": "2017-11-06", "close": 0.21783475, "volume": 635920.0}, {"date": "2017-11-07", "close": 0.25268831, "volume": 444045.0}, {"date": "2017-11-08", "close": 0.239618225, "volume": 179069.0}, {"date": "2017-11-09", "close": 0.239618225, "volume": 65400.0}, {"date": "2017-11-10", "close": 0.22654814, "volume": 188693.0}, {"date": "2017-11-13", "close": 0.23526153, "volume": 118594.0}, {"date": "2017-11-14", "close": 0.22654814, "volume": 111101.0}, {"date": "2017-11-15", "close": 0.22654814, "volume": 53787.0}, {"date": "2017-11-16", "close": 0.22654814, "volume": 93214.0}, {"date": "2017-11-17", "close": 0.22654814, "volume": 78508.0}, {"date": "2017-11-20", "close": 0.222191445, "volume": 262841.0}, {"date": "2017-11-21", "close": 0.21783475, "volume": 126614.0}, {"date": "2017-11-22", "close": 0.22654814, "volume": 120447.0}, {"date": "2017-11-23", "close": 0.230904835, "volume": 53194.0}, {"date": "2017-11-24", "close": 0.248331615, "volume": 507374.0}, {"date": "2017-11-27", "close": 0.25268831, "volume": 92968.0}, {"date": "2017-11-28", "close": 0.24397492, "volume": 100622.0}, {"date": "2017-11-29", "close": 0.23526153, "volume": 26396.0}, {"date": "2017-11-30", "close": 0.23526153, "volume": 12736.0}, {"date": "2017-12-01", "close": 0.22654814, "volume": 39794.0}, {"date": "2017-12-04", "close": 0.213478055, "volume": 198394.0}, {"date": "2017-12-05", "close": 0.204764665, "volume": 81928.0}, {"date": "2017-12-06", "close": 0.213478055, "volume": 3918.0}, {"date": "2017-12-08", "close": 0.213478055, "volume": 9830.0}, {"date": "2017-12-11", "close": 0.213478055, "volume": 17215.0}, {"date": "2017-12-12", "close": 0.213478055, "volume": 103419.0}, {"date": "2017-12-13", "close": 0.213478055, "volume": 17215.0}, {"date": "2017-12-14", "close": 0.213478055, "volume": 86100.0}, {"date": "2017-12-15", "close": 0.213478055, "volume": 112899.0}, {"date": "2017-12-18", "close": 0.248331615, "volume": 134974.0}, {"date": "2017-12-19", "close": 0.239618225, "volume": 43147.0}, {"date": "2017-12-20", "close": 0.257045005, "volume": 617589.0}, {"date": "2017-12-21", "close": 0.2614017, "volume": 606873.0}, {"date": "2017-12-22", "close": 0.257045005, "volume": 207217.0}, {"date": "2017-12-27", "close": 0.25268831, "volume": 28209.0}, {"date": "2017-12-28", "close": 0.24397492, "volume": 392926.0}, {"date": "2017-12-29", "close": 0.25268831, "volume": 72177.0}, {"date": "2018-01-02", "close": 0.239618225, "volume": 37761.0}, {"date": "2018-01-03", "close": 0.23526153, "volume": 94237.0}, {"date": "2018-01-04", "close": 0.222191445, "volume": 8244.0}, {"date": "2018-01-05", "close": 0.222191445, "volume": 60826.0}, {"date": "2018-01-08", "close": 0.21783475, "volume": 12400.0}, {"date": "2018-01-09", "close": 0.21783475, "volume": 117353.0}, {"date": "2018-01-10", "close": 0.239618225, "volume": 18583.0}, {"date": "2018-01-11", "close": 0.239618225, "volume": 121163.0}, {"date": "2018-01-12", "close": 0.222191445, "volume": 14098.0}, {"date": "2018-01-15", "close": 0.230904835, "volume": 5738.0}, {"date": "2018-01-16", "close": 0.222191445, "volume": 227679.0}, {"date": "2018-01-17", "close": 0.222191445, "volume": 13309.0}, {"date": "2018-01-18", "close": 0.21783475, "volume": 20911.0}, {"date": "2018-01-19", "close": 0.222191445, "volume": 101930.0}, {"date": "2018-01-22", "close": 0.222191445, "volume": 1148.0}, {"date": "2018-01-23", "close": 0.230904835, "volume": 33305.0}, {"date": "2018-01-24", "close": 0.22654814, "volume": 125301.0}, {"date": "2018-01-25", "close": 0.222191445, "volume": 77245.0}, {"date": "2018-01-29", "close": 0.21783475, "volume": 22250.0}, {"date": "2018-01-30", "close": 0.21783475, "volume": 84337.0}, {"date": "2018-01-31", "close": 0.23526153, "volume": 140299.0}, {"date": "2018-02-01", "close": 0.257045005, "volume": 958936.0}, {"date": "2018-02-02", "close": 0.257045005, "volume": 1017426.0}, {"date": "2018-02-05", "close": 0.274471785, "volume": 941165.0}, {"date": "2018-02-06", "close": 0.257045005, "volume": 376177.0}, {"date": "2018-02-07", "close": 0.257045005, "volume": 179012.0}, {"date": "2018-02-08", "close": 0.27011509, "volume": 402203.0}, {"date": "2018-02-09", "close": 0.274471785, "volume": 226062.0}, {"date": "2018-02-12", "close": 0.274471785, "volume": 314622.0}, {"date": "2018-02-13", "close": 0.2614017, "volume": 791986.0}, {"date": "2018-02-14", "close": 0.28754187, "volume": 996326.0}, {"date": "2018-02-15", "close": 0.29625526, "volume": 630727.0}, {"date": "2018-02-16", "close": 0.33110882, "volume": 828271.0}, {"date": "2018-02-19", "close": 0.326752125, "volume": 652733.0}, {"date": "2018-02-20", "close": 0.31368204, "volume": 863411.0}, {"date": "2018-02-21", "close": 0.33110882, "volume": 916159.0}, {"date": "2018-02-22", "close": 0.326752125, "volume": 88464.0}, {"date": "2018-02-23", "close": 0.33110882, "volume": 163820.0}, {"date": "2018-02-26", "close": 0.32239543, "volume": 150558.0}, {"date": "2018-02-27", "close": 0.30496865, "volume": 155588.0}, {"date": "2018-02-28", "close": 0.30496865, "volume": 480961.0}, {"date": "2018-03-01", "close": 0.28754187, "volume": 390574.0}, {"date": "2018-03-02", "close": 0.28754187, "volume": 137375.0}, {"date": "2018-03-05", "close": 0.27882848, "volume": 142420.0}, {"date": "2018-03-06", "close": 0.28754187, "volume": 187060.0}, {"date": "2018-03-07", "close": 0.283185175, "volume": 423579.0}, {"date": "2018-03-08", "close": 0.27882848, "volume": 70299.0}, {"date": "2018-03-09", "close": 0.31368204, "volume": 102761.0}, {"date": "2018-03-12", "close": 0.32239543, "volume": 199034.0}, {"date": "2018-03-13", "close": 0.31368204, "volume": 66454.0}, {"date": "2018-03-14", "close": 0.31368204, "volume": 231514.0}, {"date": "2018-03-15", "close": 0.291898565, "volume": 144310.0}, {"date": "2018-03-16", "close": 0.291898565, "volume": 6829.0}, {"date": "2018-03-19", "close": 0.30496865, "volume": 73138.0}, {"date": "2018-03-20", "close": 0.28754187, "volume": 18697.0}, {"date": "2018-03-21", "close": 0.300611955, "volume": 17559.0}, {"date": "2018-03-23", "close": 0.283185175, "volume": 45669.0}, {"date": "2018-03-26", "close": 0.283185175, "volume": 19726.0}, {"date": "2018-03-27", "close": 0.274471785, "volume": 64617.0}, {"date": "2018-03-28", "close": 0.274471785, "volume": 26198.0}, {"date": "2018-03-29", "close": 0.27882848, "volume": 111116.0}, {"date": "2018-04-03", "close": 0.257045005, "volume": 42003.0}, {"date": "2018-04-04", "close": 0.2614017, "volume": 123576.0}, {"date": "2018-04-05", "close": 0.25268831, "volume": 534366.0}, {"date": "2018-04-06", "close": 0.2614017, "volume": 846.0}, {"date": "2018-04-09", "close": 0.265758395, "volume": 139307.0}, {"date": "2018-04-10", "close": 0.25268831, "volume": 248877.0}, {"date": "2018-04-11", "close": 0.2614017, "volume": 150604.0}, {"date": "2018-04-12", "close": 0.25268831, "volume": 278248.0}, {"date": "2018-04-13", "close": 0.248331615, "volume": 9320.0}, {"date": "2018-04-16", "close": 0.24397492, "volume": 75405.0}, {"date": "2018-04-18", "close": 0.22654814, "volume": 60243.0}, {"date": "2018-04-19", "close": 0.23526153, "volume": 89502.0}, {"date": "2018-04-20", "close": 0.239618225, "volume": 67498.0}, {"date": "2018-04-24", "close": 0.257045005, "volume": 54785.0}, {"date": "2018-04-26", "close": 0.239618225, "volume": 186411.0}, {"date": "2018-04-27", "close": 0.23526153, "volume": 212390.0}, {"date": "2018-04-30", "close": 0.24397492, "volume": 187550.0}, {"date": "2018-05-01", "close": 0.24397492, "volume": 312218.0}, {"date": "2018-05-02", "close": 0.22654814, "volume": 754345.0}, {"date": "2018-05-03", "close": 0.22654814, "volume": 154320.0}, {"date": "2018-05-04", "close": 0.21783475, "volume": 317633.0}, {"date": "2018-05-07", "close": 0.204764665, "volume": 465370.0}, {"date": "2018-05-08", "close": 0.213478055, "volume": 140674.0}, {"date": "2018-05-09", "close": 0.213478055, "volume": 15666.0}, {"date": "2018-05-10", "close": 0.239618225, "volume": 294591.0}, {"date": "2018-05-11", "close": 0.239618225, "volume": 2574425.0}, {"date": "2018-05-14", "close": 0.23526153, "volume": 401302.0}, {"date": "2018-05-15", "close": 0.22654814, "volume": 53800.0}, {"date": "2018-05-16", "close": 0.230904835, "volume": 364575.0}, {"date": "2018-05-17", "close": 0.222191445, "volume": 1258494.0}, {"date": "2018-05-18", "close": 0.23526153, "volume": 431348.0}, {"date": "2018-05-21", "close": 0.22654814, "volume": 561119.0}, {"date": "2018-05-22", "close": 0.222191445, "volume": 166509.0}, {"date": "2018-05-23", "close": 0.23526153, "volume": 191637.0}, {"date": "2018-05-25", "close": 0.23526153, "volume": 383548.0}, {"date": "2018-05-28", "close": 0.25268831, "volume": 765017.0}, {"date": "2018-05-29", "close": 0.25268831, "volume": 312368.0}, {"date": "2018-05-30", "close": 0.25268831, "volume": 574342.0}, {"date": "2018-05-31", "close": 0.24397492, "volume": 396388.0}, {"date": "2018-06-01", "close": 0.22654814, "volume": 1887030.0}, {"date": "2018-06-04", "close": 0.230904835, "volume": 1020020.0}, {"date": "2018-06-05", "close": 0.23526153, "volume": 1781401.0}, {"date": "2018-06-06", "close": 0.230904835, "volume": 364365.0}, {"date": "2018-06-07", "close": 0.230904835, "volume": 386862.0}, {"date": "2018-06-08", "close": 0.25268831, "volume": 360951.0}, {"date": "2018-06-12", "close": 0.239618225, "volume": 583222.0}, {"date": "2018-06-13", "close": 0.23526153, "volume": 1166240.0}, {"date": "2018-06-14", "close": 0.23526153, "volume": 394293.0}, {"date": "2018-06-15", "close": 0.239618225, "volume": 2914428.0}, {"date": "2018-06-18", "close": 0.23526153, "volume": 119181.0}, {"date": "2018-06-19", "close": 0.23526153, "volume": 113042.0}, {"date": "2018-06-20", "close": 0.23526153, "volume": 187395.0}, {"date": "2018-06-21", "close": 0.239618225, "volume": 997685.0}, {"date": "2018-06-22", "close": 0.239618225, "volume": 710032.0}, {"date": "2018-06-25", "close": 0.24397492, "volume": 89517.0}, {"date": "2018-06-26", "close": 0.24397492, "volume": 457744.0}, {"date": "2018-06-27", "close": 0.239618225, "volume": 465674.0}, {"date": "2018-06-28", "close": 0.23526153, "volume": 355225.0}, {"date": "2018-06-29", "close": 0.239618225, "volume": 307241.0}, {"date": "2018-07-02", "close": 0.230904835, "volume": 600518.0}, {"date": "2018-07-03", "close": 0.22654814, "volume": 372103.0}, {"date": "2018-07-04", "close": 0.22654814, "volume": 48841.0}, {"date": "2018-07-05", "close": 0.23526153, "volume": 204273.0}, {"date": "2018-07-06", "close": 0.230904835, "volume": 240266.0}, {"date": "2018-07-09", "close": 0.230904835, "volume": 386248.0}, {"date": "2018-07-10", "close": 0.230904835, "volume": 196708.0}, {"date": "2018-07-11", "close": 0.22654814, "volume": 259596.0}, {"date": "2018-07-12", "close": 0.23526153, "volume": 30281.0}, {"date": "2018-07-13", "close": 0.23526153, "volume": 54478.0}, {"date": "2018-07-16", "close": 0.22654814, "volume": 184289.0}, {"date": "2018-07-17", "close": 0.222191445, "volume": 263610.0}, {"date": "2018-07-18", "close": 0.22654814, "volume": 84407.0}, {"date": "2018-07-19", "close": 0.25268831, "volume": 2847637.0}, {"date": "2018-07-20", "close": 0.2614017, "volume": 3341168.0}, {"date": "2018-07-23", "close": 0.2614017, "volume": 1281990.0}, {"date": "2018-07-24", "close": 0.25268831, "volume": 1209184.0}, {"date": "2018-07-25", "close": 0.25268831, "volume": 1170415.0}, {"date": "2018-07-26", "close": 0.257045005, "volume": 1230608.0}, {"date": "2018-07-27", "close": 0.248331615, "volume": 333832.0}, {"date": "2018-07-30", "close": 0.248331615, "volume": 120587.0}, {"date": "2018-07-31", "close": 0.239618225, "volume": 457877.0}, {"date": "2018-08-01", "close": 0.230904835, "volume": 236779.0}, {"date": "2018-08-02", "close": 0.230904835, "volume": 106599.0}, {"date": "2018-08-03", "close": 0.222191445, "volume": 689185.0}, {"date": "2018-08-06", "close": 0.21783475, "volume": 629360.0}, {"date": "2018-08-07", "close": 0.20912136, "volume": 497003.0}, {"date": "2018-08-08", "close": 0.20040797, "volume": 243827.0}, {"date": "2018-08-09", "close": 0.21783475, "volume": 398894.0}, {"date": "2018-08-10", "close": 0.21783475, "volume": 250253.0}, {"date": "2018-08-13", "close": 0.21783475, "volume": 79866.0}, {"date": "2018-08-14", "close": 0.21783475, "volume": 205360.0}, {"date": "2018-08-15", "close": 0.20912136, "volume": 79706.0}, {"date": "2018-08-16", "close": 0.20912136, "volume": 240897.0}, {"date": "2018-08-17", "close": 0.20912136, "volume": 65451.0}, {"date": "2018-08-20", "close": 0.20912136, "volume": 41465.0}, {"date": "2018-08-21", "close": 0.20912136, "volume": 93440.0}, {"date": "2018-08-22", "close": 0.20912136, "volume": 69828.0}, {"date": "2018-08-23", "close": 0.222191445, "volume": 542063.0}, {"date": "2018-08-24", "close": 0.21783475, "volume": 214499.0}, {"date": "2018-08-27", "close": 0.21783475, "volume": 187896.0}, {"date": "2018-08-28", "close": 0.22654814, "volume": 41264.0}, {"date": "2018-08-29", "close": 0.22654814, "volume": 40678.0}, {"date": "2018-08-30", "close": 0.213478055, "volume": 189660.0}, {"date": "2018-08-31", "close": 0.213478055, "volume": 355446.0}, {"date": "2018-09-03", "close": 0.20040797, "volume": 408997.0}, {"date": "2018-09-05", "close": 0.20040797, "volume": 199532.0}, {"date": "2018-09-06", "close": 0.20040797, "volume": 199411.0}, {"date": "2018-09-07", "close": 0.204764665, "volume": 79693.0}, {"date": "2018-09-10", "close": 0.204764665, "volume": 48330.0}, {"date": "2018-09-11", "close": 0.20040797, "volume": 161674.0}, {"date": "2018-09-12", "close": 0.19169458, "volume": 22953.0}, {"date": "2018-09-13", "close": 0.20040797, "volume": 213359.0}, {"date": "2018-09-14", "close": 0.20040797, "volume": 180065.0}, {"date": "2018-09-17", "close": 0.20040797, "volume": 15793.0}, {"date": "2018-09-18", "close": 0.196051275, "volume": 46092.0}, {"date": "2018-09-19", "close": 0.196051275, "volume": 81462.0}, {"date": "2018-09-20", "close": 0.20040797, "volume": 429065.0}, {"date": "2018-09-21", "close": 0.20040797, "volume": 132120.0}, {"date": "2018-09-24", "close": 0.20040797, "volume": 217893.0}, {"date": "2018-09-25", "close": 0.20040797, "volume": 54863.0}, {"date": "2018-09-26", "close": 0.20040797, "volume": 133553.0}, {"date": "2018-09-27", "close": 0.20040797, "volume": 111717.0}, {"date": "2018-09-28", "close": 0.20040797, "volume": 8070.0}, {"date": "2018-10-01", "close": 0.196051275, "volume": 95306.0}, {"date": "2018-10-02", "close": 0.19169458, "volume": 16037.0}, {"date": "2018-10-03", "close": 0.196051275, "volume": 11688.0}, {"date": "2018-10-04", "close": 0.196051275, "volume": 10329.0}, {"date": "2018-10-05", "close": 0.196051275, "volume": 142509.0}, {"date": "2018-10-08", "close": 0.20040797, "volume": 63599.0}, {"date": "2018-10-09", "close": 0.20040797, "volume": 243878.0}, {"date": "2018-10-10", "close": 0.20040797, "volume": 34430.0}, {"date": "2018-10-11", "close": 0.178624495, "volume": 215186.0}, {"date": "2018-10-12", "close": 0.18298119, "volume": 60252.0}, {"date": "2018-10-15", "close": 0.187337885, "volume": 366172.0}, {"date": "2018-10-16", "close": 0.196051275, "volume": 57383.0}, {"date": "2018-10-17", "close": 0.18298119, "volume": 105126.0}, {"date": "2018-10-18", "close": 0.18298119, "volume": 47972.0}, {"date": "2018-10-19", "close": 0.18298119, "volume": 82517.0}, {"date": "2018-10-22", "close": 0.18298119, "volume": 76598.0}, {"date": "2018-10-25", "close": 0.161197715, "volume": 30529.0}, {"date": "2018-10-26", "close": 0.1742678, "volume": 207258.0}, {"date": "2018-10-29", "close": 0.1742678, "volume": 108372.0}, {"date": "2018-10-30", "close": 0.18298119, "volume": 211736.0}, {"date": "2018-10-31", "close": 0.178624495, "volume": 312603.0}, {"date": "2018-11-01", "close": 0.169911105, "volume": 248234.0}, {"date": "2018-11-02", "close": 0.169911105, "volume": 172330.0}, {"date": "2018-11-05", "close": 0.15684102, "volume": 596803.0}, {"date": "2018-11-06", "close": 0.16555441, "volume": 110236.0}, {"date": "2018-11-07", "close": 0.16555441, "volume": 91813.0}, {"date": "2018-11-08", "close": 0.169911105, "volume": 74671.0}, {"date": "2018-11-12", "close": 0.169911105, "volume": 14442.0}, {"date": "2018-11-13", "close": 0.169911105, "volume": 57383.0}, {"date": "2018-11-14", "close": 0.161197715, "volume": 269670.0}, {"date": "2018-11-15", "close": 0.15684102, "volume": 144614.0}, {"date": "2018-11-16", "close": 0.15684102, "volume": 128157.0}, {"date": "2018-11-19", "close": 0.14812763, "volume": 7744.0}, {"date": "2018-11-20", "close": 0.14812763, "volume": 162674.0}, {"date": "2018-11-21", "close": 0.14812763, "volume": 175142.0}, {"date": "2018-11-22", "close": 0.143770935, "volume": 494422.0}, {"date": "2018-11-23", "close": 0.143770935, "volume": 42578.0}, {"date": "2018-11-26", "close": 0.143770935, "volume": 288953.0}, {"date": "2018-11-27", "close": 0.143770935, "volume": 2509.0}, {"date": "2018-11-28", "close": 0.143770935, "volume": 11612.0}, {"date": "2018-12-03", "close": 0.15684102, "volume": 244316.0}, {"date": "2018-12-04", "close": 0.15684102, "volume": 19510.0}, {"date": "2018-12-05", "close": 0.12198746, "volume": 828995.0}, {"date": "2018-12-06", "close": 0.13070085, "volume": 21806.0}, {"date": "2018-12-07", "close": 0.13941424, "volume": 45194.0}, {"date": "2018-12-10", "close": 0.12198746, "volume": 7182.0}, {"date": "2018-12-11", "close": 0.13070085, "volume": 355673.0}, {"date": "2018-12-12", "close": 0.16555441, "volume": 491965.0}, {"date": "2018-12-13", "close": 0.14812763, "volume": 555138.0}, {"date": "2018-12-14", "close": 0.14812763, "volume": 38964.0}, {"date": "2018-12-17", "close": 0.143770935, "volume": 21232.0}, {"date": "2018-12-18", "close": 0.13941424, "volume": 133588.0}, {"date": "2018-12-19", "close": 0.143770935, "volume": 73654.0}, {"date": "2018-12-21", "close": 0.143770935, "volume": 28691.0}, {"date": "2018-12-24", "close": 0.152484325, "volume": 4979.0}, {"date": "2018-12-28", "close": 0.15684102, "volume": 48732.0}, {"date": "2018-12-31", "close": 0.152484325, "volume": 35922.0}, {"date": "2019-01-03", "close": 0.13941424, "volume": 99283.0}, {"date": "2019-01-04", "close": 0.14812763, "volume": 34380.0}, {"date": "2019-01-07", "close": 0.14812763, "volume": 18363.0}, {"date": "2019-01-08", "close": 0.13941424, "volume": 143209.0}, {"date": "2019-01-09", "close": 0.15684102, "volume": 998179.0}, {"date": "2019-01-10", "close": 0.152484325, "volume": 54009.0}, {"date": "2019-01-11", "close": 0.14812763, "volume": 54847.0}, {"date": "2019-01-16", "close": 0.143770935, "volume": 20512.0}, {"date": "2019-01-17", "close": 0.14812763, "volume": 29139.0}, {"date": "2019-01-18", "close": 0.152484325, "volume": 50926.0}, {"date": "2019-01-21", "close": 0.161197715, "volume": 217496.0}, {"date": "2019-01-22", "close": 0.1742678, "volume": 76946.0}, {"date": "2019-01-23", "close": 0.16555441, "volume": 131988.0}, {"date": "2019-01-24", "close": 0.1742678, "volume": 234269.0}, {"date": "2019-01-25", "close": 0.19169458, "volume": 554617.0}, {"date": "2019-01-29", "close": 0.178624495, "volume": 324372.0}, {"date": "2019-01-30", "close": 0.20040797, "volume": 460486.0}, {"date": "2019-01-31", "close": 0.20912136, "volume": 972554.0}, {"date": "2019-02-01", "close": 0.22654814, "volume": 548781.0}, {"date": "2019-02-04", "close": 0.21783475, "volume": 658800.0}, {"date": "2019-02-05", "close": 0.20912136, "volume": 275380.0}, {"date": "2019-02-06", "close": 0.21783475, "volume": 397787.0}, {"date": "2019-02-07", "close": 0.20912136, "volume": 68236.0}, {"date": "2019-02-08", "close": 0.20912136, "volume": 192345.0}, {"date": "2019-02-11", "close": 0.213478055, "volume": 248583.0}, {"date": "2019-02-12", "close": 0.213478055, "volume": 81096.0}, {"date": "2019-02-13", "close": 0.21783475, "volume": 362292.0}, {"date": "2019-02-14", "close": 0.21783475, "volume": 258226.0}, {"date": "2019-02-15", "close": 0.222191445, "volume": 229953.0}, {"date": "2019-02-18", "close": 0.222191445, "volume": 57309.0}, {"date": "2019-02-19", "close": 0.20040797, "volume": 538910.0}, {"date": "2019-02-20", "close": 0.24397492, "volume": 3284391.0}, {"date": "2019-02-21", "close": 0.27882848, "volume": 2059013.0}, {"date": "2019-02-22", "close": 0.28754187, "volume": 1140619.0}, {"date": "2019-02-25", "close": 0.28754187, "volume": 431142.0}, {"date": "2019-02-26", "close": 0.265758395, "volume": 280836.0}, {"date": "2019-02-27", "close": 0.2614017, "volume": 282329.0}, {"date": "2019-02-28", "close": 0.27882848, "volume": 669226.0}, {"date": "2019-03-01", "close": 0.27882848, "volume": 232075.0}, {"date": "2019-03-04", "close": 0.30496865, "volume": 1629126.0}, {"date": "2019-03-05", "close": 0.309325345, "volume": 361164.0}, {"date": "2019-03-06", "close": 0.30496865, "volume": 1527301.0}, {"date": "2019-03-07", "close": 0.283185175, "volume": 1058186.0}, {"date": "2019-03-08", "close": 0.27882848, "volume": 428164.0}, {"date": "2019-03-11", "close": 0.265758395, "volume": 652308.0}, {"date": "2019-03-12", "close": 0.27882848, "volume": 470918.0}, {"date": "2019-03-13", "close": 0.27882848, "volume": 137055.0}, {"date": "2019-03-14", "close": 0.274471785, "volume": 50519.0}, {"date": "2019-03-15", "close": 0.28754187, "volume": 437771.0}, {"date": "2019-03-18", "close": 0.28754187, "volume": 240451.0}, {"date": "2019-03-19", "close": 0.30496865, "volume": 277551.0}, {"date": "2019-03-20", "close": 0.29625526, "volume": 195057.0}, {"date": "2019-03-21", "close": 0.274471785, "volume": 224141.0}, {"date": "2019-03-22", "close": 0.291898565, "volume": 333064.0}, {"date": "2019-03-26", "close": 0.27011509, "volume": 364781.0}, {"date": "2019-03-27", "close": 0.27011509, "volume": 296253.0}, {"date": "2019-03-28", "close": 0.27882848, "volume": 107052.0}, {"date": "2019-03-29", "close": 0.283185175, "volume": 165541.0}, {"date": "2019-04-01", "close": 0.248331615, "volume": 886646.0}, {"date": "2019-04-02", "close": 0.24397492, "volume": 759081.0}, {"date": "2019-04-03", "close": 0.257045005, "volume": 431337.0}, {"date": "2019-04-04", "close": 0.257045005, "volume": 144418.0}, {"date": "2019-04-05", "close": 0.248331615, "volume": 85685.0}, {"date": "2019-04-08", "close": 0.2614017, "volume": 717326.0}, {"date": "2019-04-09", "close": 0.248331615, "volume": 502471.0}, {"date": "2019-04-10", "close": 0.25268831, "volume": 359910.0}, {"date": "2019-04-11", "close": 0.265758395, "volume": 926188.0}, {"date": "2019-04-12", "close": 0.2614017, "volume": 781411.0}, {"date": "2019-04-15", "close": 0.248331615, "volume": 392060.0}, {"date": "2019-04-16", "close": 0.239618225, "volume": 676699.0}, {"date": "2019-04-17", "close": 0.23526153, "volume": 197964.0}, {"date": "2019-04-18", "close": 0.24397492, "volume": 65799.0}, {"date": "2019-04-23", "close": 0.248331615, "volume": 103506.0}, {"date": "2019-04-24", "close": 0.25268831, "volume": 174912.0}, {"date": "2019-04-26", "close": 0.25268831, "volume": 112075.0}, {"date": "2019-04-29", "close": 0.248331615, "volume": 350225.0}, {"date": "2019-04-30", "close": 0.248331615, "volume": 178244.0}, {"date": "2019-05-01", "close": 0.25268831, "volume": 302353.0}, {"date": "2019-05-02", "close": 0.24397492, "volume": 835675.0}, {"date": "2019-05-03", "close": 0.248331615, "volume": 376525.0}, {"date": "2019-05-06", "close": 0.24397492, "volume": 395180.0}, {"date": "2019-05-07", "close": 0.248331615, "volume": 102911.0}, {"date": "2019-05-08", "close": 0.248331615, "volume": 144528.0}, {"date": "2019-05-09", "close": 0.23526153, "volume": 165399.0}, {"date": "2019-05-10", "close": 0.230904835, "volume": 83550.0}, {"date": "2019-05-13", "close": 0.230904835, "volume": 310773.0}, {"date": "2019-05-14", "close": 0.222191445, "volume": 133056.0}, {"date": "2019-05-15", "close": 0.22654814, "volume": 684907.0}, {"date": "2019-05-16", "close": 0.222191445, "volume": 166310.0}, {"date": "2019-05-17", "close": 0.22654814, "volume": 553154.0}, {"date": "2019-05-20", "close": 0.222191445, "volume": 128068.0}, {"date": "2019-05-21", "close": 0.24397492, "volume": 1057515.0}, {"date": "2019-05-22", "close": 0.248331615, "volume": 502846.0}, {"date": "2019-05-23", "close": 0.274471785, "volume": 1654016.0}, {"date": "2019-05-24", "close": 0.27011509, "volume": 1362738.0}, {"date": "2019-05-27", "close": 0.27882848, "volume": 2023208.0}, {"date": "2019-05-28", "close": 0.29625526, "volume": 1631942.0}, {"date": "2019-05-29", "close": 0.27882848, "volume": 1725355.0}, {"date": "2019-05-30", "close": 0.2614017, "volume": 817769.0}, {"date": "2019-05-31", "close": 0.25268831, "volume": 598711.0}, {"date": "2019-06-03", "close": 0.25268831, "volume": 196563.0}, {"date": "2019-06-04", "close": 0.23526153, "volume": 740634.0}, {"date": "2019-06-05", "close": 0.257045005, "volume": 685308.0}, {"date": "2019-06-06", "close": 0.257045005, "volume": 255277.0}, {"date": "2019-06-07", "close": 0.248331615, "volume": 149652.0}, {"date": "2019-06-11", "close": 0.24397492, "volume": 61645.0}, {"date": "2019-06-12", "close": 0.23526153, "volume": 214775.0}, {"date": "2019-06-13", "close": 0.23526153, "volume": 529082.0}, {"date": "2019-06-14", "close": 0.22654814, "volume": 162080.0}, {"date": "2019-06-17", "close": 0.21783475, "volume": 447904.0}, {"date": "2019-06-18", "close": 0.20040797, "volume": 264415.0}, {"date": "2019-06-19", "close": 0.20912136, "volume": 290376.0}, {"date": "2019-06-20", "close": 0.20912136, "volume": 523059.0}, {"date": "2019-06-21", "close": 0.21783475, "volume": 250885.0}, {"date": "2019-06-24", "close": 0.21783475, "volume": 262061.0}, {"date": "2019-06-25", "close": 0.21783475, "volume": 226114.0}, {"date": "2019-06-26", "close": 0.20912136, "volume": 274629.0}, {"date": "2019-06-27", "close": 0.20912136, "volume": 168784.0}, {"date": "2019-06-28", "close": 0.257045005, "volume": 1062427.0}, {"date": "2019-07-01", "close": 0.248331615, "volume": 894111.0}, {"date": "2019-07-02", "close": 0.24397492, "volume": 125078.0}, {"date": "2019-07-03", "close": 0.24397492, "volume": 271580.0}, {"date": "2019-07-04", "close": 0.23526153, "volume": 202717.0}, {"date": "2019-07-05", "close": 0.23526153, "volume": 25487.0}, {"date": "2019-07-08", "close": 0.22654814, "volume": 308420.0}, {"date": "2019-07-09", "close": 0.22654814, "volume": 85436.0}, {"date": "2019-07-10", "close": 0.22654814, "volume": 82806.0}, {"date": "2019-07-11", "close": 0.21783475, "volume": 189289.0}, {"date": "2019-07-12", "close": 0.23526153, "volume": 171108.0}, {"date": "2019-07-15", "close": 0.24397492, "volume": 673058.0}, {"date": "2019-07-16", "close": 0.239618225, "volume": 95292.0}, {"date": "2019-07-17", "close": 0.23526153, "volume": 308666.0}, {"date": "2019-07-18", "close": 0.23526153, "volume": 200464.0}, {"date": "2019-07-19", "close": 0.239618225, "volume": 72346.0}, {"date": "2019-07-22", "close": 0.22654814, "volume": 145651.0}, {"date": "2019-07-23", "close": 0.230904835, "volume": 283968.0}, {"date": "2019-07-24", "close": 0.22654814, "volume": 291728.0}, {"date": "2019-07-25", "close": 0.230904835, "volume": 232502.0}, {"date": "2019-07-26", "close": 0.24397492, "volume": 1127473.0}, {"date": "2019-07-29", "close": 0.25268831, "volume": 1126330.0}, {"date": "2019-07-30", "close": 0.24397492, "volume": 130579.0}, {"date": "2019-07-31", "close": 0.248331615, "volume": 375838.0}, {"date": "2019-08-01", "close": 0.24397492, "volume": 545582.0}, {"date": "2019-08-02", "close": 0.23526153, "volume": 411114.0}, {"date": "2019-08-05", "close": 0.22654814, "volume": 351249.0}, {"date": "2019-08-06", "close": 0.24397492, "volume": 518177.0}, {"date": "2019-08-07", "close": 0.23526153, "volume": 131509.0}, {"date": "2019-08-08", "close": 0.23526153, "volume": 396963.0}, {"date": "2019-08-09", "close": 0.239618225, "volume": 195609.0}, {"date": "2019-08-12", "close": 0.23526153, "volume": 73185.0}, {"date": "2019-08-13", "close": 0.22654814, "volume": 70963.0}, {"date": "2019-08-14", "close": 0.22654814, "volume": 105974.0}, {"date": "2019-08-15", "close": 0.23526153, "volume": 190265.0}, {"date": "2019-08-16", "close": 0.21783475, "volume": 178407.0}, {"date": "2019-08-19", "close": 0.21783475, "volume": 37353.0}, {"date": "2019-08-20", "close": 0.20912136, "volume": 328769.0}, {"date": "2019-08-21", "close": 0.20912136, "volume": 74069.0}, {"date": "2019-08-22", "close": 0.213478055, "volume": 284696.0}, {"date": "2019-08-23", "close": 0.20912136, "volume": 302523.0}, {"date": "2019-08-26", "close": 0.20912136, "volume": 183123.0}, {"date": "2019-08-27", "close": 0.20912136, "volume": 215045.0}, {"date": "2019-08-28", "close": 0.213478055, "volume": 80065.0}, {"date": "2019-08-29", "close": 0.20040797, "volume": 120953.0}, {"date": "2019-08-30", "close": 0.20040797, "volume": 444159.0}, {"date": "2019-09-02", "close": 0.213478055, "volume": 73944.0}, {"date": "2019-09-03", "close": 0.213478055, "volume": 151812.0}, {"date": "2019-09-04", "close": 0.213478055, "volume": 72882.0}, {"date": "2019-09-05", "close": 0.19169458, "volume": 647009.0}, {"date": "2019-09-06", "close": 0.187337885, "volume": 75493.0}, {"date": "2019-09-09", "close": 0.204764665, "volume": 288246.0}, {"date": "2019-09-10", "close": 0.20040797, "volume": 72293.0}, {"date": "2019-09-11", "close": 0.20040797, "volume": 10154.0}, {"date": "2019-09-12", "close": 0.20040797, "volume": 143261.0}, {"date": "2019-09-13", "close": 0.20040797, "volume": 30656.0}, {"date": "2019-09-16", "close": 0.204764665, "volume": 166462.0}, {"date": "2019-09-17", "close": 0.20040797, "volume": 259911.0}, {"date": "2019-09-18", "close": 0.204764665, "volume": 146706.0}, {"date": "2019-09-19", "close": 0.196051275, "volume": 266267.0}, {"date": "2019-09-20", "close": 0.204764665, "volume": 745231.0}, {"date": "2019-09-23", "close": 0.19169458, "volume": 166246.0}, {"date": "2019-09-26", "close": 0.1742678, "volume": 238826.0}, {"date": "2019-09-27", "close": 0.187337885, "volume": 231118.0}, {"date": "2019-09-30", "close": 0.178624495, "volume": 578279.0}, {"date": "2019-10-01", "close": 0.169911105, "volume": 460838.0}, {"date": "2019-10-02", "close": 0.16555441, "volume": 2051388.0}, {"date": "2019-10-03", "close": 0.161197715, "volume": 285025.0}, {"date": "2019-10-04", "close": 0.14812763, "volume": 1296355.0}, {"date": "2019-10-07", "close": 0.14812763, "volume": 1434964.0}, {"date": "2019-10-08", "close": 0.13070085, "volume": 1773032.0}, {"date": "2019-10-09", "close": 0.15684102, "volume": 1656557.0}, {"date": "2019-10-10", "close": 0.14812763, "volume": 248239.0}, {"date": "2019-10-11", "close": 0.15684102, "volume": 385930.0}, {"date": "2019-10-14", "close": 0.152484325, "volume": 388860.0}, {"date": "2019-10-15", "close": 0.14812763, "volume": 333035.0}, {"date": "2019-10-16", "close": 0.15684102, "volume": 383027.0}, {"date": "2019-10-17", "close": 0.15684102, "volume": 739424.0}, {"date": "2019-10-18", "close": 0.15684102, "volume": 30615.0}, {"date": "2019-10-21", "close": 0.152484325, "volume": 250518.0}, {"date": "2019-10-22", "close": 0.152484325, "volume": 81612.0}, {"date": "2019-10-23", "close": 0.15684102, "volume": 570746.0}, {"date": "2019-10-24", "close": 0.16555441, "volume": 522037.0}, {"date": "2019-10-25", "close": 0.15684102, "volume": 453108.0}, {"date": "2019-10-28", "close": 0.15684102, "volume": 333245.0}, {"date": "2019-10-29", "close": 0.14812763, "volume": 1660190.0}, {"date": "2019-10-30", "close": 0.13070085, "volume": 514823.0}, {"date": "2019-10-31", "close": 0.13070085, "volume": 452209.0}, {"date": "2019-11-01", "close": 0.13070085, "volume": 671143.0}, {"date": "2019-11-04", "close": 0.13070085, "volume": 981337.0}, {"date": "2019-11-05", "close": 0.13070085, "volume": 886625.0}, {"date": "2019-11-06", "close": 0.11327407, "volume": 836796.0}, {"date": "2019-11-07", "close": 0.117630765, "volume": 290456.0}, {"date": "2019-11-08", "close": 0.126344155, "volume": 1052378.0}, {"date": "2019-11-11", "close": 0.13941424, "volume": 461699.0}, {"date": "2019-11-12", "close": 0.15684102, "volume": 549810.0}, {"date": "2019-11-13", "close": 0.161197715, "volume": 310965.0}, {"date": "2019-11-14", "close": 0.15684102, "volume": 78883.0}, {"date": "2019-11-15", "close": 0.15684102, "volume": 121154.0}, {"date": "2019-11-18", "close": 0.14812763, "volume": 220826.0}, {"date": "2019-11-19", "close": 0.15684102, "volume": 418108.0}, {"date": "2019-11-20", "close": 0.14812763, "volume": 563750.0}, {"date": "2019-11-21", "close": 0.143770935, "volume": 1615166.0}, {"date": "2019-11-22", "close": 0.143770935, "volume": 1291751.0}, {"date": "2019-11-25", "close": 0.14812763, "volume": 132690.0}, {"date": "2019-11-26", "close": 0.14812763, "volume": 222453.0}, {"date": "2019-11-27", "close": 0.152484325, "volume": 141378.0}, {"date": "2019-12-02", "close": 0.14812763, "volume": 45906.0}, {"date": "2019-12-03", "close": 0.14812763, "volume": 36927.0}, {"date": "2019-12-05", "close": 0.14812763, "volume": 145699.0}, {"date": "2019-12-06", "close": 0.14812763, "volume": 58317.0}, {"date": "2019-12-09", "close": 0.14812763, "volume": 399809.0}, {"date": "2019-12-10", "close": 0.152484325, "volume": 80990.0}, {"date": "2019-12-11", "close": 0.152484325, "volume": 36392.0}, {"date": "2019-12-12", "close": 0.14812763, "volume": 197135.0}, {"date": "2019-12-13", "close": 0.13941424, "volume": 454817.0}, {"date": "2019-12-16", "close": 0.143770935, "volume": 190270.0}, {"date": "2019-12-18", "close": 0.13070085, "volume": 368267.0}, {"date": "2019-12-19", "close": 0.135057545, "volume": 60311.0}, {"date": "2019-12-20", "close": 0.13941424, "volume": 49635.0}, {"date": "2019-12-23", "close": 0.135057545, "volume": 20658.0}, {"date": "2019-12-24", "close": 0.135057545, "volume": 68860.0}, {"date": "2019-12-27", "close": 0.135057545, "volume": 62380.0}, {"date": "2019-12-30", "close": 0.13941424, "volume": 360049.0}, {"date": "2019-12-31", "close": 0.13941424, "volume": 40421.0}, {"date": "2020-01-02", "close": 0.13941424, "volume": 89062.0}, {"date": "2020-01-03", "close": 0.14812763, "volume": 75276.0}, {"date": "2020-01-06", "close": 0.14812763, "volume": 79084.0}, {"date": "2020-01-07", "close": 0.143770935, "volume": 40566.0}, {"date": "2020-01-08", "close": 0.13941424, "volume": 117645.0}, {"date": "2020-01-09", "close": 0.13941424, "volume": 111550.0}, {"date": "2020-01-10", "close": 0.13941424, "volume": 118127.0}, {"date": "2020-01-13", "close": 0.13941424, "volume": 212013.0}, {"date": "2020-01-14", "close": 0.143770935, "volume": 192484.0}, {"date": "2020-01-15", "close": 0.14812763, "volume": 176707.0}, {"date": "2020-01-16", "close": 0.143770935, "volume": 184222.0}, {"date": "2020-01-17", "close": 0.145513613, "volume": 299719.0}, {"date": "2020-01-20", "close": 0.143770935, "volume": 17230.0}, {"date": "2020-01-21", "close": 0.13941424, "volume": 105011.0}, {"date": "2020-01-22", "close": 0.143770935, "volume": 66144.0}, {"date": "2020-01-23", "close": 0.13941424, "volume": 31037.0}, {"date": "2020-01-24", "close": 0.135057545, "volume": 652243.0}, {"date": "2020-01-29", "close": 0.13070085, "volume": 56967.0}, {"date": "2020-01-30", "close": 0.13070085, "volume": 174123.0}, {"date": "2020-01-31", "close": 0.13070085, "volume": 350736.0}, {"date": "2020-02-03", "close": 0.108917375, "volume": 374771.0}, {"date": "2020-02-04", "close": 0.13070085, "volume": 152975.0}, {"date": "2020-02-05", "close": 0.126344155, "volume": 162487.0}, {"date": "2020-02-06", "close": 0.117630765, "volume": 376439.0}, {"date": "2020-02-07", "close": 0.12198746, "volume": 1688197.0}, {"date": "2020-02-10", "close": 0.12198746, "volume": 993597.0}, {"date": "2020-02-11", "close": 0.11327407, "volume": 387124.0}, {"date": "2020-02-12", "close": 0.12198746, "volume": 1109435.0}, {"date": "2020-02-13", "close": 0.143770935, "volume": 1179456.0}, {"date": "2020-02-14", "close": 0.13941424, "volume": 909641.0}, {"date": "2020-02-17", "close": 0.13941424, "volume": 304130.0}, {"date": "2020-02-18", "close": 0.135057545, "volume": 196165.0}, {"date": "2020-02-19", "close": 0.135057545, "volume": 80769.0}, {"date": "2020-02-20", "close": 0.135057545, "volume": 171065.0}, {"date": "2020-02-21", "close": 0.13941424, "volume": 302080.0}, {"date": "2020-02-24", "close": 0.135057545, "volume": 1284582.0}, {"date": "2020-02-25", "close": 0.135057545, "volume": 283752.0}, {"date": "2020-02-26", "close": 0.12198746, "volume": 368043.0}, {"date": "2020-02-27", "close": 0.126344155, "volume": 208293.0}, {"date": "2020-02-28", "close": 0.12198746, "volume": 483211.0}, {"date": "2020-03-02", "close": 0.117630765, "volume": 486486.0}, {"date": "2020-03-03", "close": 0.13070085, "volume": 491555.0}, {"date": "2020-03-04", "close": 0.135057545, "volume": 503283.0}, {"date": "2020-03-05", "close": 0.143770935, "volume": 373181.0}, {"date": "2020-03-06", "close": 0.13941424, "volume": 216417.0}, {"date": "2020-03-09", "close": 0.135057545, "volume": 249400.0}, {"date": "2020-03-10", "close": 0.117630765, "volume": 303466.0}, {"date": "2020-03-11", "close": 0.11327407, "volume": 84927.0}, {"date": "2020-03-12", "close": 0.11327407, "volume": 224367.0}, {"date": "2020-03-13", "close": 0.108917375, "volume": 657273.0}, {"date": "2020-03-16", "close": 0.0871339, "volume": 481117.0}, {"date": "2020-03-17", "close": 0.091490595, "volume": 531599.0}, {"date": "2020-03-18", "close": 0.085391222, "volume": 204383.0}, {"date": "2020-03-19", "close": 0.07842051, "volume": 345445.0}, {"date": "2020-03-20", "close": 0.07842051, "volume": 72303.0}, {"date": "2020-03-23", "close": 0.06970712, "volume": 428422.0}, {"date": "2020-03-24", "close": 0.081034527, "volume": 252770.0}, {"date": "2020-03-25", "close": 0.09584729, "volume": 335920.0}, {"date": "2020-03-26", "close": 0.09584729, "volume": 204653.0}, {"date": "2020-03-27", "close": 0.0871339, "volume": 331467.0}, {"date": "2020-03-30", "close": 0.09584729, "volume": 402353.0}, {"date": "2020-03-31", "close": 0.09584729, "volume": 44862.0}, {"date": "2020-04-01", "close": 0.091490595, "volume": 32334.0}, {"date": "2020-04-02", "close": 0.0871339, "volume": 177959.0}, {"date": "2020-04-03", "close": 0.0871339, "volume": 28842.0}, {"date": "2020-04-06", "close": 0.0871339, "volume": 36725.0}, {"date": "2020-04-07", "close": 0.07842051, "volume": 68223.0}, {"date": "2020-04-08", "close": 0.074063815, "volume": 147028.0}, {"date": "2020-04-09", "close": 0.075806493, "volume": 800667.0}, {"date": "2020-04-14", "close": 0.075806493, "volume": 261652.0}, {"date": "2020-04-15", "close": 0.084519883, "volume": 188564.0}, {"date": "2020-04-17", "close": 0.083648544, "volume": 14192.0}, {"date": "2020-04-20", "close": 0.081034527, "volume": 99236.0}, {"date": "2020-04-21", "close": 0.081034527, "volume": 11513.0}, {"date": "2020-04-22", "close": 0.080163188, "volume": 1081549.0}, {"date": "2020-04-23", "close": 0.074063815, "volume": 90632.0}, {"date": "2020-04-24", "close": 0.06970712, "volume": 213749.0}, {"date": "2020-04-27", "close": 0.072321137, "volume": 75172.0}, {"date": "2020-04-28", "close": 0.071449798, "volume": 69090.0}, {"date": "2020-04-29", "close": 0.068835781, "volume": 349544.0}, {"date": "2020-04-30", "close": 0.067093103, "volume": 379818.0}, {"date": "2020-05-01", "close": 0.061865069, "volume": 145180.0}, {"date": "2020-05-04", "close": 0.06099373, "volume": 138819.0}, {"date": "2020-05-05", "close": 0.061865069, "volume": 671199.0}, {"date": "2020-05-06", "close": 0.06099373, "volume": 42709.0}, {"date": "2020-05-07", "close": 0.066221764, "volume": 335058.0}, {"date": "2020-05-08", "close": 0.065350425, "volume": 14040.0}, {"date": "2020-05-11", "close": 0.06099373, "volume": 624940.0}, {"date": "2020-05-12", "close": 0.06099373, "volume": 191522.0}, {"date": "2020-05-13", "close": 0.06099373, "volume": 206921.0}, {"date": "2020-05-14", "close": 0.057508374, "volume": 53942.0}, {"date": "2020-05-15", "close": 0.056637035, "volume": 173542.0}, {"date": "2020-05-18", "close": 0.054023018, "volume": 107404.0}, {"date": "2020-05-22", "close": 0.0744225, "volume": 8349177.0}, {"date": "2020-05-25", "close": 0.069461, "volume": 2247423.0}, {"date": "2020-05-26", "close": 0.0674764, "volume": 479821.0}, {"date": "2020-05-27", "close": 0.0684687, "volume": 901776.0}, {"date": "2020-05-28", "close": 0.0664841, "volume": 809615.0}, {"date": "2020-05-29", "close": 0.0664841, "volume": 4448710.0}, {"date": "2020-06-01", "close": 0.0664841, "volume": 2743644.0}, {"date": "2020-06-02", "close": 0.0635072, "volume": 1802040.0}, {"date": "2020-06-03", "close": 0.0605303, "volume": 895908.0}, {"date": "2020-06-04", "close": 0.0654918, "volume": 1309485.0}, {"date": "2020-06-05", "close": 0.0674764, "volume": 758604.0}, {"date": "2020-06-09", "close": 0.0714456, "volume": 4079491.0}, {"date": "2020-06-10", "close": 0.1041915, "volume": 3272558.0}, {"date": "2020-06-11", "close": 0.089307, "volume": 2221851.0}, {"date": "2020-06-12", "close": 0.0863301, "volume": 2051508.0}, {"date": "2020-06-15", "close": 0.0942685, "volume": 2417354.0}, {"date": "2020-06-16", "close": 0.0823609, "volume": 2998718.0}, {"date": "2020-06-17", "close": 0.0843455, "volume": 2633635.0}, {"date": "2020-06-18", "close": 0.1041915, "volume": 4651965.0}, {"date": "2020-06-19", "close": 0.109153, "volume": 5842343.0}, {"date": "2020-06-22", "close": 0.109153, "volume": 3196618.0}, {"date": "2020-06-23", "close": 0.1141145, "volume": 1095289.0}, {"date": "2020-06-24", "close": 0.109153, "volume": 2257407.0}, {"date": "2020-06-25", "close": 0.1041915, "volume": 1763506.0}, {"date": "2020-06-26", "close": 0.1041915, "volume": 1205549.0}, {"date": "2020-06-29", "close": 0.0972454, "volume": 2202358.0}, {"date": "2020-06-30", "close": 0.1041915, "volume": 1042579.0}, {"date": "2020-07-01", "close": 0.0962531, "volume": 1376133.0}, {"date": "2020-07-02", "close": 0.0932762, "volume": 13104611.0}, {"date": "2020-07-03", "close": 0.0942685, "volume": 1176740.0}, {"date": "2020-07-06", "close": 0.0972454, "volume": 685438.0}, {"date": "2020-07-07", "close": 0.0962531, "volume": 1570752.0}, {"date": "2020-07-08", "close": 0.0972454, "volume": 1779469.0}, {"date": "2020-07-09", "close": 0.0932762, "volume": 438699.0}, {"date": "2020-07-10", "close": 0.0912916, "volume": 470095.0}, {"date": "2020-07-13", "close": 0.0922839, "volume": 456269.0}, {"date": "2020-07-14", "close": 0.089307, "volume": 612470.0}, {"date": "2020-07-15", "close": 0.0902993, "volume": 435773.0}, {"date": "2020-07-16", "close": 0.0912916, "volume": 364206.0}, {"date": "2020-07-17", "close": 0.089307, "volume": 581255.0}, {"date": "2020-07-20", "close": 0.0853378, "volume": 913393.0}, {"date": "2020-07-21", "close": 0.0922839, "volume": 923449.0}, {"date": "2020-07-22", "close": 0.0962531, "volume": 2317990.0}, {"date": "2020-07-23", "close": 0.1041915, "volume": 1573418.0}, {"date": "2020-07-24", "close": 0.09923, "volume": 467900.0}, {"date": "2020-07-27", "close": 0.1041915, "volume": 1008395.0}, {"date": "2020-07-28", "close": 0.09923, "volume": 1024959.0}, {"date": "2020-07-29", "close": 0.1240375, "volume": 3616456.0}, {"date": "2020-07-30", "close": 0.158768, "volume": 7947142.0}, {"date": "2020-07-31", "close": 0.148845, "volume": 4810731.0}, {"date": "2020-08-03", "close": 0.1438835, "volume": 2415098.0}, {"date": "2020-08-04", "close": 0.138922, "volume": 3491052.0}, {"date": "2020-08-05", "close": 0.138922, "volume": 3059467.0}, {"date": "2020-08-06", "close": 0.148845, "volume": 1962601.0}, {"date": "2020-08-07", "close": 0.148845, "volume": 1837719.0}, {"date": "2020-08-10", "close": 0.138922, "volume": 1887416.0}, {"date": "2020-08-11", "close": 0.128999, "volume": 3022906.0}, {"date": "2020-08-12", "close": 0.1240375, "volume": 1374567.0}, {"date": "2020-08-13", "close": 0.128999, "volume": 487646.0}, {"date": "2020-08-14", "close": 0.128999, "volume": 427618.0}, {"date": "2020-08-17", "close": 0.138922, "volume": 345945.0}, {"date": "2020-08-18", "close": 0.138922, "volume": 629427.0}, {"date": "2020-08-19", "close": 0.1339605, "volume": 604172.0}, {"date": "2020-08-20", "close": 0.138922, "volume": 2302716.0}, {"date": "2020-08-21", "close": 0.138922, "volume": 640858.0}, {"date": "2020-08-24", "close": 0.138922, "volume": 572635.0}, {"date": "2020-08-25", "close": 0.138922, "volume": 482766.0}, {"date": "2020-08-26", "close": 0.1339605, "volume": 369392.0}, {"date": "2020-08-27", "close": 0.1339605, "volume": 1067816.0}, {"date": "2020-08-28", "close": 0.128999, "volume": 735086.0}, {"date": "2020-08-31", "close": 0.1240375, "volume": 1693829.0}, {"date": "2020-09-01", "close": 0.1240375, "volume": 1359209.0}, {"date": "2020-09-02", "close": 0.119076, "volume": 1210293.0}, {"date": "2020-09-03", "close": 0.1240375, "volume": 622834.0}, {"date": "2020-09-04", "close": 0.119076, "volume": 1445421.0}, {"date": "2020-09-07", "close": 0.119076, "volume": 548788.0}, {"date": "2020-09-08", "close": 0.128999, "volume": 1483380.0}, {"date": "2020-09-09", "close": 0.1240375, "volume": 1125648.0}, {"date": "2020-09-10", "close": 0.1240375, "volume": 552521.0}, {"date": "2020-09-11", "close": 0.119076, "volume": 1092278.0}, {"date": "2020-09-14", "close": 0.119076, "volume": 794995.0}, {"date": "2020-09-15", "close": 0.119076, "volume": 583679.0}, {"date": "2020-09-16", "close": 0.1141145, "volume": 1133034.0}, {"date": "2020-09-17", "close": 0.1141145, "volume": 876451.0}, {"date": "2020-09-18", "close": 0.119076, "volume": 1196157.0}, {"date": "2020-09-21", "close": 0.119076, "volume": 792271.0}, {"date": "2020-09-22", "close": 0.128999, "volume": 1097943.0}, {"date": "2020-09-23", "close": 0.138922, "volume": 2595883.0}, {"date": "2020-09-24", "close": 0.128999, "volume": 1960976.0}, {"date": "2020-09-25", "close": 0.138922, "volume": 335148.0}, {"date": "2020-09-28", "close": 0.1438835, "volume": 2970302.0}, {"date": "2020-09-29", "close": 0.138922, "volume": 7823585.0}, {"date": "2020-09-30", "close": 0.128999, "volume": 1528372.0}, {"date": "2020-10-01", "close": 0.1339605, "volume": 498949.0}, {"date": "2020-10-02", "close": 0.119076, "volume": 2132133.0}, {"date": "2020-10-05", "close": 0.1339605, "volume": 770745.0}, {"date": "2020-10-06", "close": 0.138922, "volume": 1083153.0}, {"date": "2020-10-07", "close": 0.1438835, "volume": 1352764.0}, {"date": "2020-10-08", "close": 0.1438835, "volume": 1054007.0}, {"date": "2020-10-09", "close": 0.138922, "volume": 536938.0}, {"date": "2020-10-12", "close": 0.1438835, "volume": 472283.0}, {"date": "2020-10-13", "close": 0.1339605, "volume": 720637.0}, {"date": "2020-10-14", "close": 0.138922, "volume": 241185.0}, {"date": "2020-10-15", "close": 0.1339605, "volume": 714750.0}, {"date": "2020-10-16", "close": 0.128999, "volume": 960156.0}, {"date": "2020-10-19", "close": 0.128999, "volume": 274680.0}, {"date": "2020-10-20", "close": 0.128999, "volume": 837698.0}, {"date": "2020-10-21", "close": 0.1339605, "volume": 827985.0}, {"date": "2020-10-22", "close": 0.1240375, "volume": 462797.0}, {"date": "2020-10-23", "close": 0.128999, "volume": 799229.0}, {"date": "2020-10-26", "close": 0.128999, "volume": 155225.0}, {"date": "2020-10-27", "close": 0.1240375, "volume": 239740.0}, {"date": "2020-10-28", "close": 0.119076, "volume": 1347396.0}, {"date": "2020-10-29", "close": 0.119076, "volume": 818244.0}, {"date": "2020-10-30", "close": 0.1339605, "volume": 1354799.0}, {"date": "2020-11-02", "close": 0.1240375, "volume": 452278.0}, {"date": "2020-11-03", "close": 0.128999, "volume": 336028.0}, {"date": "2020-11-04", "close": 0.1339605, "volume": 237204.0}, {"date": "2020-11-05", "close": 0.1339605, "volume": 1979131.0}, {"date": "2020-11-06", "close": 0.128999, "volume": 417401.0}, {"date": "2020-11-09", "close": 0.1240375, "volume": 911407.0}, {"date": "2020-11-10", "close": 0.119076, "volume": 708891.0}, {"date": "2020-11-11", "close": 0.1240375, "volume": 1327355.0}, {"date": "2020-11-12", "close": 0.1240375, "volume": 156707.0}, {"date": "2020-11-13", "close": 0.128999, "volume": 391732.0}, {"date": "2020-11-17", "close": 0.1240375, "volume": 1440904.0}, {"date": "2020-11-18", "close": 0.1240375, "volume": 582134.0}, {"date": "2020-11-19", "close": 0.119076, "volume": 690778.0}, {"date": "2020-11-20", "close": 0.119076, "volume": 474945.0}, {"date": "2020-11-23", "close": 0.128999, "volume": 888651.0}, {"date": "2020-11-24", "close": 0.1240375, "volume": 911655.0}, {"date": "2020-11-25", "close": 0.1210606, "volume": 593377.0}, {"date": "2020-11-26", "close": 0.1240375, "volume": 647146.0}, {"date": "2020-11-27", "close": 0.128999, "volume": 463569.0}, {"date": "2020-11-30", "close": 0.1339605, "volume": 1647017.0}, {"date": "2020-12-01", "close": 0.1339605, "volume": 761121.0}, {"date": "2020-12-02", "close": 0.1438835, "volume": 1600950.0}, {"date": "2020-12-03", "close": 0.138922, "volume": 988366.0}, {"date": "2020-12-04", "close": 0.1538065, "volume": 3010948.0}, {"date": "2020-12-07", "close": 0.1637295, "volume": 2946895.0}, {"date": "2020-12-08", "close": 0.158768, "volume": 731063.0}, {"date": "2020-12-09", "close": 0.158768, "volume": 805805.0}, {"date": "2020-12-10", "close": 0.158768, "volume": 397744.0}, {"date": "2020-12-11", "close": 0.148845, "volume": 390521.0}, {"date": "2020-12-14", "close": 0.148845, "volume": 639191.0}, {"date": "2020-12-15", "close": 0.1438835, "volume": 112029.0}, {"date": "2020-12-16", "close": 0.138922, "volume": 248657.0}, {"date": "2020-12-17", "close": 0.1538065, "volume": 816546.0}, {"date": "2020-12-18", "close": 0.168691, "volume": 1373940.0}, {"date": "2020-12-21", "close": 0.158768, "volume": 294143.0}, {"date": "2020-12-22", "close": 0.168691, "volume": 764530.0}, {"date": "2020-12-23", "close": 0.178614, "volume": 2290572.0}, {"date": "2020-12-24", "close": 0.1736525, "volume": 541254.0}, {"date": "2020-12-29", "close": 0.178614, "volume": 623747.0}, {"date": "2020-12-30", "close": 0.1736525, "volume": 438501.0}, {"date": "2020-12-31", "close": 0.1736525, "volume": 321925.0}, {"date": "2021-01-04", "close": 0.168691, "volume": 252601.0}, {"date": "2021-01-05", "close": 0.168691, "volume": 798591.0}, {"date": "2021-01-06", "close": 0.168691, "volume": 274981.0}, {"date": "2021-01-07", "close": 0.168691, "volume": 374392.0}, {"date": "2021-01-08", "close": 0.1637295, "volume": 334144.0}, {"date": "2021-01-11", "close": 0.158768, "volume": 187823.0}, {"date": "2021-01-12", "close": 0.1637295, "volume": 352430.0}, {"date": "2021-01-13", "close": 0.168691, "volume": 110840.0}, {"date": "2021-01-14", "close": 0.158768, "volume": 38801.0}, {"date": "2021-01-15", "close": 0.1637295, "volume": 486909.0}, {"date": "2021-01-18", "close": 0.158768, "volume": 224877.0}, {"date": "2021-01-19", "close": 0.158768, "volume": 319027.0}, {"date": "2021-01-20", "close": 0.148845, "volume": 1165745.0}, {"date": "2021-01-21", "close": 0.1538065, "volume": 980211.0}, {"date": "2021-01-22", "close": 0.158768, "volume": 220522.0}, {"date": "2021-01-25", "close": 0.158768, "volume": 302866.0}, {"date": "2021-01-27", "close": 0.1637295, "volume": 578438.0}, {"date": "2021-01-28", "close": 0.168691, "volume": 1087185.0}, {"date": "2021-01-29", "close": 0.168691, "volume": 4410200.0}, {"date": "2021-02-01", "close": 0.148845, "volume": 3998055.0}, {"date": "2021-02-02", "close": 0.1438835, "volume": 864758.0}, {"date": "2021-02-03", "close": 0.148845, "volume": 1295728.0}, {"date": "2021-02-04", "close": 0.138922, "volume": 2317388.0}, {"date": "2021-02-05", "close": 0.138922, "volume": 685607.0}, {"date": "2021-02-08", "close": 0.138922, "volume": 392472.0}, {"date": "2021-02-09", "close": 0.1339605, "volume": 745790.0}, {"date": "2021-02-10", "close": 0.128999, "volume": 817612.0}, {"date": "2021-02-11", "close": 0.1240375, "volume": 952933.0}, {"date": "2021-02-12", "close": 0.1339605, "volume": 877176.0}, {"date": "2021-02-15", "close": 0.148845, "volume": 813930.0}, {"date": "2021-02-16", "close": 0.138922, "volume": 994667.0}, {"date": "2021-02-17", "close": 0.1438835, "volume": 192048.0}, {"date": "2021-02-18", "close": 0.1438835, "volume": 479185.0}, {"date": "2021-02-19", "close": 0.1438835, "volume": 47130.0}, {"date": "2021-02-22", "close": 0.138922, "volume": 608781.0}, {"date": "2021-02-23", "close": 0.1438835, "volume": 322281.0}, {"date": "2021-02-24", "close": 0.1438835, "volume": 115673.0}, {"date": "2021-02-25", "close": 0.1438835, "volume": 968591.0}, {"date": "2021-02-26", "close": 0.148845, "volume": 497136.0}, {"date": "2021-03-01", "close": 0.1438835, "volume": 319301.0}, {"date": "2021-03-02", "close": 0.138922, "volume": 292796.0}, {"date": "2021-03-03", "close": 0.1339605, "volume": 104562.0}, {"date": "2021-03-04", "close": 0.128999, "volume": 1053540.0}, {"date": "2021-03-05", "close": 0.1141145, "volume": 1758074.0}, {"date": "2021-03-08", "close": 0.119076, "volume": 2361628.0}, {"date": "2021-03-09", "close": 0.109153, "volume": 1101702.0}, {"date": "2021-03-10", "close": 0.1141145, "volume": 1018301.0}, {"date": "2021-03-11", "close": 0.119076, "volume": 413720.0}, {"date": "2021-03-12", "close": 0.1141145, "volume": 361689.0}, {"date": "2021-03-15", "close": 0.1041915, "volume": 534633.0}, {"date": "2021-03-16", "close": 0.09923, "volume": 939613.0}, {"date": "2021-03-17", "close": 0.09923, "volume": 1079897.0}, {"date": "2021-03-18", "close": 0.1041915, "volume": 556504.0}, {"date": "2021-03-19", "close": 0.1141145, "volume": 845422.0}, {"date": "2021-03-22", "close": 0.109153, "volume": 771216.0}, {"date": "2021-03-23", "close": 0.109153, "volume": 463209.0}, {"date": "2021-03-24", "close": 0.1041915, "volume": 338341.0}, {"date": "2021-03-25", "close": 0.109153, "volume": 676940.0}, {"date": "2021-03-26", "close": 0.109153, "volume": 421766.0}, {"date": "2021-03-29", "close": 0.109153, "volume": 582780.0}, {"date": "2021-03-30", "close": 0.109153, "volume": 477460.0}, {"date": "2021-03-31", "close": 0.1141145, "volume": 1299761.0}, {"date": "2021-04-01", "close": 0.109153, "volume": 265988.0}, {"date": "2021-04-06", "close": 0.109153, "volume": 132682.0}, {"date": "2021-04-07", "close": 0.109153, "volume": 194433.0}, {"date": "2021-04-08", "close": 0.1041915, "volume": 779498.0}, {"date": "2021-04-09", "close": 0.1041915, "volume": 308956.0}, {"date": "2021-04-12", "close": 0.09923, "volume": 241274.0}, {"date": "2021-04-13", "close": 0.1041915, "volume": 340057.0}, {"date": "2021-04-14", "close": 0.09923, "volume": 490422.0}, {"date": "2021-04-15", "close": 0.09923, "volume": 1029661.0}, {"date": "2021-04-16", "close": 0.1041915, "volume": 260059.0}, {"date": "2021-04-19", "close": 0.1041915, "volume": 498479.0}, {"date": "2021-04-20", "close": 0.09923, "volume": 387860.0}, {"date": "2021-04-21", "close": 0.0972454, "volume": 662001.0}, {"date": "2021-04-22", "close": 0.0952608, "volume": 4295927.0}, {"date": "2021-04-23", "close": 0.0942685, "volume": 165309.0}, {"date": "2021-04-26", "close": 0.1041915, "volume": 383623.0}, {"date": "2021-04-27", "close": 0.1041915, "volume": 372682.0}, {"date": "2021-04-29", "close": 0.0942685, "volume": 1291110.0}, {"date": "2021-04-30", "close": 0.0912916, "volume": 570013.0}, {"date": "2021-05-03", "close": 0.089307, "volume": 584337.0}, {"date": "2021-05-04", "close": 0.0883147, "volume": 347962.0}, {"date": "2021-05-05", "close": 0.0873224, "volume": 1600954.0}, {"date": "2021-05-06", "close": 0.0853378, "volume": 691354.0}, {"date": "2021-05-07", "close": 0.0823609, "volume": 823930.0}, {"date": "2021-05-10", "close": 0.0783917, "volume": 762870.0}, {"date": "2021-05-11", "close": 0.0853378, "volume": 1239564.0}, {"date": "2021-05-12", "close": 0.0813686, "volume": 996020.0}, {"date": "2021-05-13", "close": 0.0833532, "volume": 69401.0}, {"date": "2021-05-14", "close": 0.0833532, "volume": 1086485.0}, {"date": "2021-05-17", "close": 0.0902993, "volume": 579553.0}, {"date": "2021-05-18", "close": 0.089307, "volume": 413753.0}, {"date": "2021-05-19", "close": 0.0873224, "volume": 102791.0}, {"date": "2021-05-20", "close": 0.0873224, "volume": 122177.0}, {"date": "2021-05-21", "close": 0.0853378, "volume": 297265.0}, {"date": "2021-05-24", "close": 0.0853378, "volume": 1056927.0}, {"date": "2021-05-25", "close": 0.0853378, "volume": 175030.0}, {"date": "2021-05-26", "close": 0.0833532, "volume": 10369330.0}, {"date": "2021-05-27", "close": 0.0863301, "volume": 1368103.0}, {"date": "2021-05-28", "close": 0.089307, "volume": 351648.0}, {"date": "2021-05-31", "close": 0.0843455, "volume": 161144.0}, {"date": "2021-06-01", "close": 0.0823609, "volume": 452182.0}, {"date": "2021-06-02", "close": 0.079384, "volume": 516978.0}, {"date": "2021-06-03", "close": 0.079384, "volume": 1019254.0}, {"date": "2021-06-04", "close": 0.079384, "volume": 359709.0}, {"date": "2021-06-07", "close": 0.079384, "volume": 425876.0}, {"date": "2021-06-08", "close": 0.079384, "volume": 898543.0}, {"date": "2021-06-09", "close": 0.0783917, "volume": 306887.0}, {"date": "2021-06-10", "close": 0.079384, "volume": 278827.0}, {"date": "2021-06-11", "close": 0.079384, "volume": 230422.0}, {"date": "2021-06-15", "close": 0.0754148, "volume": 215440.0}, {"date": "2021-06-16", "close": 0.0724379, "volume": 595341.0}, {"date": "2021-06-17", "close": 0.0724379, "volume": 194341.0}, {"date": "2021-06-18", "close": 0.0754148, "volume": 459732.0}, {"date": "2021-06-21", "close": 0.0704533, "volume": 207325.0}, {"date": "2021-06-22", "close": 0.0714456, "volume": 812064.0}, {"date": "2021-06-23", "close": 0.0744225, "volume": 251491.0}, {"date": "2021-06-24", "close": 0.0714456, "volume": 180332.0}, {"date": "2021-06-25", "close": 0.069461, "volume": 587175.0}, {"date": "2021-06-28", "close": 0.069461, "volume": 675264.0}, {"date": "2021-06-29", "close": 0.0684687, "volume": 206410.0}, {"date": "2021-06-30", "close": 0.0654918, "volume": 695503.0}, {"date": "2021-07-01", "close": 0.0704533, "volume": 101126.0}, {"date": "2021-07-02", "close": 0.0704533, "volume": 234808.0}, {"date": "2021-07-05", "close": 0.0744225, "volume": 434637.0}, {"date": "2021-07-06", "close": 0.0773994, "volume": 160690.0}, {"date": "2021-07-07", "close": 0.0823609, "volume": 405210.0}, {"date": "2021-07-08", "close": 0.0883147, "volume": 2120595.0}, {"date": "2021-07-09", "close": 0.0833532, "volume": 692370.0}, {"date": "2021-07-12", "close": 0.0764071, "volume": 746583.0}, {"date": "2021-07-13", "close": 0.0773994, "volume": 23219.0}, {"date": "2021-07-14", "close": 0.0754148, "volume": 233585.0}, {"date": "2021-07-15", "close": 0.0773994, "volume": 165244.0}, {"date": "2021-07-16", "close": 0.0744225, "volume": 498257.0}, {"date": "2021-07-19", "close": 0.0704533, "volume": 667292.0}, {"date": "2021-07-20", "close": 0.069461, "volume": 1010360.0}, {"date": "2021-07-21", "close": 0.0674764, "volume": 266847.0}, {"date": "2021-07-22", "close": 0.0644995, "volume": 326342.0}, {"date": "2021-07-23", "close": 0.0644995, "volume": 425889.0}, {"date": "2021-07-26", "close": 0.0684687, "volume": 641535.0}, {"date": "2021-07-27", "close": 0.0644995, "volume": 436684.0}, {"date": "2021-07-28", "close": 0.0615226, "volume": 1147808.0}, {"date": "2021-07-29", "close": 0.0625149, "volume": 120542.0}, {"date": "2021-07-30", "close": 0.0585457, "volume": 1943567.0}, {"date": "2021-08-02", "close": 0.0575534, "volume": 1198183.0}, {"date": "2021-08-03", "close": 0.069461, "volume": 3175910.0}, {"date": "2021-08-04", "close": 0.0684687, "volume": 1007725.0}, {"date": "2021-08-05", "close": 0.0664841, "volume": 1616301.0}, {"date": "2021-08-06", "close": 0.0664841, "volume": 896402.0}, {"date": "2021-08-09", "close": 0.0664841, "volume": 1498.0}, {"date": "2021-08-10", "close": 0.0644995, "volume": 317600.0}, {"date": "2021-08-11", "close": 0.0664841, "volume": 45123.0}, {"date": "2021-08-12", "close": 0.0615226, "volume": 157995.0}, {"date": "2021-08-13", "close": 0.0644995, "volume": 986566.0}, {"date": "2021-08-16", "close": 0.0615226, "volume": 465967.0}, {"date": "2021-08-17", "close": 0.0615226, "volume": 516561.0}, {"date": "2021-08-18", "close": 0.0664841, "volume": 484850.0}, {"date": "2021-08-19", "close": 0.0654918, "volume": 380024.0}, {"date": "2021-08-20", "close": 0.0664841, "volume": 656785.0}, {"date": "2021-08-23", "close": 0.069461, "volume": 867231.0}, {"date": "2021-08-24", "close": 0.069461, "volume": 991694.0}, {"date": "2021-08-25", "close": 0.069461, "volume": 1171681.0}, {"date": "2021-08-26", "close": 0.0724379, "volume": 907541.0}, {"date": "2021-08-27", "close": 0.069461, "volume": 514090.0}, {"date": "2021-08-30", "close": 0.0704533, "volume": 578077.0}, {"date": "2021-08-31", "close": 0.0674764, "volume": 741474.0}, {"date": "2021-09-01", "close": 0.0674764, "volume": 452679.0}, {"date": "2021-09-02", "close": 0.0664841, "volume": 156439.0}, {"date": "2021-09-03", "close": 0.0644995, "volume": 312318.0}, {"date": "2021-09-06", "close": 0.0674764, "volume": 410787.0}, {"date": "2021-09-07", "close": 0.0635072, "volume": 128096.0}, {"date": "2021-09-08", "close": 0.0635072, "volume": 195166.0}, {"date": "2021-09-09", "close": 0.0644995, "volume": 88544.0}, {"date": "2021-09-10", "close": 0.0644995, "volume": 346929.0}, {"date": "2021-09-13", "close": 0.0625149, "volume": 621872.0}, {"date": "2021-09-14", "close": 0.069461, "volume": 2415546.0}, {"date": "2021-09-15", "close": 0.069461, "volume": 1192863.0}, {"date": "2021-09-16", "close": 0.0674764, "volume": 613221.0}, {"date": "2021-09-17", "close": 0.0684687, "volume": 376375.0}, {"date": "2021-09-20", "close": 0.0684687, "volume": 506996.0}, {"date": "2021-09-21", "close": 0.069461, "volume": 480392.0}, {"date": "2021-09-22", "close": 0.0684687, "volume": 895814.0}, {"date": "2021-09-23", "close": 0.0674764, "volume": 778086.0}, {"date": "2021-09-24", "close": 0.0714456, "volume": 275383.0}, {"date": "2021-09-27", "close": 0.0684687, "volume": 929248.0}, {"date": "2021-09-28", "close": 0.0734302, "volume": 788242.0}, {"date": "2021-09-29", "close": 0.0734302, "volume": 260540.0}, {"date": "2021-09-30", "close": 0.0744225, "volume": 407461.0}, {"date": "2021-10-01", "close": 0.0734302, "volume": 474234.0}, {"date": "2021-10-04", "close": 0.0724379, "volume": 62499.0}, {"date": "2021-10-05", "close": 0.0714456, "volume": 183197.0}, {"date": "2021-10-06", "close": 0.0714456, "volume": 76079.0}, {"date": "2021-10-07", "close": 0.0704533, "volume": 1844941.0}, {"date": "2021-10-08", "close": 0.0744225, "volume": 67190.0}, {"date": "2021-10-11", "close": 0.0704533, "volume": 98670.0}, {"date": "2021-10-12", "close": 0.069461, "volume": 546748.0}, {"date": "2021-10-13", "close": 0.0724379, "volume": 41311.0}, {"date": "2021-10-14", "close": 0.0724379, "volume": 140487.0}, {"date": "2021-10-15", "close": 0.0912916, "volume": 1632099.0}, {"date": "2021-10-18", "close": 0.0932762, "volume": 213566.0}, {"date": "2021-10-20", "close": 0.0783917, "volume": 11999600.0}, {"date": "2021-10-21", "close": 0.069461, "volume": 6375746.0}, {"date": "2021-10-22", "close": 0.079384, "volume": 2256036.0}, {"date": "2021-10-25", "close": 0.0922839, "volume": 1591933.0}, {"date": "2021-10-26", "close": 0.1041915, "volume": 4298519.0}, {"date": "2021-10-27", "close": 0.089307, "volume": 1555074.0}, {"date": "2021-10-28", "close": 0.0932762, "volume": 517784.0}, {"date": "2021-10-29", "close": 0.0972454, "volume": 1121695.0}, {"date": "2021-11-01", "close": 0.0912916, "volume": 1205952.0}, {"date": "2021-11-02", "close": 0.0902993, "volume": 240570.0}, {"date": "2021-11-03", "close": 0.0883147, "volume": 450203.0}, {"date": "2021-11-04", "close": 0.0883147, "volume": 366762.0}, {"date": "2021-11-05", "close": 0.0922839, "volume": 542925.0}, {"date": "2021-11-08", "close": 0.0922839, "volume": 699385.0}, {"date": "2021-11-09", "close": 0.0863301, "volume": 1540003.0}, {"date": "2021-11-10", "close": 0.0863301, "volume": 1075362.0}, {"date": "2021-11-11", "close": 0.0883147, "volume": 1592869.0}, {"date": "2021-11-12", "close": 0.0883147, "volume": 625703.0}, {"date": "2021-11-15", "close": 0.0902993, "volume": 650261.0}, {"date": "2021-11-16", "close": 0.0912916, "volume": 144299.0}, {"date": "2021-11-17", "close": 0.0873224, "volume": 735703.0}, {"date": "2021-11-18", "close": 0.0863301, "volume": 375634.0}, {"date": "2021-11-19", "close": 0.0883147, "volume": 198953.0}, {"date": "2021-11-22", "close": 0.0853378, "volume": 408715.0}, {"date": "2021-11-23", "close": 0.0843455, "volume": 55427.0}, {"date": "2021-11-24", "close": 0.089307, "volume": 788548.0}, {"date": "2021-11-29", "close": 0.0773994, "volume": 1947488.0}, {"date": "2021-11-30", "close": 0.0744225, "volume": 2609880.0}, {"date": "2021-12-01", "close": 0.073, "volume": 944912.0}, {"date": "2021-12-02", "close": 0.074, "volume": 1595025.0}, {"date": "2021-12-03", "close": 0.073, "volume": 575867.0}, {"date": "2021-12-06", "close": 0.068, "volume": 2866729.0}, {"date": "2021-12-07", "close": 0.07, "volume": 3240523.0}, {"date": "2021-12-08", "close": 0.07, "volume": 1435149.0}, {"date": "2021-12-09", "close": 0.0705, "volume": 583826.0}, {"date": "2021-12-10", "close": 0.07, "volume": 1042532.0}, {"date": "2021-12-13", "close": 0.073, "volume": 904352.0}, {"date": "2021-12-14", "close": 0.072, "volume": 292418.0}, {"date": "2021-12-15", "close": 0.07, "volume": 642921.0}, {"date": "2021-12-16", "close": 0.07, "volume": 143014.0}, {"date": "2021-12-17", "close": 0.069, "volume": 669386.0}, {"date": "2021-12-20", "close": 0.069, "volume": 362482.0}, {"date": "2021-12-21", "close": 0.069, "volume": 180000.0}, {"date": "2021-12-22", "close": 0.069, "volume": 291270.0}, {"date": "2021-12-23", "close": 0.07, "volume": 362213.0}, {"date": "2021-12-24", "close": 0.072, "volume": 224667.0}, {"date": "2021-12-29", "close": 0.072, "volume": 88332.0}, {"date": "2021-12-30", "close": 0.077, "volume": 515526.0}, {"date": "2021-12-31", "close": 0.08, "volume": 275395.0}, {"date": "2022-01-04", "close": 0.077, "volume": 548247.0}, {"date": "2022-01-05", "close": 0.074, "volume": 588743.0}, {"date": "2022-01-06", "close": 0.07, "volume": 659830.0}, {"date": "2022-01-07", "close": 0.074, "volume": 1337581.0}, {"date": "2022-01-10", "close": 0.07, "volume": 388618.0}, {"date": "2022-01-11", "close": 0.074, "volume": 85000.0}, {"date": "2022-01-12", "close": 0.068, "volume": 1032843.0}, {"date": "2022-01-13", "close": 0.07, "volume": 412802.0}, {"date": "2022-01-14", "close": 0.071, "volume": 456756.0}, {"date": "2022-01-17", "close": 0.07, "volume": 305987.0}, {"date": "2022-01-18", "close": 0.071, "volume": 630901.0}, {"date": "2022-01-19", "close": 0.07, "volume": 289637.0}, {"date": "2022-01-20", "close": 0.07, "volume": 292957.0}, {"date": "2022-01-21", "close": 0.068, "volume": 1354026.0}, {"date": "2022-01-24", "close": 0.068, "volume": 723149.0}, {"date": "2022-01-25", "close": 0.069, "volume": 1071248.0}, {"date": "2022-01-27", "close": 0.062, "volume": 849969.0}, {"date": "2022-01-28", "close": 0.062, "volume": 1237461.0}, {"date": "2022-01-31", "close": 0.066, "volume": 1097110.0}, {"date": "2022-02-01", "close": 0.065, "volume": 435571.0}, {"date": "2022-02-02", "close": 0.066, "volume": 1250.0}, {"date": "2022-02-03", "close": 0.065, "volume": 487772.0}, {"date": "2022-02-04", "close": 0.065, "volume": 564947.0}, {"date": "2022-02-07", "close": 0.066, "volume": 203925.0}, {"date": "2022-02-08", "close": 0.065, "volume": 444361.0}, {"date": "2022-02-09", "close": 0.064, "volume": 250564.0}, {"date": "2022-02-10", "close": 0.065, "volume": 3112644.0}, {"date": "2022-02-11", "close": 0.068, "volume": 1489200.0}, {"date": "2022-02-14", "close": 0.067, "volume": 2042554.0}, {"date": "2022-02-15", "close": 0.068, "volume": 1232096.0}, {"date": "2022-02-16", "close": 0.066, "volume": 348989.0}, {"date": "2022-02-17", "close": 0.065, "volume": 401878.0}, {"date": "2022-02-18", "close": 0.065, "volume": 1678553.0}, {"date": "2022-02-22", "close": 0.06, "volume": 1293820.0}, {"date": "2022-02-23", "close": 0.062, "volume": 870164.0}, {"date": "2022-02-24", "close": 0.06, "volume": 1008725.0}, {"date": "2022-02-25", "close": 0.059, "volume": 708870.0}, {"date": "2022-02-28", "close": 0.06, "volume": 145055.0}, {"date": "2022-03-01", "close": 0.057, "volume": 273832.0}, {"date": "2022-03-02", "close": 0.061, "volume": 1376151.0}, {"date": "2022-03-03", "close": 0.06, "volume": 842165.0}, {"date": "2022-03-04", "close": 0.061, "volume": 1651154.0}, {"date": "2022-03-07", "close": 0.061, "volume": 1017863.0}, {"date": "2022-03-08", "close": 0.061, "volume": 678027.0}, {"date": "2022-03-09", "close": 0.059, "volume": 847518.0}, {"date": "2022-03-10", "close": 0.059, "volume": 529442.0}, {"date": "2022-03-11", "close": 0.06, "volume": 644086.0}, {"date": "2022-03-14", "close": 0.06, "volume": 173617.0}, {"date": "2022-03-15", "close": 0.061, "volume": 347908.0}, {"date": "2022-03-16", "close": 0.061, "volume": 93444.0}, {"date": "2022-03-17", "close": 0.07, "volume": 330803.0}, {"date": "2022-03-18", "close": 0.07, "volume": 2287169.0}, {"date": "2022-03-21", "close": 0.074, "volume": 1767453.0}, {"date": "2022-03-22", "close": 0.074, "volume": 187013.0}, {"date": "2022-03-23", "close": 0.076, "volume": 306818.0}, {"date": "2022-03-24", "close": 0.08, "volume": 2690298.0}, {"date": "2022-03-25", "close": 0.074, "volume": 1017195.0}, {"date": "2022-03-28", "close": 0.078, "volume": 847129.0}, {"date": "2022-03-29", "close": 0.078, "volume": 168212.0}, {"date": "2022-03-30", "close": 0.076, "volume": 1530103.0}, {"date": "2022-03-31", "close": 0.08, "volume": 327212.0}, {"date": "2022-04-01", "close": 0.077, "volume": 365987.0}, {"date": "2022-04-04", "close": 0.076, "volume": 726518.0}, {"date": "2022-04-05", "close": 0.077, "volume": 337957.0}, {"date": "2022-04-06", "close": 0.074, "volume": 15713.0}, {"date": "2022-04-07", "close": 0.073, "volume": 269343.0}, {"date": "2022-04-08", "close": 0.07, "volume": 43369.0}, {"date": "2022-04-11", "close": 0.066, "volume": 324772.0}, {"date": "2022-04-12", "close": 0.067, "volume": 1365976.0}, {"date": "2022-04-14", "close": 0.066, "volume": 488911.0}, {"date": "2022-04-19", "close": 0.067, "volume": 292074.0}, {"date": "2022-04-20", "close": 0.066, "volume": 44776.0}, {"date": "2022-04-21", "close": 0.066, "volume": 302267.0}, {"date": "2022-04-22", "close": 0.066, "volume": 1935230.0}, {"date": "2022-04-26", "close": 0.06, "volume": 92748.0}, {"date": "2022-04-27", "close": 0.06, "volume": 736667.0}, {"date": "2022-04-28", "close": 0.065, "volume": 1840131.0}, {"date": "2022-04-29", "close": 0.06, "volume": 1145351.0}, {"date": "2022-05-02", "close": 0.058, "volume": 224430.0}, {"date": "2022-05-03", "close": 0.06, "volume": 93824.0}, {"date": "2022-05-04", "close": 0.06, "volume": 174885.0}, {"date": "2022-05-05", "close": 0.055, "volume": 954413.0}, {"date": "2022-05-09", "close": 0.05, "volume": 1016103.0}, {"date": "2022-05-10", "close": 0.056, "volume": 195968.0}, {"date": "2022-05-11", "close": 0.055, "volume": 482321.0}, {"date": "2022-05-12", "close": 0.05, "volume": 495958.0}, {"date": "2022-05-13", "close": 0.049, "volume": 172203.0}, {"date": "2022-05-16", "close": 0.053, "volume": 245832.0}, {"date": "2022-05-17", "close": 0.057, "volume": 1702424.0}, {"date": "2022-05-18", "close": 0.053, "volume": 701431.0}, {"date": "2022-05-19", "close": 0.053, "volume": 1035636.0}, {"date": "2022-05-20", "close": 0.056, "volume": 327864.0}, {"date": "2022-05-23", "close": 0.053, "volume": 536139.0}, {"date": "2022-05-24", "close": 0.052, "volume": 721491.0}, {"date": "2022-05-25", "close": 0.056, "volume": 253862.0}, {"date": "2022-05-26", "close": 0.0525, "volume": 100000.0}, {"date": "2022-05-27", "close": 0.053, "volume": 78200.0}, {"date": "2022-05-30", "close": 0.055, "volume": 88961.0}, {"date": "2022-05-31", "close": 0.055, "volume": 990021.0}, {"date": "2022-06-01", "close": 0.055, "volume": 909873.0}, {"date": "2022-06-02", "close": 0.055, "volume": 256026.0}, {"date": "2022-06-03", "close": 0.054, "volume": 500091.0}, {"date": "2022-06-06", "close": 0.049, "volume": 180135.0}, {"date": "2022-06-07", "close": 0.05, "volume": 458901.0}, {"date": "2022-06-08", "close": 0.05, "volume": 149732.0}, {"date": "2022-06-09", "close": 0.05, "volume": 741445.0}, {"date": "2022-06-10", "close": 0.05, "volume": 255262.0}, {"date": "2022-06-14", "close": 0.05, "volume": 322016.0}, {"date": "2022-06-16", "close": 0.048, "volume": 546327.0}, {"date": "2022-06-17", "close": 0.049, "volume": 1932283.0}, {"date": "2022-06-20", "close": 0.046, "volume": 1153331.0}, {"date": "2022-06-21", "close": 0.048, "volume": 368042.0}, {"date": "2022-06-22", "close": 0.044, "volume": 1640954.0}, {"date": "2022-06-23", "close": 0.044, "volume": 486991.0}, {"date": "2022-06-24", "close": 0.045, "volume": 734050.0}, {"date": "2022-06-27", "close": 0.047, "volume": 741531.0}, {"date": "2022-06-29", "close": 0.048, "volume": 397366.0}, {"date": "2022-06-30", "close": 0.047, "volume": 53787.0}, {"date": "2022-07-01", "close": 0.047, "volume": 296404.0}, {"date": "2022-07-04", "close": 0.048, "volume": 42735.0}, {"date": "2022-07-05", "close": 0.048, "volume": 110000.0}, {"date": "2022-07-06", "close": 0.05, "volume": 174731.0}, {"date": "2022-07-07", "close": 0.05, "volume": 60445.0}, {"date": "2022-07-08", "close": 0.05, "volume": 211003.0}, {"date": "2022-07-12", "close": 0.049, "volume": 258925.0}, {"date": "2022-07-15", "close": 0.049, "volume": 162228.0}, {"date": "2022-07-18", "close": 0.049, "volume": 25555.0}, {"date": "2022-07-20", "close": 0.049, "volume": 380380.0}, {"date": "2022-07-21", "close": 0.05, "volume": 52050.0}, {"date": "2022-07-22", "close": 0.052, "volume": 1192258.0}, {"date": "2022-07-25", "close": 0.053, "volume": 2168802.0}, {"date": "2022-07-26", "close": 0.051, "volume": 140811.0}, {"date": "2022-07-28", "close": 0.052, "volume": 80000.0}, {"date": "2022-07-29", "close": 0.053, "volume": 410.0}, {"date": "2022-08-02", "close": 0.052, "volume": 14284.0}, {"date": "2022-08-03", "close": 0.052, "volume": 38037.0}, {"date": "2022-08-04", "close": 0.05, "volume": 15098.0}, {"date": "2022-08-05", "close": 0.05, "volume": 567001.0}, {"date": "2022-08-08", "close": 0.05, "volume": 36593.0}, {"date": "2022-08-09", "close": 0.052, "volume": 100100.0}, {"date": "2022-08-10", "close": 0.05, "volume": 351015.0}, {"date": "2022-08-11", "close": 0.049, "volume": 106910.0}, {"date": "2022-08-12", "close": 0.05, "volume": 85377.0}, {"date": "2022-08-15", "close": 0.05, "volume": 201439.0}, {"date": "2022-08-18", "close": 0.048, "volume": 33297.0}, {"date": "2022-08-19", "close": 0.048, "volume": 150000.0}, {"date": "2022-08-22", "close": 0.048, "volume": 12120.0}, {"date": "2022-08-23", "close": 0.052, "volume": 150028.0}, {"date": "2022-08-24", "close": 0.049, "volume": 204.0}, {"date": "2022-08-26", "close": 0.049, "volume": 733868.0}, {"date": "2022-08-29", "close": 0.049, "volume": 100000.0}, {"date": "2022-08-30", "close": 0.052, "volume": 194298.0}, {"date": "2022-08-31", "close": 0.059, "volume": 72271099.0}, {"date": "2022-09-01", "close": 0.059, "volume": 134254.0}, {"date": "2022-09-02", "close": 0.063, "volume": 591897.0}, {"date": "2022-09-05", "close": 0.06, "volume": 533381.0}, {"date": "2022-09-07", "close": 0.052, "volume": 157348.0}, {"date": "2022-09-08", "close": 0.05, "volume": 232998.0}, {"date": "2022-09-09", "close": 0.053, "volume": 22279.0}, {"date": "2022-09-12", "close": 0.053, "volume": 15422.0}, {"date": "2022-09-13", "close": 0.05, "volume": 561148.0}, {"date": "2022-09-14", "close": 0.052, "volume": 371025.0}, {"date": "2022-09-15", "close": 0.05, "volume": 54735.0}, {"date": "2022-09-16", "close": 0.05, "volume": 192529.0}, {"date": "2022-09-19", "close": 0.05, "volume": 956560.0}, {"date": "2022-09-20", "close": 0.05, "volume": 314799.0}, {"date": "2022-09-21", "close": 0.05, "volume": 500.0}, {"date": "2022-09-23", "close": 0.043, "volume": 287260.0}, {"date": "2022-09-26", "close": 0.041, "volume": 179763.0}, {"date": "2022-09-27", "close": 0.04, "volume": 542684.0}, {"date": "2022-09-28", "close": 0.04, "volume": 73780.0}, {"date": "2022-09-29", "close": 0.042, "volume": 719619.0}, {"date": "2022-09-30", "close": 0.04, "volume": 335859.0}, {"date": "2022-10-03", "close": 0.039, "volume": 9185.0}, {"date": "2022-10-04", "close": 0.049, "volume": 40000.0}, {"date": "2022-10-05", "close": 0.049, "volume": 4081.0}, {"date": "2022-10-06", "close": 0.058, "volume": 581502.0}, {"date": "2022-10-11", "close": 0.058, "volume": 76574.0}, {"date": "2022-10-12", "close": 0.05, "volume": 10501.0}, {"date": "2022-10-13", "close": 0.05, "volume": 1499.0}, {"date": "2022-10-14", "close": 0.05, "volume": 331176.0}, {"date": "2022-10-17", "close": 0.044, "volume": 381346.0}, {"date": "2022-10-18", "close": 0.046, "volume": 10000.0}, {"date": "2022-10-19", "close": 0.0445, "volume": 708052.0}, {"date": "2022-10-20", "close": 0.044, "volume": 3534976.0}, {"date": "2022-10-21", "close": 0.05, "volume": 100119.0}, {"date": "2022-10-24", "close": 0.05, "volume": 248103.0}, {"date": "2022-10-25", "close": 0.053, "volume": 40364900.0}, {"date": "2022-10-26", "close": 0.055, "volume": 900377.0}, {"date": "2022-10-27", "close": 0.057, "volume": 265175.0}, {"date": "2022-10-28", "close": 0.063, "volume": 555735.0}, {"date": "2022-10-31", "close": 0.065, "volume": 769092.0}, {"date": "2022-11-01", "close": 0.065, "volume": 615769.0}, {"date": "2022-11-02", "close": 0.062, "volume": 376452.0}, {"date": "2022-11-03", "close": 0.063, "volume": 59526.0}, {"date": "2022-11-04", "close": 0.065, "volume": 570692.0}, {"date": "2022-11-07", "close": 0.062, "volume": 343568.0}, {"date": "2022-11-08", "close": 0.057, "volume": 376587.0}, {"date": "2022-11-09", "close": 0.057, "volume": 620218.0}, {"date": "2022-11-10", "close": 0.057, "volume": 230482.0}, {"date": "2022-11-14", "close": 0.0535, "volume": 120438.0}, {"date": "2022-11-16", "close": 0.051, "volume": 403964.0}, {"date": "2022-11-17", "close": 0.052, "volume": 567980.0}, {"date": "2022-11-18", "close": 0.053, "volume": 506065.0}, {"date": "2022-11-21", "close": 0.054, "volume": 688936.0}, {"date": "2022-11-22", "close": 0.057, "volume": 1722958.0}, {"date": "2022-11-23", "close": 0.06, "volume": 61999.0}, {"date": "2022-11-24", "close": 0.06, "volume": 100000.0}, {"date": "2022-11-25", "close": 0.057, "volume": 250055.0}, {"date": "2022-11-29", "close": 0.06, "volume": 265658.0}, {"date": "2022-11-30", "close": 0.057, "volume": 137040.0}, {"date": "2022-12-01", "close": 0.057, "volume": 41863.0}, {"date": "2022-12-02", "close": 0.055, "volume": 47500.0}, {"date": "2022-12-05", "close": 0.056, "volume": 809478.0}, {"date": "2022-12-06", "close": 0.06, "volume": 85091.0}, {"date": "2022-12-07", "close": 0.06, "volume": 35000.0}, {"date": "2022-12-08", "close": 0.055, "volume": 419619.0}, {"date": "2022-12-09", "close": 0.053, "volume": 86579.0}, {"date": "2022-12-12", "close": 0.053, "volume": 551159.0}, {"date": "2022-12-13", "close": 0.051, "volume": 775599.0}, {"date": "2022-12-14", "close": 0.05, "volume": 1417327.0}, {"date": "2022-12-15", "close": 0.052, "volume": 127253.0}, {"date": "2022-12-16", "close": 0.05, "volume": 461523.0}, {"date": "2022-12-20", "close": 0.05, "volume": 2052069.0}, {"date": "2022-12-21", "close": 0.051, "volume": 360462.0}, {"date": "2022-12-22", "close": 0.055, "volume": 10000.0}, {"date": "2022-12-28", "close": 0.057, "volume": 25347.0}, {"date": "2022-12-29", "close": 0.059, "volume": 907403.0}, {"date": "2023-01-03", "close": 0.06, "volume": 105067.0}, {"date": "2023-01-06", "close": 0.054, "volume": 77430.0}, {"date": "2023-01-09", "close": 0.06, "volume": 517816.0}, {"date": "2023-01-10", "close": 0.06, "volume": 409680.0}, {"date": "2023-01-13", "close": 0.059, "volume": 1508916.0}, {"date": "2023-01-16", "close": 0.06, "volume": 1156275.0}, {"date": "2023-01-17", "close": 0.06, "volume": 280250.0}, {"date": "2023-01-18", "close": 0.06, "volume": 300005.0}, {"date": "2023-01-19", "close": 0.06, "volume": 1762333.0}, {"date": "2023-01-20", "close": 0.059, "volume": 114869.0}, {"date": "2023-01-23", "close": 0.06, "volume": 915715.0}, {"date": "2023-01-24", "close": 0.06, "volume": 17528.0}, {"date": "2023-01-25", "close": 0.06, "volume": 741070.0}, {"date": "2023-01-27", "close": 0.062, "volume": 897608.0}, {"date": "2023-01-30", "close": 0.065, "volume": 1006611.0}, {"date": "2023-01-31", "close": 0.064, "volume": 521564.0}, {"date": "2023-02-01", "close": 0.063, "volume": 447044.0}, {"date": "2023-02-02", "close": 0.063, "volume": 692446.0}, {"date": "2023-02-03", "close": 0.061, "volume": 14820055.0}, {"date": "2023-02-06", "close": 0.059, "volume": 14576.0}, {"date": "2023-02-07", "close": 0.059, "volume": 323175.0}, {"date": "2023-02-08", "close": 0.058, "volume": 306424.0}, {"date": "2023-02-09", "close": 0.06, "volume": 1101333.0}, {"date": "2023-02-10", "close": 0.06, "volume": 276429.0}, {"date": "2023-02-13", "close": 0.06, "volume": 451967.0}, {"date": "2023-02-14", "close": 0.057, "volume": 908843.0}, {"date": "2023-02-15", "close": 0.059, "volume": 1184216.0}, {"date": "2023-02-16", "close": 0.059, "volume": 524418.0}, {"date": "2023-02-17", "close": 0.06, "volume": 331944.0}, {"date": "2023-02-20", "close": 0.06, "volume": 501059.0}, {"date": "2023-02-21", "close": 0.06, "volume": 366351.0}, {"date": "2023-02-22", "close": 0.06, "volume": 231094.0}, {"date": "2023-02-23", "close": 0.06, "volume": 60000.0}, {"date": "2023-02-24", "close": 0.059, "volume": 94745.0}, {"date": "2023-02-28", "close": 0.059, "volume": 372748.0}, {"date": "2023-03-01", "close": 0.059, "volume": 158393.0}, {"date": "2023-03-02", "close": 0.057, "volume": 227666.0}, {"date": "2023-03-06", "close": 0.057, "volume": 118050.0}, {"date": "2023-03-07", "close": 0.059, "volume": 172925.0}, {"date": "2023-03-08", "close": 0.055, "volume": 381344.0}, {"date": "2023-03-09", "close": 0.055, "volume": 221992.0}, {"date": "2023-03-13", "close": 0.054, "volume": 123392.0}, {"date": "2023-03-14", "close": 0.055, "volume": 107675.0}, {"date": "2023-03-15", "close": 0.055, "volume": 58822.0}, {"date": "2023-03-16", "close": 0.05, "volume": 10812.0}, {"date": "2023-03-17", "close": 0.052, "volume": 250000.0}, {"date": "2023-03-20", "close": 0.052, "volume": 152000.0}, {"date": "2023-03-21", "close": 0.052, "volume": 37777.0}, {"date": "2023-03-23", "close": 0.05, "volume": 92988.0}, {"date": "2023-03-24", "close": 0.049, "volume": 17543.0}, {"date": "2023-03-27", "close": 0.05, "volume": 20128.0}, {"date": "2023-03-28", "close": 0.049, "volume": 16057.0}, {"date": "2023-03-29", "close": 0.052, "volume": 314513.0}, {"date": "2023-03-30", "close": 0.053, "volume": 254847.0}, {"date": "2023-03-31", "close": 0.051, "volume": 1149930.0}, {"date": "2023-04-03", "close": 0.051, "volume": 359421.0}, {"date": "2023-04-04", "close": 0.05, "volume": 356900.0}, {"date": "2023-04-05", "close": 0.05, "volume": 95000.0}, {"date": "2023-04-11", "close": 0.049, "volume": 30904.0}, {"date": "2023-04-12", "close": 0.049, "volume": 117454.0}, {"date": "2023-04-13", "close": 0.049, "volume": 27004.0}, {"date": "2023-04-14", "close": 0.049, "volume": 21000.0}, {"date": "2023-04-17", "close": 0.049, "volume": 102040.0}, {"date": "2023-04-19", "close": 0.045, "volume": 460000.0}, {"date": "2023-04-20", "close": 0.05, "volume": 460441.0}, {"date": "2023-04-24", "close": 0.05, "volume": 100000.0}, {"date": "2023-04-26", "close": 0.049, "volume": 148665.0}, {"date": "2023-04-27", "close": 0.049, "volume": 1206221.0}, {"date": "2023-04-28", "close": 0.05, "volume": 193127.0}, {"date": "2023-05-01", "close": 0.05, "volume": 851400.0}, {"date": "2023-05-02", "close": 0.051, "volume": 34863.0}, {"date": "2023-05-03", "close": 0.052, "volume": 135000.0}, {"date": "2023-05-04", "close": 0.051, "volume": 410000.0}, {"date": "2023-05-05", "close": 0.052, "volume": 796076.0}, {"date": "2023-05-08", "close": 0.049, "volume": 127500.0}, {"date": "2023-05-09", "close": 0.049, "volume": 140000.0}, {"date": "2023-05-11", "close": 0.05, "volume": 400.0}, {"date": "2023-05-12", "close": 0.05, "volume": 306348.0}, {"date": "2023-05-15", "close": 0.051, "volume": 399500.0}, {"date": "2023-05-16", "close": 0.048, "volume": 127191.0}, {"date": "2023-05-17", "close": 0.049, "volume": 130000.0}, {"date": "2023-05-18", "close": 0.0495, "volume": 564155.0}, {"date": "2023-05-19", "close": 0.052, "volume": 172341.0}, {"date": "2023-05-22", "close": 0.052, "volume": 200000.0}, {"date": "2023-05-23", "close": 0.05, "volume": 127300.0}, {"date": "2023-05-29", "close": 0.048, "volume": 127740.0}, {"date": "2023-05-30", "close": 0.048, "volume": 89814.0}, {"date": "2023-05-31", "close": 0.048, "volume": 325385.0}, {"date": "2023-06-01", "close": 0.046, "volume": 914080.0}, {"date": "2023-06-02", "close": 0.048, "volume": 195432.0}, {"date": "2023-06-05", "close": 0.048, "volume": 165149.0}, {"date": "2023-06-07", "close": 0.048, "volume": 150987.0}, {"date": "2023-06-08", "close": 0.048, "volume": 1078454.0}, {"date": "2023-06-09", "close": 0.048, "volume": 96065.0}, {"date": "2023-06-13", "close": 0.046, "volume": 14001.0}, {"date": "2023-06-14", "close": 0.0445, "volume": 326601.0}, {"date": "2023-06-15", "close": 0.045, "volume": 894289.0}, {"date": "2023-06-16", "close": 0.043, "volume": 495633.0}, {"date": "2023-06-20", "close": 0.043, "volume": 374414.0}, {"date": "2023-06-22", "close": 0.041, "volume": 33000.0}, {"date": "2023-06-23", "close": 0.041, "volume": 87639.0}, {"date": "2023-06-26", "close": 0.042, "volume": 269751.0}, {"date": "2023-06-27", "close": 0.041, "volume": 200392.0}, {"date": "2023-06-28", "close": 0.041, "volume": 550753.0}, {"date": "2023-06-29", "close": 0.041, "volume": 327971.0}, {"date": "2023-07-03", "close": 0.041, "volume": 19000.0}, {"date": "2023-07-04", "close": 0.042, "volume": 190333.0}, {"date": "2023-07-06", "close": 0.042, "volume": 2000.0}, {"date": "2023-07-07", "close": 0.04, "volume": 143821.0}, {"date": "2023-07-10", "close": 0.04, "volume": 176141.0}, {"date": "2023-07-11", "close": 0.042, "volume": 351853.0}, {"date": "2023-07-12", "close": 0.043, "volume": 176174.0}, {"date": "2023-07-13", "close": 0.043, "volume": 145767.0}, {"date": "2023-07-14", "close": 0.043, "volume": 522134.0}, {"date": "2023-07-17", "close": 0.043, "volume": 204621.0}, {"date": "2023-07-18", "close": 0.045, "volume": 70000.0}, {"date": "2023-07-19", "close": 0.046, "volume": 13653.0}, {"date": "2023-07-20", "close": 0.049, "volume": 106000.0}, {"date": "2023-07-21", "close": 0.047, "volume": 353636.0}, {"date": "2023-07-24", "close": 0.047, "volume": 52031.0}, {"date": "2023-07-25", "close": 0.048, "volume": 297275.0}, {"date": "2023-07-26", "close": 0.048, "volume": 66618.0}, {"date": "2023-07-28", "close": 0.048, "volume": 15208.0}, {"date": "2023-07-31", "close": 0.048, "volume": 26936.0}, {"date": "2023-08-01", "close": 0.045, "volume": 155771.0}, {"date": "2023-08-02", "close": 0.045, "volume": 264006.0}, {"date": "2023-08-03", "close": 0.045, "volume": 617151.0}, {"date": "2023-08-04", "close": 0.048, "volume": 480729.0}, {"date": "2023-08-07", "close": 0.045, "volume": 171302.0}, {"date": "2023-08-08", "close": 0.042, "volume": 35118.0}, {"date": "2023-08-09", "close": 0.042, "volume": 200000.0}, {"date": "2023-08-10", "close": 0.042, "volume": 287138.0}, {"date": "2023-08-11", "close": 0.043, "volume": 251500.0}, {"date": "2023-08-15", "close": 0.046, "volume": 1188333.0}, {"date": "2023-08-16", "close": 0.052, "volume": 342974.0}, {"date": "2023-08-17", "close": 0.055, "volume": 119500.0}, {"date": "2023-08-18", "close": 0.056, "volume": 656565.0}, {"date": "2023-08-21", "close": 0.052, "volume": 1713970.0}, {"date": "2023-08-22", "close": 0.051, "volume": 673134.0}, {"date": "2023-08-23", "close": 0.05, "volume": 136326.0}, {"date": "2023-08-24", "close": 0.051, "volume": 138636.0}, {"date": "2023-08-28", "close": 0.052, "volume": 153106.0}, {"date": "2023-08-30", "close": 0.058, "volume": 163331.0}, {"date": "2023-08-31", "close": 0.058, "volume": 2534.0}, {"date": "2023-09-01", "close": 0.056, "volume": 24118.0}, {"date": "2023-09-05", "close": 0.056, "volume": 35701.0}, {"date": "2023-09-07", "close": 0.055, "volume": 42660.0}, {"date": "2023-09-11", "close": 0.055, "volume": 380259.0}, {"date": "2023-09-13", "close": 0.056, "volume": 28000.0}, {"date": "2023-09-14", "close": 0.054, "volume": 50000.0}, {"date": "2023-09-15", "close": 0.057, "volume": 140735.0}, {"date": "2023-09-18", "close": 0.055, "volume": 18181.0}, {"date": "2023-09-21", "close": 0.055, "volume": 10000.0}, {"date": "2023-09-27", "close": 0.056, "volume": 1205647.0}, {"date": "2023-09-28", "close": 0.055, "volume": 55434.0}, {"date": "2023-09-29", "close": 0.055, "volume": 30000.0}, {"date": "2023-10-02", "close": 0.055, "volume": 20000.0}, {"date": "2023-10-09", "close": 0.053, "volume": 168868.0}, {"date": "2023-10-11", "close": 0.053, "volume": 757026.0}, {"date": "2023-10-12", "close": 0.052, "volume": 352530.0}, {"date": "2023-10-13", "close": 0.053, "volume": 207066.0}, {"date": "2023-10-17", "close": 0.053, "volume": 157612.0}, {"date": "2023-10-18", "close": 0.053, "volume": 200000.0}, {"date": "2023-10-19", "close": 0.051, "volume": 100000.0}, {"date": "2023-10-20", "close": 0.051, "volume": 120000.0}, {"date": "2023-10-25", "close": 0.05, "volume": 25000.0}, {"date": "2023-10-26", "close": 0.047, "volume": 23279.0}, {"date": "2023-10-27", "close": 0.045, "volume": 300000.0}, {"date": "2023-10-30", "close": 0.047, "volume": 230000.0}, {"date": "2023-10-31", "close": 0.049, "volume": 91377.0}, {"date": "2023-11-01", "close": 0.047, "volume": 346595.0}, {"date": "2023-11-02", "close": 0.047, "volume": 24346.0}, {"date": "2023-11-03", "close": 0.047, "volume": 322483.0}, {"date": "2023-11-06", "close": 0.047, "volume": 517.0}, {"date": "2023-11-07", "close": 0.044, "volume": 270000.0}, {"date": "2023-11-08", "close": 0.045, "volume": 61799.0}, {"date": "2023-11-09", "close": 0.045, "volume": 222222.0}, {"date": "2023-11-13", "close": 0.047, "volume": 219054.0}, {"date": "2023-11-14", "close": 0.046, "volume": 290000.0}, {"date": "2023-11-15", "close": 0.046, "volume": 461000.0}, {"date": "2023-11-16", "close": 0.047, "volume": 300000.0}, {"date": "2023-11-17", "close": 0.046, "volume": 137098.0}, {"date": "2023-11-22", "close": 0.045, "volume": 6000.0}, {"date": "2023-11-24", "close": 0.044, "volume": 41069.0}, {"date": "2023-11-27", "close": 0.042, "volume": 83809.0}, {"date": "2023-11-29", "close": 0.037, "volume": 20348.0}, {"date": "2023-11-30", "close": 0.04, "volume": 5816335.0}, {"date": "2023-12-01", "close": 0.041, "volume": 70568.0}, {"date": "2023-12-04", "close": 0.04, "volume": 299300.0}, {"date": "2023-12-05", "close": 0.037, "volume": 407644.0}, {"date": "2023-12-06", "close": 0.036, "volume": 167184.0}, {"date": "2023-12-07", "close": 0.035, "volume": 33602.0}, {"date": "2023-12-08", "close": 0.032, "volume": 120834.0}, {"date": "2023-12-11", "close": 0.032, "volume": 1165625.0}, {"date": "2023-12-13", "close": 0.032, "volume": 381300.0}, {"date": "2023-12-14", "close": 0.033, "volume": 1418341.0}, {"date": "2023-12-15", "close": 0.033, "volume": 407085.0}, {"date": "2023-12-18", "close": 0.03, "volume": 187386.0}, {"date": "2023-12-19", "close": 0.03, "volume": 5880583.0}, {"date": "2023-12-20", "close": 0.03, "volume": 250000.0}, {"date": "2023-12-21", "close": 0.04, "volume": 559153.0}, {"date": "2023-12-22", "close": 0.039, "volume": 326118.0}, {"date": "2023-12-27", "close": 0.04, "volume": 2800.0}, {"date": "2023-12-28", "close": 0.039, "volume": 105752.0}, {"date": "2023-12-29", "close": 0.04, "volume": 91663.0}, {"date": "2024-01-02", "close": 0.035, "volume": 173456.0}, {"date": "2024-01-03", "close": 0.032, "volume": 514959.0}, {"date": "2024-01-04", "close": 0.037, "volume": 43243.0}, {"date": "2024-01-08", "close": 0.037, "volume": 927456.0}, {"date": "2024-01-09", "close": 0.035, "volume": 269841.0}, {"date": "2024-01-10", "close": 0.037, "volume": 106589.0}, {"date": "2024-01-12", "close": 0.037, "volume": 250827.0}, {"date": "2024-01-15", "close": 0.035, "volume": 21033.0}, {"date": "2024-01-16", "close": 0.035, "volume": 97318.0}, {"date": "2024-01-18", "close": 0.035, "volume": 29128.0}, {"date": "2024-01-19", "close": 0.035, "volume": 48169.0}, {"date": "2024-01-22", "close": 0.033, "volume": 100000.0}, {"date": "2024-01-23", "close": 0.033, "volume": 122858.0}, {"date": "2024-01-24", "close": 0.032, "volume": 620367.0}, {"date": "2024-01-25", "close": 0.032, "volume": 28859.0}, {"date": "2024-01-29", "close": 0.032, "volume": 10000.0}, {"date": "2024-01-30", "close": 0.032, "volume": 109000.0}, {"date": "2024-02-01", "close": 0.032, "volume": 193.0}, {"date": "2024-02-02", "close": 0.03, "volume": 1485019.0}, {"date": "2024-02-05", "close": 0.029, "volume": 112919.0}, {"date": "2024-02-06", "close": 0.029, "volume": 366436.0}, {"date": "2024-02-07", "close": 0.03, "volume": 1059389.0}, {"date": "2024-02-08", "close": 0.03, "volume": 769348.0}, {"date": "2024-02-09", "close": 0.03, "volume": 270888.0}, {"date": "2024-02-12", "close": 0.032, "volume": 629488.0}, {"date": "2024-02-13", "close": 0.03, "volume": 473091.0}, {"date": "2024-02-15", "close": 0.029, "volume": 961978.0}, {"date": "2024-02-16", "close": 0.028, "volume": 272863.0}, {"date": "2024-02-19", "close": 0.03, "volume": 1648872.0}, {"date": "2024-02-20", "close": 0.03, "volume": 33432.0}, {"date": "2024-02-21", "close": 0.028, "volume": 735434.0}, {"date": "2024-02-22", "close": 0.027, "volume": 160590.0}, {"date": "2024-02-23", "close": 0.03, "volume": 25000.0}, {"date": "2024-02-26", "close": 0.03, "volume": 92733.0}, {"date": "2024-02-27", "close": 0.03, "volume": 33001.0}, {"date": "2024-03-01", "close": 0.028, "volume": 58500.0}, {"date": "2024-03-04", "close": 0.027, "volume": 19612.0}, {"date": "2024-03-05", "close": 0.028, "volume": 658252.0}, {"date": "2024-03-07", "close": 0.028, "volume": 286396.0}, {"date": "2024-03-11", "close": 0.029, "volume": 217924.0}, {"date": "2024-03-12", "close": 0.028, "volume": 283000.0}, {"date": "2024-03-13", "close": 0.028, "volume": 117011.0}, {"date": "2024-03-14", "close": 0.027, "volume": 200437.0}, {"date": "2024-03-15", "close": 0.028, "volume": 91568.0}, {"date": "2024-03-18", "close": 0.027, "volume": 503652.0}, {"date": "2024-03-20", "close": 0.028, "volume": 544529.0}, {"date": "2024-03-21", "close": 0.03, "volume": 357834.0}, {"date": "2024-03-22", "close": 0.031, "volume": 612915.0}, {"date": "2024-03-25", "close": 0.031, "volume": 500000.0}, {"date": "2024-03-26", "close": 0.027, "volume": 82331.0}, {"date": "2024-03-27", "close": 0.027, "volume": 17570.0}, {"date": "2024-04-02", "close": 0.029, "volume": 177954.0}, {"date": "2024-04-03", "close": 0.029, "volume": 75093.0}, {"date": "2024-04-05", "close": 0.029, "volume": 87105.0}, {"date": "2024-04-08", "close": 0.027, "volume": 624482.0}, {"date": "2024-04-09", "close": 0.029, "volume": 100739.0}, {"date": "2024-04-10", "close": 0.028, "volume": 44492.0}, {"date": "2024-04-11", "close": 0.026, "volume": 345437.0}, {"date": "2024-04-12", "close": 0.026, "volume": 261238.0}, {"date": "2024-04-16", "close": 0.026, "volume": 80724.0}, {"date": "2024-04-17", "close": 0.026, "volume": 194096.0}, {"date": "2024-04-22", "close": 0.022, "volume": 82427.0}, {"date": "2024-04-23", "close": 0.022, "volume": 51433.0}, {"date": "2024-04-24", "close": 0.02, "volume": 691826.0}, {"date": "2024-04-26", "close": 0.02, "volume": 286000.0}, {"date": "2024-04-29", "close": 0.02, "volume": 557100.0}, {"date": "2024-04-30", "close": 0.022, "volume": 212404.0}, {"date": "2024-05-01", "close": 0.021, "volume": 95580.0}, {"date": "2024-05-02", "close": 0.022, "volume": 74248.0}, {"date": "2024-05-03", "close": 0.021, "volume": 45763.0}, {"date": "2024-05-06", "close": 0.021, "volume": 4640.0}, {"date": "2024-05-08", "close": 0.02, "volume": 394901.0}, {"date": "2024-05-09", "close": 0.022, "volume": 60000.0}, {"date": "2024-05-10", "close": 0.022, "volume": 947507.0}, {"date": "2024-05-13", "close": 0.02, "volume": 106149.0}, {"date": "2024-05-14", "close": 0.019, "volume": 1386596.0}, {"date": "2024-05-15", "close": 0.02, "volume": 1807865.0}, {"date": "2024-05-16", "close": 0.019, "volume": 231592.0}, {"date": "2024-05-17", "close": 0.02, "volume": 34998.0}, {"date": "2024-05-20", "close": 0.02, "volume": 158186.0}, {"date": "2024-05-21", "close": 0.02, "volume": 20455.0}, {"date": "2024-05-24", "close": 0.02, "volume": 154639.0}, {"date": "2024-05-29", "close": 0.02, "volume": 212000.0}, {"date": "2024-05-31", "close": 0.017, "volume": 2086135.0}, {"date": "2024-06-03", "close": 0.015, "volume": 5266269.0}, {"date": "2024-06-04", "close": 0.015, "volume": 464476.0}, {"date": "2024-06-05", "close": 0.014, "volume": 1307858.0}, {"date": "2024-06-06", "close": 0.015, "volume": 2025775.0}, {"date": "2024-06-07", "close": 0.015, "volume": 1304406.0}, {"date": "2024-06-11", "close": 0.014, "volume": 6768221.0}, {"date": "2024-06-12", "close": 0.014, "volume": 2124622.0}, {"date": "2024-06-13", "close": 0.013, "volume": 417626.0}, {"date": "2024-06-14", "close": 0.014, "volume": 392351.0}, {"date": "2024-06-17", "close": 0.013, "volume": 1795848.0}, {"date": "2024-06-18", "close": 0.013, "volume": 138618.0}, {"date": "2024-06-19", "close": 0.012, "volume": 847122.0}, {"date": "2024-06-20", "close": 0.01, "volume": 17219674.0}, {"date": "2024-06-21", "close": 0.009, "volume": 2524864.0}, {"date": "2024-06-24", "close": 0.008, "volume": 770976.0}, {"date": "2024-06-25", "close": 0.011, "volume": 5069819.0}, {"date": "2024-06-26", "close": 0.012, "volume": 6569697.0}, {"date": "2024-06-27", "close": 0.013, "volume": 516264.0}, {"date": "2024-06-28", "close": 0.012, "volume": 875182.0}, {"date": "2024-07-01", "close": 0.012, "volume": 352994.0}, {"date": "2024-07-02", "close": 0.013, "volume": 1365105.0}, {"date": "2024-07-03", "close": 0.017, "volume": 795495.0}, {"date": "2024-07-04", "close": 0.018, "volume": 464475.0}, {"date": "2024-07-05", "close": 0.019, "volume": 465000.0}, {"date": "2024-07-08", "close": 0.02, "volume": 485000.0}, {"date": "2024-07-09", "close": 0.019, "volume": 51349279.0}, {"date": "2024-07-10", "close": 0.016, "volume": 100000.0}, {"date": "2024-07-12", "close": 0.018, "volume": 312300.0}, {"date": "2024-07-16", "close": 0.019, "volume": 760701.0}, {"date": "2024-07-17", "close": 0.019, "volume": 190526.0}, {"date": "2024-07-22", "close": 0.017, "volume": 134529.0}, {"date": "2024-07-23", "close": 0.016, "volume": 392052.0}, {"date": "2024-07-24", "close": 0.015, "volume": 343617.0}, {"date": "2024-07-25", "close": 0.015, "volume": 79383.0}, {"date": "2024-07-26", "close": 0.016, "volume": 1000.0}, {"date": "2024-07-29", "close": 0.017, "volume": 400000.0}, {"date": "2024-07-30", "close": 0.018, "volume": 550000.0}, {"date": "2024-07-31", "close": 0.019, "volume": 2080888.0}, {"date": "2024-08-01", "close": 0.02, "volume": 61000.0}, {"date": "2024-08-02", "close": 0.019, "volume": 135000.0}, {"date": "2024-08-05", "close": 0.018, "volume": 342617.0}, {"date": "2024-08-06", "close": 0.018, "volume": 175099.0}, {"date": "2024-08-09", "close": 0.018, "volume": 201882.0}, {"date": "2024-08-12", "close": 0.018, "volume": 10000.0}, {"date": "2024-08-15", "close": 0.018, "volume": 55555.0}, {"date": "2024-08-16", "close": 0.017, "volume": 58823.0}, {"date": "2024-08-19", "close": 0.02, "volume": 193888.0}, {"date": "2024-08-20", "close": 0.02, "volume": 14778246.0}, {"date": "2024-08-21", "close": 0.02, "volume": 618809.0}, {"date": "2024-08-22", "close": 0.02, "volume": 718332.0}, {"date": "2024-08-26", "close": 0.018, "volume": 23377.0}, {"date": "2024-08-27", "close": 0.019, "volume": 278473.0}, {"date": "2024-08-28", "close": 0.02, "volume": 324051.0}, {"date": "2024-08-29", "close": 0.019, "volume": 873265.0}, {"date": "2024-09-06", "close": 0.0175, "volume": 798713.0}, {"date": "2024-09-09", "close": 0.018, "volume": 216506.0}, {"date": "2024-09-10", "close": 0.022, "volume": 1975793.0}, {"date": "2024-09-11", "close": 0.021, "volume": 753152.0}, {"date": "2024-09-12", "close": 0.022, "volume": 634449.0}, {"date": "2024-09-13", "close": 0.024, "volume": 480804.0}, {"date": "2024-09-16", "close": 0.026, "volume": 412305.0}, {"date": "2024-09-17", "close": 0.024, "volume": 1536026.0}, {"date": "2024-09-18", "close": 0.027, "volume": 93000.0}, {"date": "2024-09-19", "close": 0.023, "volume": 885914.0}, {"date": "2024-09-20", "close": 0.025, "volume": 423901.0}, {"date": "2024-09-23", "close": 0.024, "volume": 279351.0}, {"date": "2024-09-24", "close": 0.026, "volume": 30536.0}, {"date": "2024-09-25", "close": 0.028, "volume": 433399.0}, {"date": "2024-09-26", "close": 0.028, "volume": 852722.0}, {"date": "2024-09-27", "close": 0.028, "volume": 82219.0}, {"date": "2024-09-30", "close": 0.028, "volume": 37467.0}, {"date": "2024-10-01", "close": 0.025, "volume": 242415.0}, {"date": "2024-10-02", "close": 0.022, "volume": 854289.0}, {"date": "2024-10-03", "close": 0.025, "volume": 18009.0}, {"date": "2024-10-07", "close": 0.029, "volume": 335098.0}, {"date": "2024-10-08", "close": 0.027, "volume": 352141.0}, {"date": "2024-10-10", "close": 0.026, "volume": 306653.0}, {"date": "2024-10-11", "close": 0.026, "volume": 446016.0}, {"date": "2024-10-14", "close": 0.026, "volume": 220645.0}, {"date": "2024-10-15", "close": 0.026, "volume": 559814.0}, {"date": "2024-10-16", "close": 0.027, "volume": 475000.0}, {"date": "2024-10-17", "close": 0.028, "volume": 114892.0}, {"date": "2024-10-18", "close": 0.027, "volume": 489048.0}, {"date": "2024-10-21", "close": 0.027, "volume": 572222.0}, {"date": "2024-10-22", "close": 0.027, "volume": 178654.0}, {"date": "2024-10-23", "close": 0.026, "volume": 25000.0}, {"date": "2024-10-24", "close": 0.025, "volume": 5720.0}, {"date": "2024-10-25", "close": 0.026, "volume": 50000.0}, {"date": "2024-10-28", "close": 0.024, "volume": 253563.0}, {"date": "2024-10-30", "close": 0.025, "volume": 1100359.0}, {"date": "2024-10-31", "close": 0.022, "volume": 773535.0}, {"date": "2024-11-01", "close": 0.024, "volume": 163363.0}, {"date": "2024-11-05", "close": 0.024, "volume": 75384.0}, {"date": "2024-11-06", "close": 0.023, "volume": 226087.0}, {"date": "2024-11-07", "close": 0.023, "volume": 25913.0}, {"date": "2024-11-08", "close": 0.024, "volume": 251026.0}, {"date": "2024-11-13", "close": 0.025, "volume": 27042.0}, {"date": "2024-11-14", "close": 0.023, "volume": 112674.0}, {"date": "2024-11-18", "close": 0.023, "volume": 107486.0}, {"date": "2024-11-19", "close": 0.025, "volume": 35000.0}, {"date": "2024-11-21", "close": 0.023, "volume": 789286.0}, {"date": "2024-11-25", "close": 0.022, "volume": 21387.0}, {"date": "2024-11-26", "close": 0.022, "volume": 19832.0}, {"date": "2024-11-27", "close": 0.023, "volume": 50000.0}, {"date": "2024-11-28", "close": 0.022, "volume": 652456.0}, {"date": "2024-11-29", "close": 0.021, "volume": 65941.0}, {"date": "2024-12-02", "close": 0.023, "volume": 30000.0}, {"date": "2024-12-03", "close": 0.021, "volume": 27000.0}, {"date": "2024-12-04", "close": 0.023, "volume": 50000.0}, {"date": "2024-12-06", "close": 0.021, "volume": 145000.0}, {"date": "2024-12-10", "close": 0.021, "volume": 27175.0}, {"date": "2024-12-11", "close": 0.021, "volume": 103551.0}, {"date": "2024-12-13", "close": 0.022, "volume": 760700.0}, {"date": "2024-12-16", "close": 0.022, "volume": 107000.0}, {"date": "2024-12-17", "close": 0.022, "volume": 294310.0}, {"date": "2024-12-18", "close": 0.02, "volume": 312500.0}, {"date": "2024-12-19", "close": 0.02, "volume": 139830.0}, {"date": "2024-12-20", "close": 0.021, "volume": 72281.0}, {"date": "2024-12-23", "close": 0.023, "volume": 940610.0}, {"date": "2024-12-24", "close": 0.023, "volume": 4260.0}, {"date": "2024-12-27", "close": 0.022, "volume": 892186.0}, {"date": "2024-12-31", "close": 0.023, "volume": 110908.0}, {"date": "2025-01-02", "close": 0.022, "volume": 55000.0}, {"date": "2025-01-03", "close": 0.022, "volume": 1390.0}, {"date": "2025-01-06", "close": 0.022, "volume": 642171.0}, {"date": "2025-01-07", "close": 0.023, "volume": 378782.0}, {"date": "2025-01-09", "close": 0.023, "volume": 5652.0}, {"date": "2025-01-10", "close": 0.024, "volume": 306435.0}, {"date": "2025-01-13", "close": 0.024, "volume": 27913.0}, {"date": "2025-01-14", "close": 0.023, "volume": 187390.0}, {"date": "2025-01-15", "close": 0.024, "volume": 522532.0}, {"date": "2025-01-16", "close": 0.025, "volume": 1156492.0}, {"date": "2025-01-17", "close": 0.025, "volume": 755000.0}, {"date": "2025-01-20", "close": 0.025, "volume": 55468.0}, {"date": "2025-01-21", "close": 0.02, "volume": 1076690.0}, {"date": "2025-01-22", "close": 0.022, "volume": 468120.0}, {"date": "2025-01-23", "close": 0.021, "volume": 41423.0}, {"date": "2025-01-24", "close": 0.02, "volume": 302566.0}, {"date": "2025-01-28", "close": 0.02, "volume": 310999.0}, {"date": "2025-01-29", "close": 0.02, "volume": 497213.0}, {"date": "2025-01-30", "close": 0.022, "volume": 966325.0}, {"date": "2025-01-31", "close": 0.022, "volume": 605191.0}, {"date": "2025-02-03", "close": 0.022, "volume": 434240.0}, {"date": "2025-02-04", "close": 0.022, "volume": 2464203.0}, {"date": "2025-02-05", "close": 0.024, "volume": 787281.0}, {"date": "2025-02-06", "close": 0.024, "volume": 1617906.0}, {"date": "2025-02-07", "close": 0.024, "volume": 112675.0}, {"date": "2025-02-10", "close": 0.024, "volume": 221958.0}, {"date": "2025-02-11", "close": 0.024, "volume": 78210.0}, {"date": "2025-02-12", "close": 0.025, "volume": 1236142.0}, {"date": "2025-02-13", "close": 0.025, "volume": 503644.0}, {"date": "2025-02-14", "close": 0.025, "volume": 680134.0}, {"date": "2025-02-17", "close": 0.025, "volume": 1224776.0}, {"date": "2025-02-18", "close": 0.025, "volume": 248301.0}, {"date": "2025-02-19", "close": 0.026, "volume": 692933.0}, {"date": "2025-02-20", "close": 0.026, "volume": 759206.0}, {"date": "2025-02-21", "close": 0.025, "volume": 452664.0}, {"date": "2025-02-24", "close": 0.022, "volume": 902774.0}, {"date": "2025-02-25", "close": 0.0225, "volume": 290727.0}, {"date": "2025-02-26", "close": 0.022, "volume": 397253.0}, {"date": "2025-02-27", "close": 0.022, "volume": 1284382.0}, {"date": "2025-02-28", "close": 0.02, "volume": 543344.0}, {"date": "2025-03-04", "close": 0.017, "volume": 890470.0}, {"date": "2025-03-05", "close": 0.017, "volume": 400423.0}, {"date": "2025-03-06", "close": 0.017, "volume": 331634.0}, {"date": "2025-03-10", "close": 0.017, "volume": 40000.0}, {"date": "2025-03-11", "close": 0.014, "volume": 739554.0}, {"date": "2025-03-12", "close": 0.015, "volume": 280792.0}, {"date": "2025-03-13", "close": 0.015, "volume": 256680.0}, {"date": "2025-03-14", "close": 0.017, "volume": 131249.0}, {"date": "2025-03-17", "close": 0.017, "volume": 133712.0}, {"date": "2025-03-18", "close": 0.019, "volume": 845824.0}, {"date": "2025-03-19", "close": 0.016, "volume": 91562.0}, {"date": "2025-03-20", "close": 0.015, "volume": 826943.0}, {"date": "2025-03-21", "close": 0.015, "volume": 734240.0}, {"date": "2025-03-24", "close": 0.013, "volume": 568589.0}, {"date": "2025-03-25", "close": 0.013, "volume": 350971.0}, {"date": "2025-03-26", "close": 0.013, "volume": 75000.0}, {"date": "2025-03-28", "close": 0.017, "volume": 267000.0}, {"date": "2025-04-03", "close": 0.017, "volume": 238912.0}, {"date": "2025-04-07", "close": 0.012, "volume": 2305980.0}, {"date": "2025-04-08", "close": 0.012, "volume": 537015.0}, {"date": "2025-04-09", "close": 0.012, "volume": 626376.0}, {"date": "2025-04-10", "close": 0.017, "volume": 2281165.0}, {"date": "2025-04-11", "close": 0.016, "volume": 623999.0}, {"date": "2025-04-14", "close": 0.016, "volume": 965000.0}, {"date": "2025-04-15", "close": 0.017, "volume": 56259.0}, {"date": "2025-04-22", "close": 0.017, "volume": 58823.0}, {"date": "2025-04-23", "close": 0.015, "volume": 251653.0}, {"date": "2025-04-28", "close": 0.017, "volume": 311147.0}, {"date": "2025-04-29", "close": 0.016, "volume": 690919.0}, {"date": "2025-04-30", "close": 0.018, "volume": 220000.0}, {"date": "2025-05-01", "close": 0.018, "volume": 100000.0}, {"date": "2025-05-02", "close": 0.018, "volume": 127215.0}, {"date": "2025-05-05", "close": 0.019, "volume": 443866.0}, {"date": "2025-05-06", "close": 0.02, "volume": 424885.0}, {"date": "2025-05-07", "close": 0.019, "volume": 786948.0}, {"date": "2025-05-09", "close": 0.02, "volume": 100000.0}, {"date": "2025-05-12", "close": 0.018, "volume": 175218.0}, {"date": "2025-05-13", "close": 0.018, "volume": 159143.0}, {"date": "2025-05-14", "close": 0.018, "volume": 103000.0}, {"date": "2025-05-15", "close": 0.018, "volume": 78333.0}, {"date": "2025-05-16", "close": 0.018, "volume": 57653.0}, {"date": "2025-05-19", "close": 0.018, "volume": 302621.0}, {"date": "2025-05-20", "close": 0.017, "volume": 1400568.0}, {"date": "2025-05-26", "close": 0.017, "volume": 1574111.0}, {"date": "2025-05-27", "close": 0.013, "volume": 628457.0}, {"date": "2025-05-29", "close": 0.013, "volume": 630845.0}, {"date": "2025-05-30", "close": 0.013, "volume": 1246441.0}, {"date": "2025-06-02", "close": 0.013, "volume": 72116.0}, {"date": "2025-06-03", "close": 0.012, "volume": 856102.0}, {"date": "2025-06-04", "close": 0.012, "volume": 198750.0}, {"date": "2025-06-05", "close": 0.013, "volume": 115153.0}, {"date": "2025-06-06", "close": 0.013, "volume": 192151.0}, {"date": "2025-06-10", "close": 0.016, "volume": 4275923.0}, {"date": "2025-06-11", "close": 0.013, "volume": 911424.0}, {"date": "2025-06-12", "close": 0.015, "volume": 833553.0}, {"date": "2025-06-13", "close": 0.014, "volume": 115467.0}, {"date": "2025-06-16", "close": 0.015, "volume": 2638694.0}, {"date": "2025-06-17", "close": 0.014, "volume": 698929.0}, {"date": "2025-06-18", "close": 0.012, "volume": 1773551.0}, {"date": "2025-06-19", "close": 0.012, "volume": 588424.0}, {"date": "2025-06-20", "close": 0.01, "volume": 7860748.0}, {"date": "2025-06-23", "close": 0.011, "volume": 8400219.0}, {"date": "2025-06-24", "close": 0.01, "volume": 1479562.0}, {"date": "2025-06-25", "close": 0.01, "volume": 61867.0}, {"date": "2025-06-26", "close": 0.012, "volume": 1143892.0}, {"date": "2025-06-27", "close": 0.012, "volume": 832345.0}, {"date": "2025-06-30", "close": 0.016, "volume": 3070713.0}, {"date": "2025-07-01", "close": 0.019, "volume": 4413185.0}, {"date": "2025-07-02", "close": 0.016, "volume": 1514451.0}, {"date": "2025-07-03", "close": 0.017, "volume": 190224.0}, {"date": "2025-07-04", "close": 0.016, "volume": 126481.0}, {"date": "2025-07-07", "close": 0.017, "volume": 370553.0}, {"date": "2025-07-08", "close": 0.017, "volume": 4991.0}, {"date": "2025-07-09", "close": 0.016, "volume": 1.0}, {"date": "2025-07-11", "close": 0.017, "volume": 1162327.0}, {"date": "2025-07-14", "close": 0.018, "volume": 40009.0}, {"date": "2025-07-15", "close": 0.019, "volume": 8.0}, {"date": "2025-07-16", "close": 0.019, "volume": 31311.0}, {"date": "2025-07-17", "close": 0.019, "volume": 17632.0}, {"date": "2025-07-18", "close": 0.018, "volume": 563583.0}, {"date": "2025-07-22", "close": 0.017, "volume": 765683.0}, {"date": "2025-07-23", "close": 0.017, "volume": 219147.0}, {"date": "2025-07-24", "close": 0.016, "volume": 133923.0}, {"date": "2025-07-25", "close": 0.017, "volume": 303010.0}, {"date": "2025-07-28", "close": 0.0175, "volume": 1793.0}, {"date": "2025-07-29", "close": 0.017, "volume": 155900.0}, {"date": "2025-07-30", "close": 0.015, "volume": 327656.0}, {"date": "2025-07-31", "close": 0.017, "volume": 627574.0}, {"date": "2025-08-01", "close": 0.017, "volume": 28864.0}, {"date": "2025-08-04", "close": 0.016, "volume": 51732.0}, {"date": "2025-08-05", "close": 0.015, "volume": 417557.0}, {"date": "2025-08-06", "close": 0.015, "volume": 148914.0}, {"date": "2025-08-07", "close": 0.015, "volume": 351110.0}, {"date": "2025-08-08", "close": 0.014, "volume": 275378.0}, {"date": "2025-08-11", "close": 0.015, "volume": 386029.0}, {"date": "2025-08-13", "close": 0.014, "volume": 455152.0}, {"date": "2025-08-14", "close": 0.014, "volume": 854139.0}, {"date": "2025-08-15", "close": 0.014, "volume": 2350872.0}, {"date": "2025-08-18", "close": 0.015, "volume": 152609.0}, {"date": "2025-08-19", "close": 0.015, "volume": 535800.0}, {"date": "2025-08-20", "close": 0.014, "volume": 1079022.0}, {"date": "2025-08-21", "close": 0.015, "volume": 50023.0}, {"date": "2025-08-22", "close": 0.014, "volume": 524184.0}, {"date": "2025-08-25", "close": 0.0145, "volume": 1550000.0}, {"date": "2025-08-26", "close": 0.015, "volume": 267078.0}, {"date": "2025-08-28", "close": 0.017, "volume": 3178271.0}, {"date": "2025-09-01", "close": 0.015, "volume": 370000.0}, {"date": "2025-09-03", "close": 0.016, "volume": 1498875.0}, {"date": "2025-09-04", "close": 0.015, "volume": 338514.0}, {"date": "2025-09-08", "close": 0.015, "volume": 242987.0}, {"date": "2025-09-09", "close": 0.015, "volume": 112000.0}, {"date": "2025-09-10", "close": 0.015, "volume": 135000.0}, {"date": "2025-09-11", "close": 0.016, "volume": 251857.0}, {"date": "2025-09-12", "close": 0.016, "volume": 97100.0}, {"date": "2025-09-15", "close": 0.017, "volume": 471480.0}, {"date": "2025-09-16", "close": 0.016, "volume": 701053.0}, {"date": "2025-09-17", "close": 0.018, "volume": 1672367.0}, {"date": "2025-09-18", "close": 0.017, "volume": 291756.0}, {"date": "2025-09-19", "close": 0.017, "volume": 216458.0}, {"date": "2025-09-22", "close": 0.016, "volume": 89502.0}, {"date": "2025-09-23", "close": 0.017, "volume": 292469.0}, {"date": "2025-09-26", "close": 0.017, "volume": 879024.0}, {"date": "2025-09-29", "close": 0.015, "volume": 665000.0}, {"date": "2025-09-30", "close": 0.012, "volume": 5174355.0}, {"date": "2025-10-01", "close": 0.011, "volume": 7809506.0}, {"date": "2025-10-02", "close": 0.011, "volume": 4726728.0}, {"date": "2025-10-03", "close": 0.01, "volume": 7270484.0}, {"date": "2025-10-06", "close": 0.01, "volume": 11840104.0}, {"date": "2025-10-07", "close": 0.012, "volume": 5918254.0}, {"date": "2025-10-08", "close": 0.01, "volume": 15839070.0}, {"date": "2025-10-09", "close": 0.01, "volume": 7721417.0}, {"date": "2025-10-10", "close": 0.011, "volume": 2562480.0}, {"date": "2025-10-13", "close": 0.011, "volume": 3792730.0}, {"date": "2025-10-14", "close": 0.011, "volume": 118965.0}, {"date": "2025-10-15", "close": 0.013, "volume": 41738675.0}, {"date": "2025-10-16", "close": 0.013, "volume": 5737336.0}, {"date": "2025-10-17", "close": 0.012, "volume": 2095531.0}, {"date": "2025-10-20", "close": 0.012, "volume": 7163907.0}, {"date": "2025-10-21", "close": 0.012, "volume": 2673514.0}, {"date": "2025-10-22", "close": 0.012, "volume": 319382.0}, {"date": "2025-10-23", "close": 0.017, "volume": 15809209.0}, {"date": "2025-10-24", "close": 0.014, "volume": 5413999.0}, {"date": "2025-10-27", "close": 0.012, "volume": 3321903.0}, {"date": "2025-10-28", "close": 0.012, "volume": 6636995.0}, {"date": "2025-10-29", "close": 0.0115, "volume": 4554985.0}, {"date": "2025-10-30", "close": 0.011, "volume": 1092239.0}, {"date": "2025-10-31", "close": 0.011, "volume": 2146433.0}, {"date": "2025-11-03", "close": 0.012, "volume": 2340269.0}, {"date": "2025-11-04", "close": 0.012, "volume": 215282.0}, {"date": "2025-11-05", "close": 0.011, "volume": 3108583.0}, {"date": "2025-11-06", "close": 0.0105, "volume": 110032.0}, {"date": "2025-11-07", "close": 0.011, "volume": 96546.0}, {"date": "2025-11-10", "close": 0.0105, "volume": 276046.0}, {"date": "2025-11-11", "close": 0.011, "volume": 13572304.0}, {"date": "2025-11-12", "close": 0.0095, "volume": 252483.0}, {"date": "2025-11-13", "close": 0.01, "volume": 2569664.0}, {"date": "2025-11-14", "close": 0.009, "volume": 852785.0}, {"date": "2025-11-18", "close": 0.009, "volume": 1645726.0}, {"date": "2025-11-19", "close": 0.009, "volume": 518164.0}, {"date": "2025-11-20", "close": 0.01, "volume": 1352668.0}, {"date": "2025-11-21", "close": 0.01, "volume": 845217.0}, {"date": "2025-11-24", "close": 0.01, "volume": 370370.0}, {"date": "2025-11-25", "close": 0.01, "volume": 1240811.0}, {"date": "2025-11-26", "close": 0.011, "volume": 7118549.0}, {"date": "2025-11-27", "close": 0.01, "volume": 1792081.0}, {"date": "2025-11-28", "close": 0.01, "volume": 308203.0}, {"date": "2025-12-01", "close": 0.01, "volume": 1194025.0}, {"date": "2025-12-02", "close": 0.008, "volume": 4203120.0}, {"date": "2025-12-03", "close": 0.008, "volume": 16450331.0}, {"date": "2025-12-04", "close": 0.008, "volume": 3530358.0}, {"date": "2025-12-05", "close": 0.008, "volume": 1513880.0}, {"date": "2025-12-08", "close": 0.007, "volume": 14545253.0}, {"date": "2025-12-09", "close": 0.007, "volume": 28158288.0}, {"date": "2025-12-10", "close": 0.008, "volume": 34022618.0}, {"date": "2025-12-11", "close": 0.009, "volume": 7414454.0}, {"date": "2025-12-12", "close": 0.009, "volume": 5675507.0}, {"date": "2025-12-15", "close": 0.008, "volume": 12098958.0}, {"date": "2025-12-16", "close": 0.007, "volume": 4774185.0}, {"date": "2025-12-17", "close": 0.008, "volume": 3579144.0}, {"date": "2025-12-18", "close": 0.0075, "volume": 1394921.0}, {"date": "2025-12-19", "close": 0.008, "volume": 4891900.0}, {"date": "2025-12-22", "close": 0.007, "volume": 10109212.0}, {"date": "2025-12-23", "close": 0.007, "volume": 3840150.0}, {"date": "2025-12-24", "close": 0.007, "volume": 778986.0}, {"date": "2025-12-29", "close": 0.007, "volume": 2280443.0}, {"date": "2025-12-30", "close": 0.007, "volume": 599682.0}, {"date": "2025-12-31", "close": 0.008, "volume": 1359243.0}, {"date": "2026-01-02", "close": 0.007, "volume": 1065454.0}, {"date": "2026-01-05", "close": 0.007, "volume": 832249.0}, {"date": "2026-01-06", "close": 0.008, "volume": 571875.0}, {"date": "2026-01-07", "close": 0.008, "volume": 100000.0}, {"date": "2026-01-08", "close": 0.007, "volume": 5804475.0}, {"date": "2026-01-09", "close": 0.007, "volume": 848989.0}, {"date": "2026-01-12", "close": 0.007, "volume": 12435484.0}, {"date": "2026-01-13", "close": 0.007, "volume": 815806.0}, {"date": "2026-01-14", "close": 0.007, "volume": 963955.0}, {"date": "2026-01-15", "close": 0.007, "volume": 72190.0}, {"date": "2026-01-16", "close": 0.006, "volume": 115000.0}, {"date": "2026-01-19", "close": 0.006, "volume": 1083120.0}, {"date": "2026-01-20", "close": 0.006, "volume": 436940.0}, {"date": "2026-01-21", "close": 0.006, "volume": 232055.0}, {"date": "2026-01-22", "close": 0.007, "volume": 21339177.0}, {"date": "2026-01-23", "close": 0.007, "volume": 2049880.0}, {"date": "2026-01-27", "close": 0.007, "volume": 788860.0}, {"date": "2026-01-28", "close": 0.005, "volume": 6078029.0}, {"date": "2026-01-29", "close": 0.005, "volume": 14806673.0}, {"date": "2026-01-30", "close": 0.005, "volume": 3708154.0}, {"date": "2026-02-02", "close": 0.005, "volume": 4749676.0}, {"date": "2026-02-03", "close": 0.005, "volume": 7549405.0}, {"date": "2026-02-04", "close": 0.0045, "volume": 100000.0}, {"date": "2026-02-05", "close": 0.004, "volume": 1442540.0}, {"date": "2026-02-06", "close": 0.005, "volume": 11678400.0}, {"date": "2026-02-09", "close": 0.005, "volume": 2352058.0}, {"date": "2026-02-10", "close": 0.005, "volume": 120005.0}, {"date": "2026-02-11", "close": 0.005, "volume": 3520000.0}, {"date": "2026-02-12", "close": 0.005, "volume": 3161207.0}, {"date": "2026-02-13", "close": 0.005, "volume": 1717700.0}, {"date": "2026-02-16", "close": 0.005, "volume": 38267.0}, {"date": "2026-02-17", "close": 0.005, "volume": 28849.0}, {"date": "2026-02-18", "close": 0.005, "volume": 4572679.0}, {"date": "2026-02-19", "close": 0.005, "volume": 900000.0}, {"date": "2026-02-20", "close": 0.005, "volume": 4105079.0}, {"date": "2026-02-23", "close": 0.005, "volume": 51000.0}, {"date": "2026-02-25", "close": 0.004, "volume": 945679.0}, {"date": "2026-02-26", "close": 0.004, "volume": 753521.0}, {"date": "2026-02-27", "close": 0.004, "volume": 435000.0}, {"date": "2026-03-02", "close": 0.005, "volume": 2806936.0}, {"date": "2026-03-03", "close": 0.004, "volume": 1008988.0}, {"date": "2026-03-05", "close": 0.004, "volume": 462600.0}, {"date": "2026-03-06", "close": 0.004, "volume": 460868.0}, {"date": "2026-03-09", "close": 0.004, "volume": 26203207.0}, {"date": "2026-03-10", "close": 0.004, "volume": 330392.0}, {"date": "2026-03-11", "close": 0.004, "volume": 722564.0}, {"date": "2026-03-12", "close": 0.004, "volume": 1789322.0}, {"date": "2026-03-13", "close": 0.004, "volume": 4377492.0}, {"date": "2026-03-16", "close": 0.004, "volume": 1772896.0}, {"date": "2026-03-17", "close": 0.003, "volume": 10100118.0}, {"date": "2026-03-18", "close": 0.003, "volume": 1053900.0}, {"date": "2026-03-19", "close": 0.003, "volume": 206847.0}, {"date": "2026-03-20", "close": 0.003, "volume": 5437333.0}, {"date": "2026-03-23", "close": 0.003, "volume": 2642573.0}, {"date": "2026-03-24", "close": 0.003, "volume": 4486009.0}, {"date": "2026-03-25", "close": 0.004, "volume": 18192854.0}, {"date": "2026-03-26", "close": 0.004, "volume": 14181062.0}, {"date": "2026-03-27", "close": 0.004, "volume": 672348.0}, {"date": "2026-03-30", "close": 0.004, "volume": 4713963.0}, {"date": "2026-04-01", "close": 0.004, "volume": 841644.0}, {"date": "2026-04-02", "close": 0.004, "volume": 9957827.0}, {"date": "2026-04-07", "close": 0.003, "volume": 408731.0}, {"date": "2026-04-08", "close": 0.003, "volume": 1519473.0}, {"date": "2026-04-09", "close": 0.004, "volume": 2228559.0}, {"date": "2026-04-10", "close": 0.004, "volume": 1941227.0}, {"date": "2026-04-13", "close": 0.003, "volume": 830435.0}, {"date": "2026-04-14", "close": 0.004, "volume": 490318.0}, {"date": "2026-04-15", "close": 0.003, "volume": 1251514.0}, {"date": "2026-04-16", "close": 0.003, "volume": 887941.0}, {"date": "2026-04-17", "close": 0.003, "volume": 426067.0}, {"date": "2026-04-20", "close": 0.003, "volume": 132528.0}, {"date": "2026-04-22", "close": 0.005, "volume": 28525595.0}, {"date": "2026-04-23", "close": 0.004, "volume": 2265368.0}, {"date": "2026-04-24", "close": 0.004, "volume": 3823119.0}, {"date": "2026-04-27", "close": 0.004, "volume": 1217719.0}, {"date": "2026-04-28", "close": 0.004, "volume": 2401752.0}, {"date": "2026-04-29", "close": 0.003, "volume": 206200.0}, {"date": "2026-04-30", "close": 0.004, "volume": 626316.0}, {"date": "2026-05-01", "close": 0.004, "volume": 2028735.0}, {"date": "2026-05-04", "close": 0.004, "volume": 62500.0}, {"date": "2026-05-05", "close": 0.004, "volume": 2394897.0}, {"date": "2026-05-06", "close": 0.004, "volume": 5670531.0}, {"date": "2026-05-07", "close": 0.004, "volume": 2293374.0}, {"date": "2026-05-08", "close": 0.004, "volume": 4132613.0}, {"date": "2026-05-11", "close": 0.004, "volume": 39102833.0}, {"date": "2026-05-12", "close": 0.005, "volume": 74524395.0}, {"date": "2026-05-14", "close": 0.006, "volume": 37980203.0}, {"date": "2026-05-15", "close": 0.006, "volume": 26599744.0}, {"date": "2026-05-18", "close": 0.006, "volume": 633333.0}, {"date": "2026-05-19", "close": 0.005, "volume": 1287033.0}, {"date": "2026-05-20", "close": 0.006, "volume": 10514477.0}, {"date": "2026-05-21", "close": 0.007, "volume": 5223272.0}, {"date": "2026-05-22", "close": 0.008, "volume": 18432544.0}, {"date": "2026-05-25", "close": 0.007, "volume": 14647028.0}, {"date": "2026-05-26", "close": 0.007, "volume": 4010079.0}, {"date": "2026-05-27", "close": 0.008, "volume": 4798141.0}, {"date": "2026-05-28", "close": 0.008, "volume": 1055000.0}, {"date": "2026-05-29", "close": 0.007, "volume": 1785538.0}, {"date": "2026-06-01", "close": 0.007, "volume": 3316333.0}, {"date": "2026-06-02", "close": 0.0065, "volume": 514950.0}, {"date": "2026-06-03", "close": 0.007, "volume": 530000.0}, {"date": "2026-06-04", "close": 0.007, "volume": 502000.0}, {"date": "2026-06-05", "close": 0.008, "volume": 4379878.0}, {"date": "2026-06-09", "close": 0.007, "volume": 2556888.0}, {"date": "2026-06-10", "close": 0.0065, "volume": 373666.0}, {"date": "2026-06-11", "close": 0.0065, "volume": 1493573.0}, {"date": "2026-06-12", "close": 0.0065, "volume": 145714.0}, {"date": "2026-06-15", "close": 0.0065, "volume": 843000.0}, {"date": "2026-06-16", "close": 0.007, "volume": 1844030.0}, {"date": "2026-06-17", "close": 0.007, "volume": 1284449.0}, {"date": "2026-06-18", "close": 0.007, "volume": 224650.0}, {"date": "2026-06-19", "close": 0.007, "volume": 6072977.0}, {"date": "2026-06-22", "close": 0.007, "volume": 2880293.0}, {"date": "2026-06-23", "close": 0.008, "volume": 164191.0}, {"date": "2026-06-24", "close": 0.008, "volume": 8212668.0}, {"date": "2026-06-25", "close": 0.01, "volume": 31573336.0}, {"date": "2026-06-26", "close": 0.009, "volume": 4827426.0}, {"date": "2026-06-29", "close": 0.009, "volume": 1729288.0}, {"date": "2026-06-30", "close": 0.0095, "volume": 475070.0}, {"date": "2026-07-01", "close": 0.01, "volume": 2777321.0}, {"date": "2026-07-02", "close": 0.01, "volume": 3721751.0}, {"date": "2026-07-03", "close": 0.01, "volume": 473105.0}, {"date": "2026-07-06", "close": 0.009, "volume": 1100191.0}, {"date": "2026-07-07", "close": 0.007, "volume": 10807241.0}, {"date": "2026-07-08", "close": 0.009, "volume": 3484331.0}, {"date": "2026-07-09", "close": 0.009, "volume": 489445.0}, {"date": "2026-07-10", "close": 0.008, "volume": 1970375.0}, {"date": "2026-07-13", "close": 0.008, "volume": 2243548.0}, {"date": "2026-07-14", "close": 0.007, "volume": 6394094.0}, {"date": "2026-07-16", "close": 0.0075, "volume": 310980.0}, {"date": "2026-07-17", "close": 0.007, "volume": 8784803.0}, {"date": "2026-07-20", "close": 0.007, "volume": 50000.0}, {"date": "2026-07-21", "close": 0.006, "volume": 2254802.0}, {"date": "2026-07-22", "close": 0.007, "volume": 3043215.0}, {"date": "2026-07-23", "close": 0.007, "volume": 1045188.0}, {"date": "2026-07-24", "close": 0.008, "volume": 154448.0}, {"date": "2026-07-27", "close": 0.008, "volume": 283125.0}, {"date": "2026-07-28", "close": 0.007, "volume": 721216.0}, {"date": "2026-07-29", "close": 0.007, "volume": 3505.0}, {"date": "2026-07-30", "close": 0.007, "volume": 500000.0}, {"date": "2026-08-03", "close": 0.007, "volume": 15500.0}, {"date": "2026-08-04", "close": 0.007, "volume": 150000.0}, {"date": "2026-08-05", "close": 0.007, "volume": 1321261.0}, {"date": "2026-08-07", "close": 0.006, "volume": 263042.0}, {"date": "2026-08-10", "close": 0.005, "volume": 4148940.0}, {"date": "2026-08-12", "close": 0.006, "volume": 500000.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1380941.0}, {"date": "2026-08-14", "close": 0.006, "volume": 305446.0}, {"date": "2026-08-17", "close": 0.005, "volume": 1785000.0}, {"date": "2026-08-18", "close": 0.006, "volume": 870262.0}, {"date": "2026-08-20", "close": 0.007, "volume": 100349.0}, {"date": "2026-08-21", "close": 0.0065, "volume": 183644.0}, {"date": "2026-08-24", "close": 0.006, "volume": 453666.0}, {"date": "2026-08-25", "close": 0.008, "volume": 13503854.0}, {"date": "2026-08-26", "close": 0.007, "volume": 1142127.0}, {"date": "2026-08-27", "close": 0.007, "volume": 5564500.0}, {"date": "2026-08-28", "close": 0.007, "volume": 5948926.0}, {"date": "2026-08-31", "close": 0.007, "volume": 729168.0}, {"date": "2026-09-01", "close": 0.0065, "volume": 35586.0}, {"date": "2026-09-02", "close": 0.007, "volume": 6547204.0}, {"date": "2026-09-03", "close": 0.006, "volume": 2010250.0}, {"date": "2026-09-04", "close": 0.008, "volume": 33743891.0}, {"date": "2026-09-07", "close": 0.007, "volume": 6977984.0}], "refreshing": true}