{"ticker": "FMR", "overview": {"name": "FMR Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FMR", "has_prices": true, "as_of": "2026-09-07", "last": 0.44, "prev_close": 0.49, "change": -0.04999999999999999, "change_pct": -0.10204081632653059, "session_volume": 156531.0, "vwap_5": 0.439529979799139, "vwap_20": 0.4098889168133628, "vwap_60": 0.37896366185879937, "vwap_250": 0.3338996056448004, "high_52w": 0.49, "low_52w": 0.175, "avg_volume_20": 134887.65, "sessions": 400, "market_cap": {"value": 39568734.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157590", "src": "ASX", "ticker": "FMR", "cik": "", "company": "FMR Resources Limited", "company_raw": "FMR Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FMR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157590", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "ASX-03157337", "src": "ASX", "ticker": "FMR", "cik": "", "company": "FMR Resources Limited", "company_raw": "FMR Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in FMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157337", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "ASX-03143519", "src": "ASX", "ticker": "FMR", "cik": "", "company": "FMR Resources Limited", "company_raw": "FMR Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143519", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57045}, {"id": "ASX-03129901", "src": "ASX", "ticker": "FMR", "cik": "", "company": "FMR Resources Limited", "company_raw": "FMR Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129901", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "ASX-03125454", "src": "ASX", "ticker": "FMR", "cik": "", "company": "FMR Resources Limited", "company_raw": "FMR Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125454", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "ASX-03125172", "src": "ASX", "ticker": "FMR", "cik": "", "company": "FMR Resources Limited", "company_raw": "FMR Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125172", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Patrick Burke", "notice_type": "3Y", "direct_shares": 1500000.0, "indirect_shares": 5000000.0, "indirect_account": "Name of entity FMR Resources Ltd", "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153278-6A1351448", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-30", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Rowlands", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-14", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Maritz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-14", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.94, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153531-6A1351584", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-20", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/fmr", "needs_ocr": 0}], "directors": [{"name": "Patrick Burke", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Mark Rowlands", "first_seen": "2016-12-14", "last_seen": "2016-12-14", "status": "past", "notices": 1}, {"name": "Jennifer Maritz", "first_seen": "2016-12-14", "last_seen": "2016-12-14", "status": "past", "notices": 1}, {"name": "Corrected", "first_seen": "2019-12-30", "last_seen": "2019-12-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153531-6A1351584"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153279-6A1351449"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153278-6A1351448"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - FMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153277-6A1351447"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Multiple Copper-Bearing Structures in First Hole, La Martuca", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150971-6A1350362"}], "performance": {"ticker": "FMR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-11-30", "close": 2.25916785, "volume": 79172.0}, {"date": "2010-12-01", "close": 2.20896412, "volume": 11667.0}, {"date": "2010-12-02", "close": 2.20896412, "volume": 9835.0}, {"date": "2010-12-03", "close": 2.10855666, "volume": 1992.0}, {"date": "2010-12-06", "close": 2.10855666, "volume": 7669.0}, {"date": "2010-12-07", "close": 2.10855666, "volume": 24165.0}, {"date": "2010-12-08", "close": 2.0081492, "volume": 35300.0}, {"date": "2010-12-09", "close": 2.0081492, "volume": 20871.0}, {"date": "2010-12-10", "close": 2.0081492, "volume": 41094.0}, {"date": "2010-12-13", "close": 2.05835293, "volume": 996.0}, {"date": "2010-12-14", "close": 2.0081492, "volume": 19421.0}, {"date": "2010-12-15", "close": 2.0081492, "volume": 3518.0}, {"date": "2010-12-16", "close": 2.25916785, "volume": 15338.0}, {"date": "2010-12-20", "close": 2.35957531, "volume": 3486.0}, {"date": "2010-12-21", "close": 2.05835293, "volume": 18127.0}, {"date": "2010-12-22", "close": 2.20896412, "volume": 15935.0}, {"date": "2010-12-23", "close": 2.25916785, "volume": 11951.0}, {"date": "2010-12-31", "close": 2.10855666, "volume": 1992.0}, {"date": "2011-01-04", "close": 2.25916785, "volume": 2988.0}, {"date": "2011-01-05", "close": 2.35957531, "volume": 2988.0}, {"date": "2011-01-07", "close": 2.10855666, "volume": 15437.0}, {"date": "2011-01-11", "close": 2.0081492, "volume": 15537.0}, {"date": "2011-01-12", "close": 2.0081492, "volume": 36352.0}, {"date": "2011-01-13", "close": 1.90774174, "volume": 7868.0}, {"date": "2011-01-19", "close": 1.95794547, "volume": 797.0}, {"date": "2011-01-20", "close": 1.85753801, "volume": 1992.0}, {"date": "2011-01-21", "close": 1.95794547, "volume": 2490.0}, {"date": "2011-01-25", "close": 2.0081492, "volume": 4482.0}, {"date": "2011-01-28", "close": 1.90774174, "volume": 7071.0}, {"date": "2011-01-31", "close": 2.0081492, "volume": 498.0}, {"date": "2011-02-02", "close": 1.85753801, "volume": 4980.0}, {"date": "2011-02-04", "close": 2.05835293, "volume": 113465.0}, {"date": "2011-02-07", "close": 2.0081492, "volume": 5239.0}, {"date": "2011-02-08", "close": 2.0081492, "volume": 249.0}, {"date": "2011-02-09", "close": 2.0081492, "volume": 996.0}, {"date": "2011-02-10", "close": 2.0081492, "volume": 8615.0}, {"date": "2011-02-11", "close": 2.0081492, "volume": 2291.0}, {"date": "2011-02-14", "close": 2.05835293, "volume": 5179.0}, {"date": "2011-02-15", "close": 2.10855666, "volume": 36925.0}, {"date": "2011-02-16", "close": 2.15876039, "volume": 22524.0}, {"date": "2011-02-17", "close": 2.35957531, "volume": 30127.0}, {"date": "2011-02-18", "close": 2.35957531, "volume": 32189.0}, {"date": "2011-02-21", "close": 2.30937158, "volume": 20267.0}, {"date": "2011-02-22", "close": 2.20896412, "volume": 11951.0}, {"date": "2011-02-23", "close": 2.30937158, "volume": 100.0}, {"date": "2011-02-25", "close": 2.0081492, "volume": 14939.0}, {"date": "2011-03-01", "close": 2.10855666, "volume": 20264.0}, {"date": "2011-03-02", "close": 2.10855666, "volume": 19022.0}, {"date": "2011-03-03", "close": 2.25916785, "volume": 8449.0}, {"date": "2011-03-04", "close": 2.35957531, "volume": 9800.0}, {"date": "2011-03-07", "close": 2.35957531, "volume": 7330.0}, {"date": "2011-03-08", "close": 2.20896412, "volume": 3452.0}, {"date": "2011-03-10", "close": 2.20896412, "volume": 299.0}, {"date": "2011-03-11", "close": 2.05835293, "volume": 4681.0}, {"date": "2011-03-14", "close": 2.15876039, "volume": 18359.0}, {"date": "2011-03-15", "close": 2.0081492, "volume": 7137.0}, {"date": "2011-03-17", "close": 2.0081492, "volume": 8997.0}, {"date": "2011-03-18", "close": 2.20896412, "volume": 11951.0}, {"date": "2011-03-22", "close": 2.40977904, "volume": 16632.0}, {"date": "2011-03-23", "close": 2.66079769, "volume": 6474.0}, {"date": "2011-03-24", "close": 2.5101865, "volume": 1992.0}, {"date": "2011-03-25", "close": 2.20896412, "volume": 13943.0}, {"date": "2011-03-29", "close": 2.10855666, "volume": 4126.0}, {"date": "2011-03-30", "close": 2.10855666, "volume": 3112.0}, {"date": "2011-03-31", "close": 2.10855666, "volume": 9461.0}, {"date": "2011-04-01", "close": 2.10855666, "volume": 5079.0}, {"date": "2011-04-04", "close": 2.30937158, "volume": 6972.0}, {"date": "2011-04-05", "close": 2.10855666, "volume": 4731.0}, {"date": "2011-04-06", "close": 2.15876039, "volume": 3984.0}, {"date": "2011-04-11", "close": 2.15876039, "volume": 498.0}, {"date": "2011-04-15", "close": 2.05835293, "volume": 9188.0}, {"date": "2011-04-21", "close": 1.70692682, "volume": 4731.0}, {"date": "2011-04-27", "close": 2.0081492, "volume": 8963.0}, {"date": "2011-04-28", "close": 2.0081492, "volume": 8864.0}, {"date": "2011-04-29", "close": 2.05835293, "volume": 199.0}, {"date": "2011-05-02", "close": 2.0081492, "volume": 1992.0}, {"date": "2011-05-10", "close": 2.0081492, "volume": 5691.0}, {"date": "2011-05-11", "close": 2.0081492, "volume": 4980.0}, {"date": "2011-05-13", "close": 1.75713055, "volume": 1067.0}, {"date": "2011-05-16", "close": 2.0081492, "volume": 199.0}, {"date": "2011-05-23", "close": 1.90774174, "volume": 1048.0}, {"date": "2011-05-24", "close": 1.75713055, "volume": 8911.0}, {"date": "2011-05-26", "close": 1.80733428, "volume": 5204.0}, {"date": "2011-05-31", "close": 1.75713055, "volume": 4980.0}, {"date": "2011-06-02", "close": 1.75713055, "volume": 2490.0}, {"date": "2011-06-07", "close": 1.85753801, "volume": 12051.0}, {"date": "2011-06-14", "close": 1.95794547, "volume": 896.0}, {"date": "2011-06-20", "close": 1.60651936, "volume": 996.0}, {"date": "2011-06-21", "close": 1.80733428, "volume": 498.0}, {"date": "2011-06-24", "close": 1.75713055, "volume": 2492.0}, {"date": "2011-06-30", "close": 1.60651936, "volume": 2490.0}, {"date": "2011-07-04", "close": 1.60651936, "volume": 1377.0}, {"date": "2011-07-06", "close": 1.75713055, "volume": 4978.0}, {"date": "2011-07-07", "close": 1.85753801, "volume": 299.0}, {"date": "2011-07-11", "close": 1.85753801, "volume": 1693.0}, {"date": "2011-08-01", "close": 1.85753801, "volume": 8248.0}, {"date": "2011-08-02", "close": 2.0081492, "volume": 26890.0}, {"date": "2011-08-03", "close": 1.90774174, "volume": 22907.0}, {"date": "2011-08-04", "close": 2.0081492, "volume": 18632.0}, {"date": "2011-08-08", "close": 1.40570444, "volume": 4980.0}, {"date": "2011-08-09", "close": 1.80733428, "volume": 2589.0}, {"date": "2011-08-10", "close": 1.40570444, "volume": 7398.0}, {"date": "2011-08-11", "close": 1.80733428, "volume": 100.0}, {"date": "2011-08-12", "close": 2.0081492, "volume": 5079.0}, {"date": "2011-08-15", "close": 1.90774174, "volume": 4482.0}, {"date": "2011-08-16", "close": 1.90774174, "volume": 498.0}, {"date": "2011-08-19", "close": 1.90774174, "volume": 5278.0}, {"date": "2011-09-02", "close": 1.85753801, "volume": 10159.0}, {"date": "2011-10-27", "close": 1.75713055, "volume": 16444.0}, {"date": "2011-10-28", "close": 1.75713055, "volume": 996.0}, {"date": "2011-12-12", "close": 1.55631563, "volume": 1992.0}, {"date": "2011-12-13", "close": 1.5061119, "volume": 996.0}, {"date": "2012-01-18", "close": 1.40570444, "volume": 996.0}, {"date": "2012-01-19", "close": 1.35550071, "volume": 2490.0}, {"date": "2012-01-20", "close": 1.35550071, "volume": 5478.0}, {"date": "2012-02-16", "close": 1.10448206, "volume": 996.0}, {"date": "2012-03-13", "close": 0.863504156, "volume": 15935.0}, {"date": "2012-03-19", "close": 0.70285222, "volume": 12449.0}, {"date": "2012-03-20", "close": 0.712892966, "volume": 7470.0}, {"date": "2012-03-22", "close": 0.75305595, "volume": 1245.0}, {"date": "2012-03-23", "close": 0.732974458, "volume": 9461.0}, {"date": "2012-04-17", "close": 0.80325968, "volume": 8963.0}, {"date": "2012-04-18", "close": 0.90366714, "volume": 10955.0}, {"date": "2012-04-23", "close": 0.90366714, "volume": 50.0}, {"date": "2012-04-26", "close": 0.913707886, "volume": 2079.0}, {"date": "2012-05-01", "close": 0.85346341, "volume": 996.0}, {"date": "2012-05-10", "close": 0.813300426, "volume": 18425.0}, {"date": "2012-05-15", "close": 0.90366714, "volume": 2390.0}, {"date": "2012-05-16", "close": 0.90366714, "volume": 697.0}, {"date": "2012-05-17", "close": 0.90366714, "volume": 11453.0}, {"date": "2012-05-21", "close": 0.85346341, "volume": 9959.0}, {"date": "2012-05-22", "close": 0.80325968, "volume": 8963.0}, {"date": "2012-05-28", "close": 0.80325968, "volume": 2490.0}, {"date": "2012-05-29", "close": 0.70285222, "volume": 996.0}, {"date": "2012-05-31", "close": 0.70285222, "volume": 14939.0}, {"date": "2012-06-14", "close": 0.60244476, "volume": 25894.0}, {"date": "2012-06-21", "close": 0.411670586, "volume": 996.0}, {"date": "2012-06-22", "close": 0.411670586, "volume": 1494.0}, {"date": "2012-06-28", "close": 0.431752078, "volume": 2490.0}, {"date": "2012-06-29", "close": 0.431752078, "volume": 996.0}, {"date": "2012-07-11", "close": 0.40162984, "volume": 13943.0}, {"date": "2012-07-31", "close": 0.321303872, "volume": 2490.0}, {"date": "2012-08-06", "close": 0.35142611, "volume": 5976.0}, {"date": "2012-09-10", "close": 0.30122238, "volume": 10955.0}, {"date": "2012-09-27", "close": 0.411670586, "volume": 5976.0}, {"date": "2012-09-28", "close": 0.441792824, "volume": 4980.0}, {"date": "2012-10-02", "close": 0.5020373, "volume": 5976.0}, {"date": "2012-10-17", "close": 0.55224103, "volume": 9959.0}, {"date": "2012-10-22", "close": 0.60244476, "volume": 16372.0}, {"date": "2012-10-26", "close": 0.5020373, "volume": 1295.0}, {"date": "2012-11-06", "close": 0.80325968, "volume": 787.0}, {"date": "2012-11-07", "close": 0.793218934, "volume": 1292.0}, {"date": "2012-11-16", "close": 0.60244476, "volume": 4980.0}, {"date": "2012-11-20", "close": 0.642607744, "volume": 1992.0}, {"date": "2012-11-23", "close": 0.80325968, "volume": 6272.0}, {"date": "2012-11-26", "close": 0.90366714, "volume": 793.0}, {"date": "2012-12-12", "close": 1.0040746, "volume": 169.0}, {"date": "2013-01-04", "close": 1.0040746, "volume": 3486.0}, {"date": "2013-02-14", "close": 1.0040746, "volume": 498.0}, {"date": "2013-02-15", "close": 0.994033854, "volume": 49797.0}, {"date": "2013-05-21", "close": 0.732974458, "volume": 687.0}, {"date": "2013-05-23", "close": 0.60244476, "volume": 4980.0}, {"date": "2013-05-28", "close": 0.55224103, "volume": 1749.0}, {"date": "2013-05-29", "close": 0.40162984, "volume": 4980.0}, {"date": "2013-05-30", "close": 0.5020373, "volume": 4980.0}, {"date": "2013-06-03", "close": 0.45183357, "volume": 9959.0}, {"date": "2013-06-06", "close": 0.40162984, "volume": 996.0}, {"date": "2013-06-12", "close": 0.35142611, "volume": 19919.0}, {"date": "2013-07-05", "close": 0.30122238, "volume": 6374.0}, {"date": "2013-08-12", "close": 0.30122238, "volume": 64774.0}, {"date": "2013-09-10", "close": 0.30122238, "volume": 4980.0}, {"date": "2013-09-11", "close": 0.371507602, "volume": 126983.0}, {"date": "2013-09-17", "close": 0.371507602, "volume": 66268.0}, {"date": "2013-09-19", "close": 0.371507602, "volume": 958.0}, {"date": "2013-09-24", "close": 0.331344618, "volume": 4021.0}, {"date": "2013-09-25", "close": 0.30122238, "volume": 14899.0}, {"date": "2013-10-02", "close": 0.331344618, "volume": 1992.0}, {"date": "2013-10-07", "close": 0.331344618, "volume": 19919.0}, {"date": "2013-11-11", "close": 0.30122238, "volume": 996.0}, {"date": "2013-11-20", "close": 0.20081492, "volume": 697.0}, {"date": "2014-02-11", "close": 0.20081492, "volume": 5976.0}, {"date": "2014-02-14", "close": 0.20081492, "volume": 2490.0}, {"date": "2014-02-24", "close": 0.20081492, "volume": 996.0}, {"date": "2014-02-26", "close": 0.20081492, "volume": 996.0}, {"date": "2014-02-28", "close": 0.20081492, "volume": 1992.0}, {"date": "2014-03-18", "close": 0.20081492, "volume": 1245.0}, {"date": "2014-03-24", "close": 0.20081492, "volume": 1992.0}, {"date": "2014-04-22", "close": 0.160651936, "volume": 2371.0}, {"date": "2014-04-24", "close": 0.220896412, "volume": 98095.0}, {"date": "2014-06-12", "close": 0.220896412, "volume": 10856.0}, {"date": "2014-06-26", "close": 0.220896412, "volume": 4980.0}, {"date": "2014-06-27", "close": 0.220896412, "volume": 996.0}, {"date": "2014-06-30", "close": 0.220896412, "volume": 4980.0}, {"date": "2014-07-02", "close": 0.220896412, "volume": 1494.0}, {"date": "2014-07-16", "close": 0.220896412, "volume": 1992.0}, {"date": "2014-07-17", "close": 0.220896412, "volume": 1992.0}, {"date": "2014-07-29", "close": 0.321303872, "volume": 2490.0}, {"date": "2014-08-15", "close": 0.210855666, "volume": 14939.0}, {"date": "2014-08-19", "close": 0.190774174, "volume": 498.0}, {"date": "2014-08-26", "close": 0.20081492, "volume": 1245.0}, {"date": "2014-08-29", "close": 0.20081492, "volume": 1195.0}, {"date": "2014-09-10", "close": 0.210855666, "volume": 1494.0}, {"date": "2014-09-23", "close": 0.391589094, "volume": 208520.0}, {"date": "2014-09-24", "close": 0.431752078, "volume": 41191.0}, {"date": "2014-09-25", "close": 0.45183357, "volume": 13968.0}, {"date": "2014-09-26", "close": 0.55224103, "volume": 33840.0}, {"date": "2014-09-29", "close": 0.65264849, "volume": 34636.0}, {"date": "2014-09-30", "close": 0.532159538, "volume": 4083.0}, {"date": "2014-10-01", "close": 0.542200284, "volume": 3984.0}, {"date": "2014-10-03", "close": 0.431752078, "volume": 15686.0}, {"date": "2014-10-10", "close": 0.391589094, "volume": 13231.0}, {"date": "2014-10-13", "close": 0.35142611, "volume": 18798.0}, {"date": "2014-10-15", "close": 0.30122238, "volume": 3112.0}, {"date": "2014-10-16", "close": 0.271100142, "volume": 53277.0}, {"date": "2014-10-20", "close": 0.261059396, "volume": 4905.0}, {"date": "2014-10-24", "close": 0.25101865, "volume": 19919.0}, {"date": "2014-11-05", "close": 0.220896412, "volume": 7470.0}, {"date": "2014-11-12", "close": 0.210855666, "volume": 2490.0}, {"date": "2014-11-20", "close": 0.20081492, "volume": 996.0}, {"date": "2014-11-25", "close": 0.220896412, "volume": 9461.0}, {"date": "2014-11-28", "close": 0.190774174, "volume": 1207580.0}, {"date": "2014-12-01", "close": 0.220896412, "volume": 7370.0}, {"date": "2014-12-03", "close": 0.35142611, "volume": 16287.0}, {"date": "2014-12-04", "close": 0.35142611, "volume": 3271.0}, {"date": "2014-12-08", "close": 0.35142611, "volume": 713.0}, {"date": "2014-12-09", "close": 0.30122238, "volume": 37248.0}, {"date": "2014-12-17", "close": 0.331344618, "volume": 4743.0}, {"date": "2014-12-19", "close": 0.40162984, "volume": 5478.0}, {"date": "2015-02-06", "close": 0.371507602, "volume": 283.0}, {"date": "2015-02-16", "close": 0.40162984, "volume": 996.0}, {"date": "2015-02-17", "close": 0.371507602, "volume": 1245.0}, {"date": "2015-03-02", "close": 0.40162984, "volume": 1992.0}, {"date": "2015-03-06", "close": 0.391589094, "volume": 1921.0}, {"date": "2015-03-31", "close": 0.39727121, "volume": 15858.0}, {"date": "2015-04-01", "close": 0.419972422, "volume": 19931.0}, {"date": "2015-04-21", "close": 0.431323028, "volume": 8810.0}, {"date": "2015-04-23", "close": 0.45402424, "volume": 9691.0}, {"date": "2015-04-24", "close": 0.476725452, "volume": 4405.0}, {"date": "2015-04-29", "close": 0.51077727, "volume": 8810.0}, {"date": "2015-04-30", "close": 0.5675303, "volume": 9251.0}, {"date": "2015-05-05", "close": 0.5675303, "volume": 8810.0}, {"date": "2015-05-06", "close": 0.5675303, "volume": 7048.0}, {"date": "2015-05-13", "close": 0.556179694, "volume": 13215.0}, {"date": "2015-05-14", "close": 0.5675303, "volume": 10572.0}, {"date": "2015-05-22", "close": 0.522127876, "volume": 2753.0}, {"date": "2015-05-26", "close": 0.465374846, "volume": 2203.0}, {"date": "2015-06-16", "close": 0.465374846, "volume": 5022.0}, {"date": "2015-06-17", "close": 0.408621816, "volume": 293670.0}, {"date": "2015-06-22", "close": 0.45402424, "volume": 4405.0}, {"date": "2015-06-25", "close": 0.45402424, "volume": 2753.0}, {"date": "2015-07-31", "close": 0.45402424, "volume": 2203.0}, {"date": "2015-08-03", "close": 0.45402424, "volume": 881.0}, {"date": "2015-08-06", "close": 0.45402424, "volume": 4405.0}, {"date": "2015-08-14", "close": 0.45402424, "volume": 8700.0}, {"date": "2015-08-17", "close": 0.45402424, "volume": 4405.0}, {"date": "2015-08-24", "close": 0.431323028, "volume": 4405.0}, {"date": "2015-08-25", "close": 0.45402424, "volume": 14977.0}, {"date": "2015-09-04", "close": 0.431323028, "volume": 22025.0}, {"date": "2015-09-09", "close": 0.431323028, "volume": 110.0}, {"date": "2015-10-07", "close": 0.39727121, "volume": 2203.0}, {"date": "2015-10-21", "close": 0.408621816, "volume": 2203.0}, {"date": "2015-11-04", "close": 0.419972422, "volume": 2203.0}, {"date": "2015-11-10", "close": 0.431323028, "volume": 24228.0}, {"date": "2015-11-16", "close": 0.45402424, "volume": 881.0}, {"date": "2015-11-18", "close": 0.45402424, "volume": 3130.0}, {"date": "2015-11-25", "close": 0.476725452, "volume": 39903.0}, {"date": "2015-11-26", "close": 0.476725452, "volume": 4147.0}, {"date": "2015-12-04", "close": 0.476725452, "volume": 19492.0}, {"date": "2015-12-14", "close": 1.58908484, "volume": 109829.0}, {"date": "2015-12-15", "close": 1.1350606, "volume": 106833.0}, {"date": "2015-12-16", "close": 0.96480151, "volume": 23180.0}, {"date": "2015-12-17", "close": 0.919399086, "volume": 9867.0}, {"date": "2015-12-18", "close": 0.90804848, "volume": 592.0}, {"date": "2015-12-22", "close": 0.919399086, "volume": 8601.0}, {"date": "2015-12-23", "close": 1.02155454, "volume": 5224.0}, {"date": "2015-12-24", "close": 1.055606358, "volume": 881.0}, {"date": "2015-12-29", "close": 1.1350606, "volume": 3524.0}, {"date": "2015-12-30", "close": 1.24856666, "volume": 11980.0}, {"date": "2015-12-31", "close": 1.36207272, "volume": 6578.0}, {"date": "2016-01-04", "close": 1.30531969, "volume": 7331.0}, {"date": "2016-01-05", "close": 1.123709994, "volume": 10206.0}, {"date": "2016-01-07", "close": 1.36207272, "volume": 2277.0}, {"date": "2016-01-11", "close": 1.101008782, "volume": 34120.0}, {"date": "2016-01-12", "close": 1.101008782, "volume": 15050.0}, {"date": "2016-01-13", "close": 1.066956964, "volume": 1910.0}, {"date": "2016-01-14", "close": 1.02155454, "volume": 3687.0}, {"date": "2016-01-18", "close": 1.02155454, "volume": 1749.0}, {"date": "2016-01-19", "close": 1.02155454, "volume": 8810.0}, {"date": "2016-01-21", "close": 1.02155454, "volume": 8810.0}, {"date": "2016-01-22", "close": 1.02155454, "volume": 366.0}, {"date": "2016-01-25", "close": 0.976152116, "volume": 4846.0}, {"date": "2016-01-27", "close": 1.032905146, "volume": 8810.0}, {"date": "2016-01-28", "close": 1.24856666, "volume": 18353.0}, {"date": "2016-02-01", "close": 1.1350606, "volume": 1145.0}, {"date": "2016-02-02", "close": 1.1350606, "volume": 3260.0}, {"date": "2016-02-09", "close": 1.066956964, "volume": 6608.0}, {"date": "2016-02-12", "close": 1.089658176, "volume": 26430.0}, {"date": "2016-02-15", "close": 1.089658176, "volume": 881.0}, {"date": "2016-02-16", "close": 0.930749692, "volume": 43663.0}, {"date": "2016-02-24", "close": 0.90804848, "volume": 13753.0}, {"date": "2016-02-25", "close": 0.90804848, "volume": 2159.0}, {"date": "2016-03-15", "close": 0.85129545, "volume": 5727.0}, {"date": "2016-03-21", "close": 0.85129545, "volume": 3084.0}, {"date": "2016-03-29", "close": 0.73778939, "volume": 590.0}, {"date": "2016-04-12", "close": 0.73778939, "volume": 722.0}, {"date": "2016-04-13", "close": 0.68103636, "volume": 6608.0}, {"date": "2016-04-15", "close": 0.783191814, "volume": 9709.0}, {"date": "2016-04-18", "close": 0.79454242, "volume": 17161.0}, {"date": "2016-04-20", "close": 0.79454242, "volume": 8810.0}, {"date": "2016-04-22", "close": 0.79454242, "volume": 8810.0}, {"date": "2016-04-26", "close": 0.79454242, "volume": 5128.0}, {"date": "2016-04-28", "close": 0.85129545, "volume": 11717.0}, {"date": "2016-04-29", "close": 0.79454242, "volume": 626.0}, {"date": "2016-05-02", "close": 0.79454242, "volume": 3031.0}, {"date": "2016-07-07", "close": 1.1350606, "volume": 662730.0}, {"date": "2016-07-08", "close": 1.101008782, "volume": 284352.0}, {"date": "2016-07-11", "close": 1.19181363, "volume": 92018.0}, {"date": "2016-07-12", "close": 1.1350606, "volume": 35014.0}, {"date": "2016-07-13", "close": 1.112359388, "volume": 187256.0}, {"date": "2016-07-14", "close": 1.19181363, "volume": 91287.0}, {"date": "2016-07-15", "close": 1.19181363, "volume": 70261.0}, {"date": "2016-07-18", "close": 1.19181363, "volume": 40896.0}, {"date": "2016-07-19", "close": 1.30531969, "volume": 110154.0}, {"date": "2016-07-20", "close": 1.53233181, "volume": 198844.0}, {"date": "2016-07-21", "close": 1.47557878, "volume": 94465.0}, {"date": "2016-07-22", "close": 1.47557878, "volume": 48632.0}, {"date": "2016-07-25", "close": 1.41882575, "volume": 7342.0}, {"date": "2016-07-26", "close": 1.30531969, "volume": 39420.0}, {"date": "2016-07-27", "close": 1.36207272, "volume": 2164.0}, {"date": "2016-07-28", "close": 1.24856666, "volume": 16783.0}, {"date": "2016-07-29", "close": 1.24856666, "volume": 54447.0}, {"date": "2016-08-01", "close": 1.112359388, "volume": 81057.0}, {"date": "2016-08-02", "close": 1.1350606, "volume": 73183.0}, {"date": "2016-08-03", "close": 1.1350606, "volume": 31129.0}, {"date": "2016-08-04", "close": 1.1350606, "volume": 4992.0}, {"date": "2016-08-05", "close": 1.1350606, "volume": 9104.0}, {"date": "2016-08-08", "close": 1.07830757, "volume": 11248.0}, {"date": "2016-08-09", "close": 1.112359388, "volume": 32803.0}, {"date": "2016-08-10", "close": 1.1350606, "volume": 14096.0}, {"date": "2016-08-11", "close": 1.1350606, "volume": 28192.0}, {"date": "2016-08-12", "close": 1.24856666, "volume": 102243.0}, {"date": "2016-08-15", "close": 1.19181363, "volume": 27015.0}, {"date": "2016-08-16", "close": 1.19181363, "volume": 57964.0}, {"date": "2016-08-17", "close": 1.19181363, "volume": 19776.0}, {"date": "2016-08-18", "close": 1.24856666, "volume": 148031.0}, {"date": "2016-08-19", "close": 1.36207272, "volume": 53705.0}, {"date": "2016-08-22", "close": 1.30531969, "volume": 14867.0}, {"date": "2016-08-23", "close": 1.36207272, "volume": 72285.0}, {"date": "2016-08-24", "close": 1.30531969, "volume": 23787.0}, {"date": "2016-08-25", "close": 1.24856666, "volume": 43633.0}, {"date": "2016-08-26", "close": 1.24856666, "volume": 927.0}, {"date": "2016-08-29", "close": 1.19181363, "volume": 4405.0}, {"date": "2016-08-30", "close": 1.1350606, "volume": 68169.0}, {"date": "2016-08-31", "close": 1.123709994, "volume": 23934.0}, {"date": "2016-09-01", "close": 1.123709994, "volume": 468.0}, {"date": "2016-09-02", "close": 1.1350606, "volume": 12883.0}, {"date": "2016-09-05", "close": 1.112359388, "volume": 25696.0}, {"date": "2016-09-07", "close": 1.02155454, "volume": 14801.0}, {"date": "2016-09-08", "close": 1.1350606, "volume": 21946.0}, {"date": "2016-09-09", "close": 1.24856666, "volume": 3398.0}, {"date": "2016-09-12", "close": 1.1350606, "volume": 8143.0}, {"date": "2016-09-13", "close": 1.1350606, "volume": 83779.0}, {"date": "2016-09-14", "close": 1.1350606, "volume": 18477.0}, {"date": "2016-09-15", "close": 1.1350606, "volume": 37883.0}, {"date": "2016-09-19", "close": 1.123709994, "volume": 21938.0}, {"date": "2016-09-20", "close": 1.1350606, "volume": 35905.0}, {"date": "2016-09-21", "close": 1.1350606, "volume": 8374.0}, {"date": "2016-09-22", "close": 1.1350606, "volume": 11983.0}, {"date": "2016-09-23", "close": 1.101008782, "volume": 12898.0}, {"date": "2016-09-26", "close": 1.1350606, "volume": 9826.0}, {"date": "2016-09-27", "close": 1.1350606, "volume": 15780.0}, {"date": "2016-09-28", "close": 1.19181363, "volume": 7533.0}, {"date": "2016-09-29", "close": 1.24856666, "volume": 67142.0}, {"date": "2016-09-30", "close": 1.24856666, "volume": 145688.0}, {"date": "2016-10-03", "close": 1.19181363, "volume": 2815.0}, {"date": "2016-10-04", "close": 1.24856666, "volume": 44918.0}, {"date": "2016-10-05", "close": 1.24856666, "volume": 8730.0}, {"date": "2016-10-06", "close": 1.30531969, "volume": 32341.0}, {"date": "2016-10-07", "close": 1.36207272, "volume": 28538.0}, {"date": "2016-10-10", "close": 1.30531969, "volume": 37916.0}, {"date": "2016-10-11", "close": 1.1350606, "volume": 17180.0}, {"date": "2016-10-13", "close": 1.24856666, "volume": 16829.0}, {"date": "2016-10-14", "close": 1.1350606, "volume": 11322.0}, {"date": "2016-10-17", "close": 1.1350606, "volume": 33792.0}, {"date": "2016-10-18", "close": 1.1350606, "volume": 12463.0}, {"date": "2016-10-20", "close": 1.1350606, "volume": 24787.0}, {"date": "2016-10-21", "close": 1.07830757, "volume": 8966.0}, {"date": "2016-10-24", "close": 1.07830757, "volume": 1850.0}, {"date": "2016-10-26", "close": 1.07830757, "volume": 3908.0}, {"date": "2016-10-27", "close": 1.089658176, "volume": 62328.0}, {"date": "2016-10-28", "close": 1.123709994, "volume": 13881.0}, {"date": "2016-10-31", "close": 1.089658176, "volume": 2031.0}, {"date": "2016-11-01", "close": 1.07830757, "volume": 1990.0}, {"date": "2016-11-04", "close": 1.066956964, "volume": 5497.0}, {"date": "2016-11-08", "close": 1.044255752, "volume": 12422.0}, {"date": "2016-11-10", "close": 1.1350606, "volume": 68278.0}, {"date": "2016-11-11", "close": 1.1350606, "volume": 26430.0}, {"date": "2016-11-16", "close": 1.1350606, "volume": 3965.0}, {"date": "2016-11-18", "close": 1.07830757, "volume": 26871.0}, {"date": "2016-11-21", "close": 1.07830757, "volume": 47414.0}, {"date": "2016-11-22", "close": 1.010203934, "volume": 55950.0}, {"date": "2016-11-23", "close": 0.976152116, "volume": 7833.0}, {"date": "2016-11-25", "close": 0.976152116, "volume": 45624.0}, {"date": "2016-11-28", "close": 0.96480151, "volume": 41114.0}, {"date": "2016-11-30", "close": 0.96480151, "volume": 881.0}, {"date": "2016-12-02", "close": 0.96480151, "volume": 1798.0}, {"date": "2016-12-06", "close": 0.96480151, "volume": 3612.0}, {"date": "2016-12-09", "close": 1.02155454, "volume": 10572.0}, {"date": "2016-12-14", "close": 0.85129545, "volume": 25029.0}, {"date": "2016-12-16", "close": 0.828594238, "volume": 14744.0}, {"date": "2016-12-19", "close": 0.85129545, "volume": 7342.0}, {"date": "2016-12-20", "close": 0.79454242, "volume": 10504.0}, {"date": "2016-12-21", "close": 0.73778939, "volume": 17101.0}, {"date": "2016-12-22", "close": 0.68103636, "volume": 24838.0}, {"date": "2016-12-23", "close": 0.771841208, "volume": 4405.0}, {"date": "2016-12-28", "close": 0.79454242, "volume": 28473.0}, {"date": "2016-12-30", "close": 0.68103636, "volume": 8810.0}, {"date": "2017-01-04", "close": 0.68103636, "volume": 16054.0}, {"date": "2017-01-06", "close": 0.783191814, "volume": 12221.0}, {"date": "2017-01-10", "close": 0.749139996, "volume": 1244.0}, {"date": "2017-01-11", "close": 0.73778939, "volume": 8042.0}, {"date": "2017-01-16", "close": 0.658335148, "volume": 13476.0}, {"date": "2017-01-17", "close": 0.68103636, "volume": 2203.0}, {"date": "2017-01-19", "close": 0.68103636, "volume": 15853.0}, {"date": "2017-01-24", "close": 0.68103636, "volume": 44248.0}, {"date": "2017-01-27", "close": 0.68103636, "volume": 441.0}, {"date": "2017-01-30", "close": 0.692386966, "volume": 6608.0}, {"date": "2017-01-31", "close": 0.68103636, "volume": 19683.0}, {"date": "2017-02-01", "close": 0.68103636, "volume": 2887.0}, {"date": "2017-02-06", "close": 0.658335148, "volume": 6167.0}, {"date": "2017-02-07", "close": 0.669685754, "volume": 4405.0}, {"date": "2017-02-08", "close": 0.62428333, "volume": 4611.0}, {"date": "2017-02-09", "close": 0.62428333, "volume": 1656.0}, {"date": "2017-02-14", "close": 0.635633936, "volume": 10533.0}, {"date": "2017-02-15", "close": 0.62428333, "volume": 8218.0}, {"date": "2017-02-16", "close": 0.68103636, "volume": 3394.0}, {"date": "2017-02-20", "close": 0.635633936, "volume": 3890.0}, {"date": "2017-02-21", "close": 0.68103636, "volume": 8810.0}, {"date": "2017-02-23", "close": 0.635633936, "volume": 8190.0}, {"date": "2017-02-24", "close": 0.68103636, "volume": 10396.0}, {"date": "2017-02-28", "close": 0.62428333, "volume": 8810.0}, {"date": "2017-03-01", "close": 0.578880906, "volume": 16819.0}, {"date": "2017-03-02", "close": 0.45402424, "volume": 2985.0}, {"date": "2017-03-08", "close": 0.5675303, "volume": 31637.0}, {"date": "2017-03-09", "close": 0.658335148, "volume": 38121.0}, {"date": "2017-03-15", "close": 0.578880906, "volume": 4405.0}, {"date": "2017-03-16", "close": 0.5675303, "volume": 17816.0}, {"date": "2017-03-20", "close": 0.51077727, "volume": 470.0}, {"date": "2017-03-28", "close": 0.51077727, "volume": 3142.0}, {"date": "2017-03-29", "close": 0.51077727, "volume": 16088.0}, {"date": "2017-03-30", "close": 0.51077727, "volume": 1532.0}, {"date": "2017-03-31", "close": 0.476725452, "volume": 8810.0}, {"date": "2017-04-06", "close": 0.51077727, "volume": 33166.0}, {"date": "2017-04-07", "close": 0.544829088, "volume": 165954.0}, {"date": "2017-04-13", "close": 0.544829088, "volume": 21830.0}, {"date": "2017-04-20", "close": 0.544829088, "volume": 22025.0}, {"date": "2017-04-21", "close": 0.544829088, "volume": 4405.0}, {"date": "2017-04-24", "close": 0.544829088, "volume": 50266.0}, {"date": "2017-04-26", "close": 0.544829088, "volume": 7227.0}, {"date": "2017-04-27", "close": 0.544829088, "volume": 68996.0}, {"date": "2017-04-28", "close": 0.544829088, "volume": 7945.0}, {"date": "2017-05-01", "close": 0.544829088, "volume": 60349.0}, {"date": "2017-05-02", "close": 0.544829088, "volume": 15418.0}, {"date": "2017-05-04", "close": 0.544829088, "volume": 40366.0}, {"date": "2017-05-05", "close": 0.544829088, "volume": 17180.0}, {"date": "2017-05-10", "close": 0.544829088, "volume": 33038.0}, {"date": "2017-05-11", "close": 0.544829088, "volume": 79131.0}, {"date": "2017-05-23", "close": 0.544829088, "volume": 6756.0}, {"date": "2017-06-20", "close": 0.533478482, "volume": 2136.0}, {"date": "2017-06-27", "close": 0.419972422, "volume": 26701.0}, {"date": "2017-06-29", "close": 0.476725452, "volume": 11013.0}, {"date": "2017-06-30", "close": 0.476725452, "volume": 15858.0}, {"date": "2017-07-07", "close": 0.34051818, "volume": 7134.0}, {"date": "2017-07-10", "close": 0.306466362, "volume": 31259.0}, {"date": "2017-07-12", "close": 0.374569998, "volume": 2643.0}, {"date": "2017-07-13", "close": 0.329167574, "volume": 66029.0}, {"date": "2017-07-14", "close": 0.272414544, "volume": 14634.0}, {"date": "2017-07-19", "close": 0.295115756, "volume": 69600.0}, {"date": "2017-07-20", "close": 0.249713332, "volume": 83848.0}, {"date": "2017-07-25", "close": 0.385920604, "volume": 83029.0}, {"date": "2017-07-26", "close": 0.34051818, "volume": 667.0}, {"date": "2017-07-27", "close": 0.34051818, "volume": 45390.0}, {"date": "2017-07-31", "close": 0.34051818, "volume": 92642.0}, {"date": "2017-08-01", "close": 0.295115756, "volume": 30835.0}, {"date": "2017-08-02", "close": 0.351868786, "volume": 45252.0}, {"date": "2017-08-04", "close": 0.317816968, "volume": 8810.0}, {"date": "2017-08-09", "close": 0.34051818, "volume": 16174.0}, {"date": "2017-08-10", "close": 0.34051818, "volume": 46659.0}, {"date": "2017-08-14", "close": 0.34051818, "volume": 9287.0}, {"date": "2017-08-15", "close": 0.34051818, "volume": 5269.0}, {"date": "2017-08-21", "close": 0.39727121, "volume": 12317.0}, {"date": "2017-08-23", "close": 0.408621816, "volume": 32173.0}, {"date": "2017-08-24", "close": 0.408621816, "volume": 5303.0}, {"date": "2017-08-25", "close": 0.385920604, "volume": 71.0}, {"date": "2017-08-28", "close": 0.374569998, "volume": 6573.0}, {"date": "2017-08-29", "close": 0.34051818, "volume": 26339.0}, {"date": "2017-08-30", "close": 0.34051818, "volume": 14537.0}, {"date": "2017-08-31", "close": 0.329167574, "volume": 19382.0}, {"date": "2017-09-04", "close": 0.329167574, "volume": 1762.0}, {"date": "2017-09-05", "close": 0.272414544, "volume": 70496.0}, {"date": "2017-09-06", "close": 0.272414544, "volume": 2790.0}, {"date": "2017-09-07", "close": 0.317816968, "volume": 8810.0}, {"date": "2017-09-11", "close": 0.34051818, "volume": 1762.0}, {"date": "2017-09-12", "close": 0.295115756, "volume": 22793.0}, {"date": "2017-09-15", "close": 0.28376515, "volume": 7961.0}, {"date": "2017-09-18", "close": 0.317816968, "volume": 38020.0}, {"date": "2017-09-19", "close": 0.317816968, "volume": 36236.0}, {"date": "2017-09-21", "close": 0.317816968, "volume": 20789.0}, {"date": "2017-09-25", "close": 0.351868786, "volume": 30676.0}, {"date": "2017-09-26", "close": 0.329167574, "volume": 5336.0}, {"date": "2017-09-27", "close": 0.329167574, "volume": 12843.0}, {"date": "2017-09-28", "close": 0.317816968, "volume": 30835.0}, {"date": "2017-09-29", "close": 0.34051818, "volume": 3524.0}, {"date": "2017-10-04", "close": 0.317816968, "volume": 33267.0}, {"date": "2017-10-06", "close": 0.306466362, "volume": 37036.0}, {"date": "2017-10-09", "close": 0.272414544, "volume": 3300.0}, {"date": "2017-10-11", "close": 0.317816968, "volume": 30835.0}, {"date": "2017-10-12", "close": 0.351868786, "volume": 62713.0}, {"date": "2017-10-13", "close": 0.34051818, "volume": 82398.0}, {"date": "2017-10-17", "close": 0.34051818, "volume": 4209.0}, {"date": "2017-10-18", "close": 0.317816968, "volume": 26107.0}, {"date": "2017-10-23", "close": 0.34051818, "volume": 57230.0}, {"date": "2017-10-24", "close": 0.317816968, "volume": 11683.0}, {"date": "2017-10-26", "close": 0.317816968, "volume": 6832.0}, {"date": "2017-10-31", "close": 0.272414544, "volume": 14977.0}, {"date": "2017-11-01", "close": 0.28376515, "volume": 21321.0}, {"date": "2017-11-02", "close": 0.272414544, "volume": 8046.0}, {"date": "2017-11-03", "close": 0.272414544, "volume": 3001.0}, {"date": "2017-11-06", "close": 0.238362726, "volume": 37098.0}, {"date": "2017-11-09", "close": 0.22701212, "volume": 12713.0}, {"date": "2017-11-10", "close": 0.22701212, "volume": 3084.0}, {"date": "2017-11-13", "close": 0.22701212, "volume": 7457.0}, {"date": "2017-11-16", "close": 0.238362726, "volume": 8328.0}, {"date": "2017-11-17", "close": 0.238362726, "volume": 10364.0}, {"date": "2017-11-21", "close": 0.215661514, "volume": 95275.0}, {"date": "2017-11-22", "close": 0.192960302, "volume": 30565.0}, {"date": "2017-11-27", "close": 0.204310908, "volume": 34390.0}, {"date": "2017-11-28", "close": 0.249713332, "volume": 4405.0}, {"date": "2017-11-29", "close": 0.249713332, "volume": 26430.0}, {"date": "2017-11-30", "close": 0.238362726, "volume": 19602.0}, {"date": "2017-12-01", "close": 0.22701212, "volume": 22290.0}, {"date": "2017-12-04", "close": 0.28376515, "volume": 13215.0}, {"date": "2017-12-05", "close": 0.28376515, "volume": 1762.0}, {"date": "2017-12-11", "close": 0.215661514, "volume": 84301.0}, {"date": "2017-12-12", "close": 0.22701212, "volume": 8810.0}, {"date": "2017-12-15", "close": 0.215661514, "volume": 8810.0}, {"date": "2017-12-20", "close": 0.215661514, "volume": 65424.0}, {"date": "2017-12-21", "close": 0.22701212, "volume": 8810.0}, {"date": "2017-12-22", "close": 0.215661514, "volume": 45205.0}, {"date": "2017-12-27", "close": 0.204310908, "volume": 8810.0}, {"date": "2017-12-29", "close": 0.192960302, "volume": 15408.0}, {"date": "2018-01-02", "close": 0.204310908, "volume": 3514.0}, {"date": "2018-01-11", "close": 0.192960302, "volume": 37226.0}, {"date": "2018-01-19", "close": 0.22701212, "volume": 23948.0}, {"date": "2018-01-22", "close": 0.22701212, "volume": 8810.0}, {"date": "2018-01-24", "close": 0.22701212, "volume": 19080.0}, {"date": "2018-01-30", "close": 0.22701212, "volume": 56994.0}, {"date": "2018-01-31", "close": 0.272414544, "volume": 41865.0}, {"date": "2018-02-01", "close": 0.28376515, "volume": 27482.0}, {"date": "2018-02-02", "close": 0.28376515, "volume": 5433.0}, {"date": "2018-02-05", "close": 0.295115756, "volume": 18200.0}, {"date": "2018-02-06", "close": 0.28376515, "volume": 42395.0}, {"date": "2018-02-07", "close": 0.28376515, "volume": 27.0}, {"date": "2018-02-09", "close": 0.249713332, "volume": 2395.0}, {"date": "2018-02-12", "close": 0.249713332, "volume": 21266.0}, {"date": "2018-02-14", "close": 0.22701212, "volume": 52857.0}, {"date": "2018-02-16", "close": 0.261063938, "volume": 1762.0}, {"date": "2018-02-21", "close": 0.272414544, "volume": 2203.0}, {"date": "2018-02-23", "close": 0.28376515, "volume": 1938.0}, {"date": "2018-02-26", "close": 0.249713332, "volume": 8810.0}, {"date": "2018-03-01", "close": 0.272414544, "volume": 8810.0}, {"date": "2018-03-06", "close": 0.317816968, "volume": 1636.0}, {"date": "2018-03-07", "close": 0.317816968, "volume": 3146.0}, {"date": "2018-03-08", "close": 0.329167574, "volume": 29536.0}, {"date": "2018-03-09", "close": 0.317816968, "volume": 1629.0}, {"date": "2018-03-13", "close": 0.317816968, "volume": 1475.0}, {"date": "2018-03-14", "close": 0.317816968, "volume": 1762.0}, {"date": "2018-03-15", "close": 0.317816968, "volume": 751.0}, {"date": "2018-03-16", "close": 0.295115756, "volume": 520.0}, {"date": "2018-03-20", "close": 0.28376515, "volume": 15318.0}, {"date": "2018-03-21", "close": 0.272414544, "volume": 39146.0}, {"date": "2018-04-03", "close": 0.22701212, "volume": 58241.0}, {"date": "2018-04-04", "close": 0.22701212, "volume": 40772.0}, {"date": "2018-04-09", "close": 0.204310908, "volume": 121593.0}, {"date": "2018-04-10", "close": 0.215661514, "volume": 10720.0}, {"date": "2018-04-11", "close": 0.249713332, "volume": 17620.0}, {"date": "2018-04-12", "close": 0.272414544, "volume": 4405.0}, {"date": "2018-04-13", "close": 0.28376515, "volume": 14977.0}, {"date": "2018-04-17", "close": 0.261063938, "volume": 48015.0}, {"date": "2018-04-18", "close": 0.272414544, "volume": 6078.0}, {"date": "2018-04-19", "close": 0.249713332, "volume": 4509.0}, {"date": "2018-04-20", "close": 0.215661514, "volume": 12775.0}, {"date": "2018-04-30", "close": 0.215661514, "volume": 2643.0}, {"date": "2018-05-03", "close": 0.215661514, "volume": 24348.0}, {"date": "2018-05-07", "close": 0.215661514, "volume": 30489.0}, {"date": "2018-05-08", "close": 0.215661514, "volume": 30562.0}, {"date": "2018-05-09", "close": 0.215661514, "volume": 4973.0}, {"date": "2018-05-14", "close": 0.204310908, "volume": 8810.0}, {"date": "2018-05-15", "close": 0.136207272, "volume": 29496.0}, {"date": "2018-05-16", "close": 0.136207272, "volume": 92135.0}, {"date": "2018-05-17", "close": 0.11350606, "volume": 8810.0}, {"date": "2018-05-18", "close": 0.102155454, "volume": 84005.0}, {"date": "2018-05-21", "close": 0.158908484, "volume": 24668.0}, {"date": "2018-05-22", "close": 0.158908484, "volume": 10604.0}, {"date": "2018-05-23", "close": 0.11350606, "volume": 156330.0}, {"date": "2018-05-24", "close": 0.136207272, "volume": 46623.0}, {"date": "2018-05-28", "close": 0.102155454, "volume": 62303.0}, {"date": "2018-05-29", "close": 0.124856666, "volume": 6688.0}, {"date": "2018-06-01", "close": 0.090804848, "volume": 56055.0}, {"date": "2018-06-04", "close": 0.079454242, "volume": 208726.0}, {"date": "2018-06-05", "close": 0.090804848, "volume": 34503.0}, {"date": "2018-06-06", "close": 0.102155454, "volume": 22025.0}, {"date": "2018-06-07", "close": 0.090804848, "volume": 4264.0}, {"date": "2018-06-08", "close": 0.079454242, "volume": 40212.0}, {"date": "2018-06-12", "close": 0.068103636, "volume": 293670.0}, {"date": "2018-06-13", "close": 0.090804848, "volume": 170644.0}, {"date": "2018-06-19", "close": 0.068103636, "volume": 99324.0}, {"date": "2018-06-20", "close": 0.068103636, "volume": 119817.0}, {"date": "2018-06-21", "close": 0.068103636, "volume": 12995.0}, {"date": "2018-06-22", "close": 0.079454242, "volume": 106635.0}, {"date": "2018-06-25", "close": 0.068103636, "volume": 11623.0}, {"date": "2018-06-26", "close": 0.068103636, "volume": 70481.0}, {"date": "2018-06-27", "close": 0.068103636, "volume": 26469.0}, {"date": "2018-06-29", "close": 0.05675303, "volume": 110089.0}, {"date": "2018-07-03", "close": 0.068103636, "volume": 46699.0}, {"date": "2018-07-04", "close": 0.090804848, "volume": 72909.0}, {"date": "2018-07-05", "close": 0.090804848, "volume": 31901.0}, {"date": "2018-07-09", "close": 0.079454242, "volume": 59002.0}, {"date": "2018-07-10", "close": 0.090804848, "volume": 152061.0}, {"date": "2018-07-11", "close": 0.090804848, "volume": 9115.0}, {"date": "2018-07-12", "close": 0.090804848, "volume": 46395.0}, {"date": "2018-07-13", "close": 0.068103636, "volume": 245601.0}, {"date": "2018-07-17", "close": 0.079454242, "volume": 32753.0}, {"date": "2018-07-20", "close": 0.079454242, "volume": 12375.0}, {"date": "2018-07-23", "close": 0.068103636, "volume": 102099.0}, {"date": "2018-07-24", "close": 0.068103636, "volume": 16827.0}, {"date": "2018-07-25", "close": 0.068103636, "volume": 25109.0}, {"date": "2018-07-26", "close": 0.068103636, "volume": 32533.0}, {"date": "2018-07-27", "close": 0.05675303, "volume": 203037.0}, {"date": "2018-07-30", "close": 0.05675303, "volume": 349934.0}, {"date": "2018-07-31", "close": 0.068103636, "volume": 331028.0}, {"date": "2018-08-01", "close": 0.090804848, "volume": 915582.0}, {"date": "2018-08-02", "close": 0.079454242, "volume": 236997.0}, {"date": "2018-08-03", "close": 0.090804848, "volume": 161932.0}, {"date": "2018-08-06", "close": 0.102155454, "volume": 909088.0}, {"date": "2018-08-07", "close": 0.124856666, "volume": 738234.0}, {"date": "2018-08-08", "close": 0.147557878, "volume": 709956.0}, {"date": "2018-08-09", "close": 0.124856666, "volume": 3533279.0}, {"date": "2018-08-10", "close": 0.090804848, "volume": 795683.0}, {"date": "2018-08-13", "close": 0.102155454, "volume": 441649.0}, {"date": "2018-08-14", "close": 0.102155454, "volume": 639373.0}, {"date": "2018-08-15", "close": 0.124856666, "volume": 97959.0}, {"date": "2018-08-16", "close": 0.124856666, "volume": 482950.0}, {"date": "2018-08-17", "close": 0.124856666, "volume": 621271.0}, {"date": "2018-08-20", "close": 0.11350606, "volume": 170986.0}, {"date": "2018-08-21", "close": 0.11350606, "volume": 137438.0}, {"date": "2018-08-22", "close": 0.102155454, "volume": 256481.0}, {"date": "2018-08-23", "close": 0.102155454, "volume": 106957.0}, {"date": "2018-08-24", "close": 0.090804848, "volume": 39459.0}, {"date": "2018-08-27", "close": 0.102155454, "volume": 2907.0}, {"date": "2018-08-28", "close": 0.079454242, "volume": 208382.0}, {"date": "2018-08-29", "close": 0.102155454, "volume": 277750.0}, {"date": "2018-08-31", "close": 0.090804848, "volume": 88101.0}, {"date": "2018-09-03", "close": 0.079454242, "volume": 2203.0}, {"date": "2018-09-04", "close": 0.102155454, "volume": 1483610.0}, {"date": "2018-09-05", "close": 0.102155454, "volume": 361846.0}, {"date": "2018-09-06", "close": 0.090804848, "volume": 186880.0}, {"date": "2018-09-07", "close": 0.102155454, "volume": 86339.0}, {"date": "2018-09-10", "close": 0.102155454, "volume": 241084.0}, {"date": "2018-09-11", "close": 0.102155454, "volume": 40086.0}, {"date": "2018-09-12", "close": 0.11350606, "volume": 139666.0}, {"date": "2018-09-13", "close": 0.11350606, "volume": 26430.0}, {"date": "2018-09-14", "close": 0.11350606, "volume": 40414.0}, {"date": "2018-09-18", "close": 0.136207272, "volume": 1726087.0}, {"date": "2018-09-19", "close": 0.11350606, "volume": 241087.0}, {"date": "2018-09-20", "close": 0.11350606, "volume": 31920.0}, {"date": "2018-09-21", "close": 0.11350606, "volume": 46681.0}, {"date": "2018-09-24", "close": 0.102155454, "volume": 7048.0}, {"date": "2018-09-25", "close": 0.102155454, "volume": 76586.0}, {"date": "2018-09-26", "close": 0.102155454, "volume": 10219.0}, {"date": "2018-09-28", "close": 0.090804848, "volume": 34291.0}, {"date": "2018-10-01", "close": 0.102155454, "volume": 30528.0}, {"date": "2018-10-02", "close": 0.102155454, "volume": 43775.0}, {"date": "2018-10-03", "close": 0.102155454, "volume": 41055.0}, {"date": "2018-10-04", "close": 0.102155454, "volume": 8864.0}, {"date": "2018-10-08", "close": 0.090804848, "volume": 131186.0}, {"date": "2018-10-09", "close": 0.090804848, "volume": 97876.0}, {"date": "2018-10-10", "close": 0.079454242, "volume": 57666.0}, {"date": "2018-10-11", "close": 0.079454242, "volume": 85467.0}, {"date": "2018-10-12", "close": 0.079454242, "volume": 18150.0}, {"date": "2018-10-15", "close": 0.079454242, "volume": 243734.0}, {"date": "2018-10-16", "close": 0.090804848, "volume": 8810.0}, {"date": "2018-10-17", "close": 0.079454242, "volume": 58232.0}, {"date": "2018-10-18", "close": 0.079454242, "volume": 78438.0}, {"date": "2018-10-22", "close": 0.079454242, "volume": 3037.0}, {"date": "2018-10-23", "close": 0.079454242, "volume": 26430.0}, {"date": "2018-10-24", "close": 0.068103636, "volume": 79343.0}, {"date": "2018-10-25", "close": 0.079454242, "volume": 35240.0}, {"date": "2018-10-26", "close": 0.090804848, "volume": 1234210.0}, {"date": "2018-10-29", "close": 0.102155454, "volume": 606101.0}, {"date": "2018-10-30", "close": 0.124856666, "volume": 666670.0}, {"date": "2018-10-31", "close": 0.124856666, "volume": 665782.0}, {"date": "2018-11-01", "close": 0.136207272, "volume": 911034.0}, {"date": "2018-11-02", "close": 0.136207272, "volume": 198418.0}, {"date": "2018-11-05", "close": 0.124856666, "volume": 139995.0}, {"date": "2018-11-06", "close": 0.17025909, "volume": 1593066.0}, {"date": "2018-11-07", "close": 0.158908484, "volume": 819822.0}, {"date": "2018-11-08", "close": 0.136207272, "volume": 742101.0}, {"date": "2018-11-09", "close": 0.136207272, "volume": 297727.0}, {"date": "2018-11-12", "close": 0.136207272, "volume": 111443.0}, {"date": "2018-11-13", "close": 0.136207272, "volume": 419245.0}, {"date": "2018-11-14", "close": 0.11350606, "volume": 283210.0}, {"date": "2018-11-15", "close": 0.102155454, "volume": 142487.0}, {"date": "2018-11-16", "close": 0.090804848, "volume": 77332.0}, {"date": "2018-11-19", "close": 0.11350606, "volume": 435220.0}, {"date": "2018-11-20", "close": 0.102155454, "volume": 69032.0}, {"date": "2018-11-21", "close": 0.102155454, "volume": 695123.0}, {"date": "2018-11-22", "close": 0.090804848, "volume": 112351.0}, {"date": "2018-11-23", "close": 0.11350606, "volume": 110647.0}, {"date": "2018-11-26", "close": 0.11350606, "volume": 8810.0}, {"date": "2018-11-27", "close": 0.11350606, "volume": 18589.0}, {"date": "2018-11-28", "close": 0.090804848, "volume": 205834.0}, {"date": "2018-11-29", "close": 0.090804848, "volume": 51099.0}, {"date": "2018-11-30", "close": 0.090804848, "volume": 375828.0}, {"date": "2018-12-05", "close": 0.090804848, "volume": 10572.0}, {"date": "2018-12-06", "close": 0.079454242, "volume": 75088.0}, {"date": "2018-12-07", "close": 0.079454242, "volume": 44051.0}, {"date": "2018-12-11", "close": 0.090804848, "volume": 29602.0}, {"date": "2018-12-12", "close": 0.090804848, "volume": 331937.0}, {"date": "2018-12-13", "close": 0.090804848, "volume": 16923.0}, {"date": "2018-12-14", "close": 0.090804848, "volume": 27127.0}, {"date": "2018-12-18", "close": 0.079454242, "volume": 3790.0}, {"date": "2018-12-19", "close": 0.079454242, "volume": 61168.0}, {"date": "2018-12-21", "close": 0.068103636, "volume": 91354.0}, {"date": "2018-12-24", "close": 0.068103636, "volume": 20543.0}, {"date": "2018-12-27", "close": 0.068103636, "volume": 78208.0}, {"date": "2018-12-28", "close": 0.068103636, "volume": 44051.0}, {"date": "2019-01-02", "close": 0.068103636, "volume": 17620.0}, {"date": "2019-01-03", "close": 0.068103636, "volume": 38828.0}, {"date": "2019-01-04", "close": 0.079454242, "volume": 9821.0}, {"date": "2019-01-10", "close": 0.068103636, "volume": 4221.0}, {"date": "2019-01-11", "close": 0.068103636, "volume": 48830.0}, {"date": "2019-01-14", "close": 0.068103636, "volume": 802.0}, {"date": "2019-01-16", "close": 0.068103636, "volume": 47348.0}, {"date": "2019-01-23", "close": 0.05675303, "volume": 26672.0}, {"date": "2019-01-24", "close": 0.068103636, "volume": 74886.0}, {"date": "2019-01-25", "close": 0.068103636, "volume": 212764.0}, {"date": "2019-01-29", "close": 0.068103636, "volume": 431168.0}, {"date": "2019-01-31", "close": 0.068103636, "volume": 8810.0}, {"date": "2019-02-01", "close": 0.05675303, "volume": 981504.0}, {"date": "2019-02-05", "close": 0.05675303, "volume": 14096.0}, {"date": "2019-02-06", "close": 0.045402424, "volume": 5727.0}, {"date": "2019-02-07", "close": 0.05675303, "volume": 518716.0}, {"date": "2019-02-08", "close": 0.05675303, "volume": 124644.0}, {"date": "2019-02-11", "close": 0.045402424, "volume": 84302.0}, {"date": "2019-02-12", "close": 0.045402424, "volume": 436495.0}, {"date": "2019-02-15", "close": 0.045402424, "volume": 26430.0}, {"date": "2019-02-19", "close": 0.045402424, "volume": 137300.0}, {"date": "2019-02-20", "close": 0.045402424, "volume": 12472.0}, {"date": "2019-02-21", "close": 0.045402424, "volume": 17620.0}, {"date": "2019-02-25", "close": 0.045402424, "volume": 38412.0}, {"date": "2019-02-28", "close": 0.045402424, "volume": 462681.0}, {"date": "2019-03-01", "close": 0.045402424, "volume": 87836.0}, {"date": "2019-03-04", "close": 0.045402424, "volume": 71277.0}, {"date": "2019-03-05", "close": 0.034051818, "volume": 55511.0}, {"date": "2019-03-08", "close": 0.068103636, "volume": 1110440.0}, {"date": "2019-03-11", "close": 0.079454242, "volume": 832643.0}, {"date": "2019-03-12", "close": 0.095343186, "volume": 146953.0}, {"date": "2019-03-13", "close": 0.079452655, "volume": 420540.0}, {"date": "2019-03-14", "close": 0.079452655, "volume": 142328.0}, {"date": "2019-03-18", "close": 0.079452655, "volume": 32095.0}, {"date": "2019-03-19", "close": 0.079452655, "volume": 31017.0}, {"date": "2019-03-22", "close": 0.079452655, "volume": 48771.0}, {"date": "2019-03-25", "close": 0.079452655, "volume": 22596.0}, {"date": "2019-03-26", "close": 0.079452655, "volume": 109240.0}, {"date": "2019-03-27", "close": 0.079452655, "volume": 34307.0}, {"date": "2019-03-28", "close": 0.079452655, "volume": 6293.0}, {"date": "2019-03-29", "close": 0.063562124, "volume": 149882.0}, {"date": "2019-04-01", "close": 0.063562124, "volume": 123857.0}, {"date": "2019-04-05", "close": 0.047671593, "volume": 18879.0}, {"date": "2019-04-09", "close": 0.063562124, "volume": 69224.0}, {"date": "2019-04-10", "close": 0.063562124, "volume": 100227.0}, {"date": "2019-04-12", "close": 0.079452655, "volume": 85460.0}, {"date": "2019-04-15", "close": 0.079452655, "volume": 69949.0}, {"date": "2019-04-17", "close": 0.079452655, "volume": 35704.0}, {"date": "2019-04-18", "close": 0.063562124, "volume": 50333.0}, {"date": "2019-04-23", "close": 0.063562124, "volume": 5978.0}, {"date": "2019-04-24", "close": 0.079452655, "volume": 6608.0}, {"date": "2019-04-30", "close": 0.127124248, "volume": 1715763.0}, {"date": "2019-05-01", "close": 0.190686372, "volume": 1531706.0}, {"date": "2019-05-02", "close": 0.222467434, "volume": 1263456.0}, {"date": "2019-05-03", "close": 0.270139027, "volume": 2892158.0}, {"date": "2019-05-06", "close": 0.381372744, "volume": 3473674.0}, {"date": "2019-05-07", "close": 0.333701151, "volume": 2031274.0}, {"date": "2019-05-08", "close": 0.286029558, "volume": 1049370.0}, {"date": "2019-05-09", "close": 0.270139027, "volume": 365097.0}, {"date": "2019-05-10", "close": 0.270139027, "volume": 197190.0}, {"date": "2019-05-13", "close": 0.238357965, "volume": 1228659.0}, {"date": "2019-05-14", "close": 0.222467434, "volume": 438680.0}, {"date": "2019-05-15", "close": 0.222467434, "volume": 527312.0}, {"date": "2019-05-16", "close": 0.238357965, "volume": 864556.0}, {"date": "2019-05-17", "close": 0.222467434, "volume": 90979.0}, {"date": "2019-05-20", "close": 0.190686372, "volume": 534572.0}, {"date": "2019-05-21", "close": 0.206576903, "volume": 443840.0}, {"date": "2019-05-22", "close": 0.206576903, "volume": 146432.0}, {"date": "2019-05-23", "close": 0.254248496, "volume": 1375148.0}, {"date": "2019-05-24", "close": 0.254248496, "volume": 526333.0}, {"date": "2019-05-27", "close": 0.238357965, "volume": 42681.0}, {"date": "2019-05-28", "close": 0.254248496, "volume": 49171.0}, {"date": "2019-05-29", "close": 0.206576903, "volume": 328600.0}, {"date": "2019-05-30", "close": 0.206576903, "volume": 138939.0}, {"date": "2019-05-31", "close": 0.238357965, "volume": 425583.0}, {"date": "2019-06-03", "close": 0.238357965, "volume": 251680.0}, {"date": "2019-06-04", "close": 0.238357965, "volume": 762568.0}, {"date": "2019-06-05", "close": 0.222467434, "volume": 226172.0}, {"date": "2019-06-06", "close": 0.206576903, "volume": 222131.0}, {"date": "2019-06-07", "close": 0.206576903, "volume": 240823.0}, {"date": "2019-06-11", "close": 0.206576903, "volume": 258505.0}, {"date": "2019-06-12", "close": 0.222467434, "volume": 55829.0}, {"date": "2019-06-13", "close": 0.206576903, "volume": 257572.0}, {"date": "2019-06-14", "close": 0.174795841, "volume": 427550.0}, {"date": "2019-06-17", "close": 0.174795841, "volume": 166275.0}, {"date": "2019-06-18", "close": 0.190686372, "volume": 371589.0}, {"date": "2019-06-19", "close": 0.206576903, "volume": 35508.0}, {"date": "2019-06-20", "close": 0.222467434, "volume": 30433.0}, {"date": "2019-06-21", "close": 0.190686372, "volume": 415024.0}, {"date": "2019-06-24", "close": 0.206576903, "volume": 4841.0}, {"date": "2019-06-25", "close": 0.190686372, "volume": 353134.0}, {"date": "2019-06-26", "close": 0.190686372, "volume": 104150.0}, {"date": "2019-06-27", "close": 0.206576903, "volume": 27501.0}, {"date": "2019-06-28", "close": 0.190686372, "volume": 139095.0}, {"date": "2019-07-01", "close": 0.206576903, "volume": 323669.0}, {"date": "2019-07-02", "close": 0.222467434, "volume": 136193.0}, {"date": "2019-07-03", "close": 0.222467434, "volume": 38062.0}, {"date": "2019-07-04", "close": 0.238357965, "volume": 120144.0}, {"date": "2019-07-05", "close": 0.238357965, "volume": 43317.0}, {"date": "2019-07-08", "close": 0.222467434, "volume": 112199.0}, {"date": "2019-07-09", "close": 0.222467434, "volume": 28948.0}, {"date": "2019-07-10", "close": 0.222467434, "volume": 20495.0}, {"date": "2019-07-11", "close": 0.206576903, "volume": 430287.0}, {"date": "2019-07-12", "close": 0.206576903, "volume": 120984.0}, {"date": "2019-07-15", "close": 0.190686372, "volume": 261410.0}, {"date": "2019-07-16", "close": 0.190686372, "volume": 28623.0}, {"date": "2019-07-17", "close": 0.206576903, "volume": 32357.0}, {"date": "2019-07-18", "close": 0.190686372, "volume": 510010.0}, {"date": "2019-07-19", "close": 0.190686372, "volume": 65361.0}, {"date": "2019-07-22", "close": 0.190686372, "volume": 73609.0}, {"date": "2019-07-23", "close": 0.206576903, "volume": 165188.0}, {"date": "2019-07-24", "close": 0.206576903, "volume": 43128.0}, {"date": "2019-07-25", "close": 0.190686372, "volume": 55430.0}, {"date": "2019-07-26", "close": 0.174795841, "volume": 180792.0}, {"date": "2019-07-29", "close": 0.190686372, "volume": 12586.0}, {"date": "2019-07-30", "close": 0.174795841, "volume": 106179.0}, {"date": "2019-07-31", "close": 0.190686372, "volume": 102049.0}, {"date": "2019-08-01", "close": 0.190686372, "volume": 80508.0}, {"date": "2019-08-02", "close": 0.190686372, "volume": 8684.0}, {"date": "2019-08-05", "close": 0.174795841, "volume": 164072.0}, {"date": "2019-08-06", "close": 0.174795841, "volume": 341107.0}, {"date": "2019-08-07", "close": 0.174795841, "volume": 88972.0}, {"date": "2019-08-08", "close": 0.190686372, "volume": 2604.0}, {"date": "2019-08-09", "close": 0.174795841, "volume": 443.0}, {"date": "2019-08-12", "close": 0.190686372, "volume": 26047.0}, {"date": "2019-08-13", "close": 0.190686372, "volume": 31360.0}, {"date": "2019-08-15", "close": 0.174795841, "volume": 94396.0}, {"date": "2019-08-16", "close": 0.174795841, "volume": 7458.0}, {"date": "2019-08-19", "close": 0.190686372, "volume": 1430269.0}, {"date": "2019-08-20", "close": 0.190686372, "volume": 25401.0}, {"date": "2019-08-21", "close": 0.174795841, "volume": 360956.0}, {"date": "2019-08-22", "close": 0.174795841, "volume": 240527.0}, {"date": "2019-08-23", "close": 0.190686372, "volume": 57450.0}, {"date": "2019-08-26", "close": 0.174795841, "volume": 266987.0}, {"date": "2019-08-28", "close": 0.15890531, "volume": 69588.0}, {"date": "2019-08-29", "close": 0.15890531, "volume": 236879.0}, {"date": "2019-08-30", "close": 0.15890531, "volume": 36566.0}, {"date": "2019-09-02", "close": 0.143014779, "volume": 28242.0}, {"date": "2019-09-03", "close": 0.143014779, "volume": 59879.0}, {"date": "2019-09-04", "close": 0.143014779, "volume": 81994.0}, {"date": "2019-09-05", "close": 0.143014779, "volume": 109436.0}, {"date": "2019-09-06", "close": 0.143014779, "volume": 38606.0}, {"date": "2019-09-10", "close": 0.143014779, "volume": 3198.0}, {"date": "2019-09-11", "close": 0.127124248, "volume": 366310.0}, {"date": "2019-09-12", "close": 0.127124248, "volume": 48779.0}, {"date": "2019-09-13", "close": 0.143014779, "volume": 493346.0}, {"date": "2019-09-16", "close": 0.174795841, "volume": 459191.0}, {"date": "2019-09-17", "close": 0.174795841, "volume": 142094.0}, {"date": "2019-09-18", "close": 0.174795841, "volume": 143908.0}, {"date": "2019-09-19", "close": 0.15890531, "volume": 65763.0}, {"date": "2019-09-20", "close": 0.15890531, "volume": 26116.0}, {"date": "2019-09-23", "close": 0.174795841, "volume": 91004.0}, {"date": "2019-09-25", "close": 0.15890531, "volume": 23269.0}, {"date": "2019-09-27", "close": 0.143014779, "volume": 264498.0}, {"date": "2019-09-30", "close": 0.15890531, "volume": 95786.0}, {"date": "2019-10-01", "close": 0.127124248, "volume": 331627.0}, {"date": "2019-10-02", "close": 0.143014779, "volume": 118096.0}, {"date": "2019-10-03", "close": 0.15890531, "volume": 181970.0}, {"date": "2019-10-04", "close": 0.190686372, "volume": 403579.0}, {"date": "2019-10-07", "close": 0.190686372, "volume": 45477.0}, {"date": "2019-10-08", "close": 0.174795841, "volume": 137325.0}, {"date": "2019-10-09", "close": 0.174795841, "volume": 196703.0}, {"date": "2019-10-10", "close": 0.206576903, "volume": 515867.0}, {"date": "2019-10-11", "close": 0.206576903, "volume": 202585.0}, {"date": "2019-10-14", "close": 0.238357965, "volume": 2289355.0}, {"date": "2019-10-18", "close": 0.238357965, "volume": 2098645.0}, {"date": "2019-10-21", "close": 0.174795841, "volume": 998850.0}, {"date": "2019-10-22", "close": 0.206576903, "volume": 573935.0}, {"date": "2019-10-23", "close": 0.206576903, "volume": 220667.0}, {"date": "2019-10-24", "close": 0.206576903, "volume": 89039.0}, {"date": "2019-10-25", "close": 0.190686372, "volume": 647906.0}, {"date": "2019-10-28", "close": 0.190686372, "volume": 335933.0}, {"date": "2019-10-29", "close": 0.190686372, "volume": 233342.0}, {"date": "2019-10-30", "close": 0.190686372, "volume": 147963.0}, {"date": "2019-10-31", "close": 0.222467434, "volume": 831795.0}, {"date": "2019-11-01", "close": 0.222467434, "volume": 463216.0}, {"date": "2019-11-04", "close": 0.222467434, "volume": 351678.0}, {"date": "2019-11-05", "close": 0.222467434, "volume": 869.0}, {"date": "2019-11-06", "close": 0.270139027, "volume": 784263.0}, {"date": "2019-11-07", "close": 0.301920089, "volume": 2788185.0}, {"date": "2019-11-08", "close": 0.333701151, "volume": 1656552.0}, {"date": "2019-11-11", "close": 0.301920089, "volume": 330446.0}, {"date": "2019-11-12", "close": 0.301920089, "volume": 132430.0}, {"date": "2019-11-13", "close": 0.270139027, "volume": 148555.0}, {"date": "2019-11-14", "close": 0.270139027, "volume": 78240.0}, {"date": "2019-11-15", "close": 0.301920089, "volume": 97258.0}, {"date": "2019-11-18", "close": 0.286029558, "volume": 74544.0}, {"date": "2019-11-19", "close": 0.301920089, "volume": 114997.0}, {"date": "2019-11-20", "close": 0.286029558, "volume": 136975.0}, {"date": "2019-11-21", "close": 0.286029558, "volume": 693139.0}, {"date": "2019-11-22", "close": 0.270139027, "volume": 423807.0}, {"date": "2019-11-25", "close": 0.238357965, "volume": 712887.0}, {"date": "2019-11-26", "close": 0.238357965, "volume": 210604.0}, {"date": "2019-11-27", "close": 0.238357965, "volume": 93452.0}, {"date": "2019-11-28", "close": 0.238357965, "volume": 271245.0}, {"date": "2019-11-29", "close": 0.254248496, "volume": 34164.0}, {"date": "2019-12-02", "close": 0.238357965, "volume": 279846.0}, {"date": "2019-12-03", "close": 0.206576903, "volume": 1392216.0}, {"date": "2019-12-04", "close": 0.238357965, "volume": 426907.0}, {"date": "2019-12-05", "close": 0.254248496, "volume": 294064.0}, {"date": "2019-12-06", "close": 0.254248496, "volume": 31173.0}, {"date": "2019-12-09", "close": 0.254248496, "volume": 4720.0}, {"date": "2019-12-10", "close": 0.254248496, "volume": 37758.0}, {"date": "2019-12-11", "close": 0.238357965, "volume": 77164.0}, {"date": "2019-12-12", "close": 0.238357965, "volume": 3147.0}, {"date": "2019-12-13", "close": 0.238357965, "volume": 77227.0}, {"date": "2019-12-16", "close": 0.222467434, "volume": 157459.0}, {"date": "2019-12-17", "close": 0.206576903, "volume": 179519.0}, {"date": "2019-12-18", "close": 0.222467434, "volume": 188029.0}, {"date": "2019-12-19", "close": 0.222467434, "volume": 150335.0}, {"date": "2019-12-20", "close": 0.222467434, "volume": 48873.0}, {"date": "2019-12-23", "close": 0.254248496, "volume": 275490.0}, {"date": "2019-12-24", "close": 0.254248496, "volume": 31465.0}, {"date": "2019-12-27", "close": 0.238357965, "volume": 33900.0}, {"date": "2019-12-30", "close": 0.238357965, "volume": 91412.0}, {"date": "2019-12-31", "close": 0.238357965, "volume": 7652.0}, {"date": "2020-01-02", "close": 0.238357965, "volume": 147471.0}, {"date": "2020-01-03", "close": 0.254248496, "volume": 51846.0}, {"date": "2020-01-06", "close": 0.238357965, "volume": 35169.0}, {"date": "2020-01-07", "close": 0.286029558, "volume": 766875.0}, {"date": "2020-01-08", "close": 0.254248496, "volume": 174525.0}, {"date": "2020-01-09", "close": 0.270139027, "volume": 38431.0}, {"date": "2020-01-10", "close": 0.238357965, "volume": 188379.0}, {"date": "2020-01-13", "close": 0.254248496, "volume": 265570.0}, {"date": "2020-01-14", "close": 0.270139027, "volume": 38707.0}, {"date": "2020-01-15", "close": 0.254248496, "volume": 117209.0}, {"date": "2020-01-16", "close": 0.254248496, "volume": 17998.0}, {"date": "2020-01-17", "close": 0.270139027, "volume": 278292.0}, {"date": "2020-01-20", "close": 0.270139027, "volume": 1050895.0}, {"date": "2020-01-21", "close": 0.270139027, "volume": 199740.0}, {"date": "2020-01-22", "close": 0.270139027, "volume": 133503.0}, {"date": "2020-01-23", "close": 0.31781062, "volume": 283508.0}, {"date": "2020-01-24", "close": 0.31781062, "volume": 70631.0}, {"date": "2020-01-28", "close": 0.286029558, "volume": 263184.0}, {"date": "2020-01-29", "close": 0.301920089, "volume": 82524.0}, {"date": "2020-01-30", "close": 0.31781062, "volume": 56095.0}, {"date": "2020-01-31", "close": 0.301920089, "volume": 20410.0}, {"date": "2020-02-03", "close": 0.270139027, "volume": 195279.0}, {"date": "2020-02-04", "close": 0.270139027, "volume": 304312.0}, {"date": "2020-02-05", "close": 0.270139027, "volume": 53088.0}, {"date": "2020-02-06", "close": 0.270139027, "volume": 102782.0}, {"date": "2020-02-10", "close": 0.254248496, "volume": 58088.0}, {"date": "2020-02-11", "close": 0.238357965, "volume": 159320.0}, {"date": "2020-02-12", "close": 0.238357965, "volume": 216000.0}, {"date": "2020-02-13", "close": 0.238357965, "volume": 57827.0}, {"date": "2020-02-14", "close": 0.238357965, "volume": 186853.0}, {"date": "2020-02-17", "close": 0.238357965, "volume": 185933.0}, {"date": "2020-02-18", "close": 0.238357965, "volume": 4470.0}, {"date": "2020-02-19", "close": 0.222467434, "volume": 156752.0}, {"date": "2020-02-20", "close": 0.222467434, "volume": 13349.0}, {"date": "2020-02-21", "close": 0.222467434, "volume": 46198.0}, {"date": "2020-02-24", "close": 0.190686372, "volume": 381377.0}, {"date": "2020-02-25", "close": 0.174795841, "volume": 614108.0}, {"date": "2020-02-26", "close": 0.15890531, "volume": 262463.0}, {"date": "2020-02-27", "close": 0.190686372, "volume": 226520.0}, {"date": "2020-02-28", "close": 0.190686372, "volume": 107179.0}, {"date": "2020-03-02", "close": 0.174795841, "volume": 72489.0}, {"date": "2020-03-03", "close": 0.190686372, "volume": 15076.0}, {"date": "2020-03-04", "close": 0.174795841, "volume": 517529.0}, {"date": "2020-03-05", "close": 0.174795841, "volume": 39982.0}, {"date": "2020-03-06", "close": 0.174795841, "volume": 12978.0}, {"date": "2020-03-09", "close": 0.143014779, "volume": 326623.0}, {"date": "2020-03-10", "close": 0.143014779, "volume": 75249.0}, {"date": "2020-03-11", "close": 0.143014779, "volume": 8419.0}, {"date": "2020-03-12", "close": 0.111233717, "volume": 214862.0}, {"date": "2020-03-13", "close": 0.143014779, "volume": 88091.0}, {"date": "2020-03-16", "close": 0.111233717, "volume": 255618.0}, {"date": "2020-03-17", "close": 0.127124248, "volume": 20822.0}, {"date": "2020-03-18", "close": 0.095343186, "volume": 417745.0}, {"date": "2020-03-19", "close": 0.095343186, "volume": 326879.0}, {"date": "2020-03-20", "close": 0.111233717, "volume": 91604.0}, {"date": "2020-03-23", "close": 0.079452655, "volume": 141989.0}, {"date": "2020-03-24", "close": 0.095343186, "volume": 16102.0}, {"date": "2020-03-25", "close": 0.079452655, "volume": 197112.0}, {"date": "2020-03-26", "close": 0.111233717, "volume": 184520.0}, {"date": "2020-03-27", "close": 0.111233717, "volume": 16846.0}, {"date": "2020-03-30", "close": 0.111233717, "volume": 88103.0}, {"date": "2020-03-31", "close": 0.127124248, "volume": 142055.0}, {"date": "2020-04-01", "close": 0.111233717, "volume": 82922.0}, {"date": "2020-04-02", "close": 0.095343186, "volume": 178864.0}, {"date": "2020-04-03", "close": 0.111233717, "volume": 84117.0}, {"date": "2020-04-06", "close": 0.111233717, "volume": 63939.0}, {"date": "2020-04-07", "close": 0.111233717, "volume": 106023.0}, {"date": "2020-04-08", "close": 0.111233717, "volume": 6348.0}, {"date": "2020-04-09", "close": 0.111233717, "volume": 9125.0}, {"date": "2020-04-14", "close": 0.143014779, "volume": 267172.0}, {"date": "2020-04-15", "close": 0.127124248, "volume": 225187.0}, {"date": "2020-04-16", "close": 0.143014779, "volume": 15104.0}, {"date": "2020-04-17", "close": 0.15890531, "volume": 98377.0}, {"date": "2020-04-20", "close": 0.143014779, "volume": 625273.0}, {"date": "2020-04-21", "close": 0.127124248, "volume": 80265.0}, {"date": "2020-04-22", "close": 0.15890531, "volume": 43514.0}, {"date": "2020-04-23", "close": 0.15890531, "volume": 269513.0}, {"date": "2020-04-24", "close": 0.143014779, "volume": 39759.0}, {"date": "2020-04-27", "close": 0.143014779, "volume": 214559.0}, {"date": "2020-04-28", "close": 0.15890531, "volume": 16507.0}, {"date": "2020-04-29", "close": 0.15890531, "volume": 34961.0}, {"date": "2020-04-30", "close": 0.143014779, "volume": 211251.0}, {"date": "2020-05-01", "close": 0.127124248, "volume": 212182.0}, {"date": "2020-05-04", "close": 0.127124248, "volume": 59356.0}, {"date": "2020-05-06", "close": 0.127124248, "volume": 95357.0}, {"date": "2020-05-07", "close": 0.111233717, "volume": 9628.0}, {"date": "2020-05-08", "close": 0.127124248, "volume": 96904.0}, {"date": "2020-05-11", "close": 0.143014779, "volume": 648897.0}, {"date": "2020-05-14", "close": 0.127124248, "volume": 673439.0}, {"date": "2020-05-15", "close": 0.127124248, "volume": 147929.0}, {"date": "2020-05-18", "close": 0.132656, "volume": 12363.0}, {"date": "2020-05-19", "close": 0.132656, "volume": 20053.0}, {"date": "2020-05-20", "close": 0.132656, "volume": 7933.0}, {"date": "2020-05-21", "close": 0.149238, "volume": 319624.0}, {"date": "2020-05-22", "close": 0.149238, "volume": 70261.0}, {"date": "2020-05-25", "close": 0.16582, "volume": 280716.0}, {"date": "2020-05-26", "close": 0.16582, "volume": 223766.0}, {"date": "2020-05-27", "close": 0.16582, "volume": 284064.0}, {"date": "2020-05-28", "close": 0.16582, "volume": 102679.0}, {"date": "2020-05-29", "close": 0.16582, "volume": 193279.0}, {"date": "2020-06-01", "close": 0.16582, "volume": 3317.0}, {"date": "2020-06-02", "close": 0.16582, "volume": 70860.0}, {"date": "2020-06-03", "close": 0.149238, "volume": 97016.0}, {"date": "2020-06-04", "close": 0.16582, "volume": 210416.0}, {"date": "2020-06-05", "close": 0.16582, "volume": 52464.0}, {"date": "2020-06-09", "close": 0.149238, "volume": 109752.0}, {"date": "2020-06-10", "close": 0.16582, "volume": 12061.0}, {"date": "2020-06-11", "close": 0.182402, "volume": 249945.0}, {"date": "2020-06-12", "close": 0.24873, "volume": 589202.0}, {"date": "2020-06-15", "close": 0.215566, "volume": 205479.0}, {"date": "2020-06-16", "close": 0.198984, "volume": 756265.0}, {"date": "2020-06-17", "close": 0.198984, "volume": 130725.0}, {"date": "2020-06-18", "close": 0.198984, "volume": 122999.0}, {"date": "2020-06-19", "close": 0.198984, "volume": 34989.0}, {"date": "2020-06-22", "close": 0.198984, "volume": 253995.0}, {"date": "2020-06-23", "close": 0.215566, "volume": 27350.0}, {"date": "2020-06-24", "close": 0.265312, "volume": 1079271.0}, {"date": "2020-06-25", "close": 0.232148, "volume": 443866.0}, {"date": "2020-06-26", "close": 0.232148, "volume": 277639.0}, {"date": "2020-06-29", "close": 0.215566, "volume": 214146.0}, {"date": "2020-06-30", "close": 0.215566, "volume": 17059.0}, {"date": "2020-07-01", "close": 0.232148, "volume": 68394.0}, {"date": "2020-07-02", "close": 0.232148, "volume": 59000.0}, {"date": "2020-07-03", "close": 0.232148, "volume": 174740.0}, {"date": "2020-07-06", "close": 0.232148, "volume": 18300.0}, {"date": "2020-07-07", "close": 0.215566, "volume": 230564.0}, {"date": "2020-07-08", "close": 0.215566, "volume": 314363.0}, {"date": "2020-07-09", "close": 0.198984, "volume": 425433.0}, {"date": "2020-07-10", "close": 0.198984, "volume": 108647.0}, {"date": "2020-07-13", "close": 0.24873, "volume": 572691.0}, {"date": "2020-07-14", "close": 0.24873, "volume": 965753.0}, {"date": "2020-07-15", "close": 0.232148, "volume": 119078.0}, {"date": "2020-07-16", "close": 0.215566, "volume": 387618.0}, {"date": "2020-07-17", "close": 0.215566, "volume": 16901.0}, {"date": "2020-07-20", "close": 0.215566, "volume": 71162.0}, {"date": "2020-07-21", "close": 0.24873, "volume": 168161.0}, {"date": "2020-07-22", "close": 0.232148, "volume": 55991.0}, {"date": "2020-07-23", "close": 0.232148, "volume": 109369.0}, {"date": "2020-07-24", "close": 0.215566, "volume": 16950.0}, {"date": "2020-07-27", "close": 0.215566, "volume": 14254.0}, {"date": "2020-07-28", "close": 0.215566, "volume": 6031.0}, {"date": "2020-07-29", "close": 0.215566, "volume": 326204.0}, {"date": "2020-07-30", "close": 0.232148, "volume": 10280.0}, {"date": "2020-07-31", "close": 0.215566, "volume": 521077.0}, {"date": "2020-08-03", "close": 0.182402, "volume": 104738.0}, {"date": "2020-08-04", "close": 0.182402, "volume": 36225.0}, {"date": "2020-08-05", "close": 0.198984, "volume": 32138.0}, {"date": "2020-08-06", "close": 0.182402, "volume": 133064.0}, {"date": "2020-08-07", "close": 0.198984, "volume": 19383.0}, {"date": "2020-08-10", "close": 0.182402, "volume": 192495.0}, {"date": "2020-08-12", "close": 0.198984, "volume": 322733.0}, {"date": "2020-08-13", "close": 0.182402, "volume": 82489.0}, {"date": "2020-08-14", "close": 0.182402, "volume": 111346.0}, {"date": "2020-08-17", "close": 0.182402, "volume": 7840.0}, {"date": "2020-08-18", "close": 0.16582, "volume": 75816.0}, {"date": "2020-08-19", "close": 0.16582, "volume": 79152.0}, {"date": "2020-08-20", "close": 0.16582, "volume": 101315.0}, {"date": "2020-08-21", "close": 0.182402, "volume": 48848.0}, {"date": "2020-08-24", "close": 0.16582, "volume": 36502.0}, {"date": "2020-08-25", "close": 0.16582, "volume": 150748.0}, {"date": "2020-08-26", "close": 0.149238, "volume": 238667.0}, {"date": "2020-08-27", "close": 0.16582, "volume": 200419.0}, {"date": "2020-08-28", "close": 0.149238, "volume": 267908.0}, {"date": "2020-08-31", "close": 0.149238, "volume": 75450.0}, {"date": "2020-09-01", "close": 0.132656, "volume": 306195.0}, {"date": "2020-09-02", "close": 0.132656, "volume": 325599.0}, {"date": "2020-09-03", "close": 0.149238, "volume": 520982.0}, {"date": "2020-09-04", "close": 0.149238, "volume": 59831.0}, {"date": "2020-09-07", "close": 0.149238, "volume": 57895.0}, {"date": "2020-09-08", "close": 0.132656, "volume": 4443.0}, {"date": "2020-09-09", "close": 0.149238, "volume": 30779.0}, {"date": "2020-09-10", "close": 0.149238, "volume": 224768.0}, {"date": "2020-09-11", "close": 0.149238, "volume": 31621.0}, {"date": "2020-09-14", "close": 0.149238, "volume": 193992.0}, {"date": "2020-09-15", "close": 0.132656, "volume": 57263.0}, {"date": "2020-09-17", "close": 0.149238, "volume": 26803.0}, {"date": "2020-09-18", "close": 0.16582, "volume": 27808.0}, {"date": "2020-09-21", "close": 0.16582, "volume": 33168.0}, {"date": "2020-09-22", "close": 0.16582, "volume": 154394.0}, {"date": "2020-09-23", "close": 0.16582, "volume": 54276.0}, {"date": "2020-09-25", "close": 0.16582, "volume": 9716.0}, {"date": "2020-09-28", "close": 0.182402, "volume": 437426.0}, {"date": "2020-09-29", "close": 0.16582, "volume": 3995.0}, {"date": "2020-09-30", "close": 0.149238, "volume": 190546.0}, {"date": "2020-10-01", "close": 0.16582, "volume": 10373.0}, {"date": "2020-10-02", "close": 0.149238, "volume": 97644.0}, {"date": "2020-10-05", "close": 0.149238, "volume": 83223.0}, {"date": "2020-10-06", "close": 0.16582, "volume": 132986.0}, {"date": "2020-10-07", "close": 0.16582, "volume": 16447.0}, {"date": "2020-10-09", "close": 0.16582, "volume": 63899.0}, {"date": "2020-10-12", "close": 0.16582, "volume": 93933.0}, {"date": "2020-10-13", "close": 0.16582, "volume": 231186.0}, {"date": "2020-10-14", "close": 0.16582, "volume": 15301.0}, {"date": "2020-10-15", "close": 0.198984, "volume": 1411930.0}, {"date": "2020-10-16", "close": 0.198984, "volume": 386422.0}, {"date": "2020-10-19", "close": 0.182402, "volume": 227000.0}, {"date": "2020-10-20", "close": 0.182402, "volume": 40203.0}, {"date": "2020-10-22", "close": 0.182402, "volume": 186950.0}, {"date": "2020-10-23", "close": 0.182402, "volume": 74484.0}, {"date": "2020-10-26", "close": 0.182402, "volume": 2613.0}, {"date": "2020-10-27", "close": 0.16582, "volume": 466392.0}, {"date": "2020-10-28", "close": 0.149238, "volume": 100348.0}, {"date": "2020-10-29", "close": 0.16582, "volume": 292184.0}, {"date": "2020-10-30", "close": 0.16582, "volume": 166059.0}, {"date": "2020-11-02", "close": 0.16582, "volume": 33168.0}, {"date": "2020-11-03", "close": 0.16582, "volume": 8413.0}, {"date": "2020-11-05", "close": 0.16582, "volume": 5482.0}, {"date": "2020-11-06", "close": 0.16582, "volume": 35219.0}, {"date": "2020-11-09", "close": 0.182402, "volume": 149258.0}, {"date": "2020-11-10", "close": 0.182402, "volume": 54276.0}, {"date": "2020-11-11", "close": 0.16582, "volume": 47418.0}, {"date": "2020-11-12", "close": 0.182402, "volume": 45829.0}, {"date": "2020-11-13", "close": 0.182402, "volume": 5482.0}, {"date": "2020-11-16", "close": 0.182402, "volume": 5537.0}, {"date": "2020-11-17", "close": 0.149238, "volume": 206508.0}, {"date": "2020-11-18", "close": 0.16582, "volume": 12061.0}, {"date": "2020-11-19", "close": 0.149238, "volume": 124040.0}, {"date": "2020-11-20", "close": 0.16582, "volume": 33772.0}, {"date": "2020-11-24", "close": 0.16582, "volume": 161621.0}, {"date": "2020-11-25", "close": 0.149238, "volume": 204371.0}, {"date": "2020-11-26", "close": 0.149238, "volume": 299053.0}, {"date": "2020-11-27", "close": 0.149238, "volume": 60306.0}, {"date": "2020-11-30", "close": 0.149238, "volume": 3257.0}, {"date": "2020-12-01", "close": 0.16582, "volume": 12061.0}, {"date": "2020-12-02", "close": 0.149238, "volume": 10417.0}, {"date": "2020-12-03", "close": 0.149238, "volume": 10513.0}, {"date": "2020-12-04", "close": 0.149238, "volume": 22418.0}, {"date": "2020-12-07", "close": 0.149238, "volume": 36184.0}, {"date": "2020-12-08", "close": 0.149238, "volume": 32945.0}, {"date": "2020-12-09", "close": 0.149238, "volume": 32237.0}, {"date": "2020-12-10", "close": 0.16582, "volume": 696779.0}, {"date": "2020-12-11", "close": 0.16582, "volume": 25486.0}, {"date": "2020-12-14", "close": 0.149238, "volume": 48588.0}, {"date": "2020-12-18", "close": 0.149238, "volume": 80815.0}, {"date": "2020-12-29", "close": 0.149238, "volume": 470188.0}, {"date": "2020-12-30", "close": 0.132656, "volume": 66337.0}, {"date": "2020-12-31", "close": 0.132656, "volume": 56205.0}, {"date": "2021-01-04", "close": 0.149238, "volume": 313217.0}, {"date": "2021-01-05", "close": 0.149238, "volume": 3468.0}, {"date": "2021-01-06", "close": 0.149238, "volume": 120374.0}, {"date": "2021-01-07", "close": 0.149238, "volume": 239.0}, {"date": "2021-01-08", "close": 0.149238, "volume": 19298.0}, {"date": "2021-01-11", "close": 0.149238, "volume": 168858.0}, {"date": "2021-01-12", "close": 0.149238, "volume": 482.0}, {"date": "2021-01-13", "close": 0.149238, "volume": 23735.0}, {"date": "2021-01-14", "close": 0.149238, "volume": 25452.0}, {"date": "2021-01-15", "close": 0.132656, "volume": 449049.0}, {"date": "2021-01-18", "close": 0.149238, "volume": 17155.0}, {"date": "2021-01-19", "close": 0.149238, "volume": 114139.0}, {"date": "2021-01-21", "close": 0.149238, "volume": 22913.0}, {"date": "2021-01-22", "close": 0.149238, "volume": 24662.0}, {"date": "2021-01-25", "close": 0.149238, "volume": 235935.0}, {"date": "2021-01-27", "close": 0.149238, "volume": 137549.0}, {"date": "2021-01-28", "close": 0.149238, "volume": 27138.0}, {"date": "2021-01-29", "close": 0.132656, "volume": 220101.0}, {"date": "2021-02-01", "close": 0.132656, "volume": 86268.0}, {"date": "2021-02-02", "close": 0.149238, "volume": 142200.0}, {"date": "2021-02-03", "close": 0.16582, "volume": 147003.0}, {"date": "2021-02-04", "close": 0.149238, "volume": 15267.0}, {"date": "2021-02-05", "close": 0.149238, "volume": 6634.0}, {"date": "2021-02-09", "close": 0.149238, "volume": 142976.0}, {"date": "2021-02-10", "close": 0.149238, "volume": 194452.0}, {"date": "2021-02-11", "close": 0.16582, "volume": 972131.0}, {"date": "2021-02-12", "close": 0.149238, "volume": 233863.0}, {"date": "2021-02-15", "close": 0.149238, "volume": 145860.0}, {"date": "2021-02-16", "close": 0.182402, "volume": 1522072.0}, {"date": "2021-02-17", "close": 0.16582, "volume": 134951.0}, {"date": "2021-02-18", "close": 0.16582, "volume": 37534.0}, {"date": "2021-02-19", "close": 0.16582, "volume": 15083.0}, {"date": "2021-02-22", "close": 0.149238, "volume": 272466.0}, {"date": "2021-02-23", "close": 0.16582, "volume": 48502.0}, {"date": "2021-02-25", "close": 0.16582, "volume": 3015.0}, {"date": "2021-02-26", "close": 0.16582, "volume": 454502.0}, {"date": "2021-03-01", "close": 0.149238, "volume": 308738.0}, {"date": "2021-03-02", "close": 0.149238, "volume": 75383.0}, {"date": "2021-03-03", "close": 0.132656, "volume": 416979.0}, {"date": "2021-03-04", "close": 0.132656, "volume": 384236.0}, {"date": "2021-03-05", "close": 0.132656, "volume": 47944.0}, {"date": "2021-03-08", "close": 0.132656, "volume": 17875.0}, {"date": "2021-03-09", "close": 0.116074, "volume": 263494.0}, {"date": "2021-03-10", "close": 0.132656, "volume": 91063.0}, {"date": "2021-03-11", "close": 0.132656, "volume": 53273.0}, {"date": "2021-03-12", "close": 0.132656, "volume": 17230.0}, {"date": "2021-03-15", "close": 0.116074, "volume": 95261.0}, {"date": "2021-03-16", "close": 0.132656, "volume": 81338.0}, {"date": "2021-03-17", "close": 0.132656, "volume": 86966.0}, {"date": "2021-03-19", "close": 0.116074, "volume": 171572.0}, {"date": "2021-03-22", "close": 0.132656, "volume": 3777.0}, {"date": "2021-03-23", "close": 0.116074, "volume": 7840.0}, {"date": "2021-03-24", "close": 0.116074, "volume": 26777.0}, {"date": "2021-03-25", "close": 0.116074, "volume": 141745.0}, {"date": "2021-03-26", "close": 0.116074, "volume": 59448.0}, {"date": "2021-03-29", "close": 0.116074, "volume": 67543.0}, {"date": "2021-03-30", "close": 0.099492, "volume": 468401.0}, {"date": "2021-03-31", "close": 0.099492, "volume": 81199.0}, {"date": "2021-04-06", "close": 0.116074, "volume": 56947.0}, {"date": "2021-04-07", "close": 0.099492, "volume": 2827.0}, {"date": "2021-04-08", "close": 0.116074, "volume": 7176.0}, {"date": "2021-04-09", "close": 0.116074, "volume": 8572.0}, {"date": "2021-04-12", "close": 0.099492, "volume": 40062.0}, {"date": "2021-04-14", "close": 0.099492, "volume": 572006.0}, {"date": "2021-04-15", "close": 0.099492, "volume": 3196.0}, {"date": "2021-04-16", "close": 0.099492, "volume": 6399.0}, {"date": "2021-04-19", "close": 0.099492, "volume": 34180.0}, {"date": "2021-04-20", "close": 0.099492, "volume": 126068.0}, {"date": "2021-04-21", "close": 0.099492, "volume": 46621.0}, {"date": "2021-04-22", "close": 0.099492, "volume": 152.0}, {"date": "2021-04-23", "close": 0.099492, "volume": 2363.0}, {"date": "2021-04-27", "close": 0.08291, "volume": 529862.0}, {"date": "2021-04-28", "close": 0.08291, "volume": 32699.0}, {"date": "2021-04-29", "close": 0.066328, "volume": 549308.0}, {"date": "2021-04-30", "close": 0.08291, "volume": 563506.0}, {"date": "2021-05-03", "close": 0.099492, "volume": 633415.0}, {"date": "2021-05-04", "close": 0.116074, "volume": 587447.0}, {"date": "2021-05-05", "close": 0.116074, "volume": 144913.0}, {"date": "2021-05-06", "close": 0.132656, "volume": 114965.0}, {"date": "2021-05-07", "close": 0.116074, "volume": 162172.0}, {"date": "2021-05-10", "close": 0.116074, "volume": 226391.0}, {"date": "2021-05-11", "close": 0.132656, "volume": 228689.0}, {"date": "2021-05-12", "close": 0.116074, "volume": 35520.0}, {"date": "2021-05-13", "close": 0.116074, "volume": 254465.0}, {"date": "2021-05-14", "close": 0.099492, "volume": 160978.0}, {"date": "2021-05-17", "close": 0.132656, "volume": 498234.0}, {"date": "2021-05-18", "close": 0.116074, "volume": 49624.0}, {"date": "2021-05-20", "close": 0.116074, "volume": 118857.0}, {"date": "2021-05-21", "close": 0.132656, "volume": 159284.0}, {"date": "2021-05-25", "close": 0.116074, "volume": 31675.0}, {"date": "2021-05-26", "close": 0.132656, "volume": 182857.0}, {"date": "2021-05-27", "close": 0.132656, "volume": 1319.0}, {"date": "2021-05-28", "close": 0.116074, "volume": 141525.0}, {"date": "2021-05-31", "close": 0.116074, "volume": 83559.0}, {"date": "2021-06-01", "close": 0.116074, "volume": 195996.0}, {"date": "2021-06-02", "close": 0.116074, "volume": 27674.0}, {"date": "2021-06-04", "close": 0.116074, "volume": 133012.0}, {"date": "2021-06-07", "close": 0.116074, "volume": 40691.0}, {"date": "2021-06-08", "close": 0.116074, "volume": 186557.0}, {"date": "2021-06-09", "close": 0.116074, "volume": 116547.0}, {"date": "2021-06-10", "close": 0.116074, "volume": 38712.0}, {"date": "2021-06-11", "close": 0.116074, "volume": 16296.0}, {"date": "2021-06-16", "close": 0.116074, "volume": 85.0}, {"date": "2021-06-17", "close": 0.099492, "volume": 375.0}, {"date": "2021-06-18", "close": 0.099492, "volume": 9925.0}, {"date": "2021-06-21", "close": 0.099492, "volume": 55180.0}, {"date": "2021-06-23", "close": 0.099492, "volume": 245085.0}, {"date": "2021-06-24", "close": 0.099492, "volume": 53764.0}, {"date": "2021-06-25", "close": 0.099492, "volume": 43903.0}, {"date": "2021-06-28", "close": 0.099492, "volume": 298931.0}, {"date": "2021-07-01", "close": 0.132656, "volume": 2615256.0}, {"date": "2021-07-02", "close": 0.149238, "volume": 722126.0}, {"date": "2021-07-05", "close": 0.18, "volume": 19255.0}, {"date": "2021-07-06", "close": 0.14, "volume": 148650.0}, {"date": "2021-07-07", "close": 0.16, "volume": 37375.0}, {"date": "2021-07-08", "close": 0.14, "volume": 59773.0}, {"date": "2021-07-09", "close": 0.14, "volume": 76750.0}, {"date": "2021-07-12", "close": 0.14, "volume": 50000.0}, {"date": "2021-07-13", "close": 0.12, "volume": 14650.0}, {"date": "2021-07-14", "close": 0.14, "volume": 36750.0}, {"date": "2021-07-15", "close": 0.16, "volume": 167754.0}, {"date": "2021-07-16", "close": 0.16, "volume": 54075.0}, {"date": "2021-07-19", "close": 0.16, "volume": 28567.0}, {"date": "2021-07-20", "close": 0.15, "volume": 168750.0}, {"date": "2021-07-21", "close": 0.16, "volume": 190150.0}, {"date": "2021-07-22", "close": 0.16, "volume": 62087.0}, {"date": "2021-07-23", "close": 0.16, "volume": 219026.0}, {"date": "2021-07-26", "close": 0.18, "volume": 1527156.0}, {"date": "2021-07-27", "close": 0.18, "volume": 40916.0}, {"date": "2021-07-28", "close": 0.16, "volume": 106250.0}, {"date": "2021-07-29", "close": 0.12, "volume": 548077.0}, {"date": "2021-07-30", "close": 0.12, "volume": 3126797.0}, {"date": "2021-08-02", "close": 0.12, "volume": 777352.0}, {"date": "2021-08-03", "close": 0.14, "volume": 1353077.0}, {"date": "2021-08-04", "close": 0.16, "volume": 806335.0}, {"date": "2021-08-05", "close": 0.18, "volume": 3157693.0}, {"date": "2021-08-06", "close": 0.18, "volume": 4025322.0}, {"date": "2021-08-09", "close": 0.16, "volume": 1083282.0}, {"date": "2021-08-10", "close": 0.16, "volume": 521629.0}, {"date": "2021-08-11", "close": 0.16, "volume": 467128.0}, {"date": "2021-08-12", "close": 0.18, "volume": 1131089.0}, {"date": "2021-08-13", "close": 0.16, "volume": 214102.0}, {"date": "2021-08-16", "close": 0.14, "volume": 221067.0}, {"date": "2021-08-17", "close": 0.18, "volume": 1997155.0}, {"date": "2021-08-18", "close": 0.18, "volume": 2708931.0}, {"date": "2021-08-19", "close": 0.2, "volume": 1433253.0}, {"date": "2021-08-20", "close": 0.16, "volume": 2434290.0}, {"date": "2021-08-23", "close": 0.18, "volume": 603570.0}, {"date": "2021-08-24", "close": 0.18, "volume": 257636.0}, {"date": "2021-08-25", "close": 0.16, "volume": 253957.0}, {"date": "2021-08-26", "close": 0.16, "volume": 328442.0}, {"date": "2021-08-27", "close": 0.16, "volume": 860910.0}, {"date": "2021-08-30", "close": 0.14, "volume": 507575.0}, {"date": "2021-08-31", "close": 0.14, "volume": 105481.0}, {"date": "2021-09-01", "close": 0.14, "volume": 236264.0}, {"date": "2021-09-02", "close": 0.14, "volume": 107553.0}, {"date": "2021-09-03", "close": 0.15, "volume": 56284.0}, {"date": "2021-09-06", "close": 0.14, "volume": 62850.0}, {"date": "2021-09-07", "close": 0.14, "volume": 1185931.0}, {"date": "2021-09-08", "close": 0.16, "volume": 419436.0}, {"date": "2021-09-09", "close": 0.12, "volume": 832062.0}, {"date": "2021-09-10", "close": 0.14, "volume": 307189.0}, {"date": "2021-09-13", "close": 0.14, "volume": 116952.0}, {"date": "2021-09-14", "close": 0.16, "volume": 75781.0}, {"date": "2021-09-15", "close": 0.14, "volume": 89897.0}, {"date": "2021-09-16", "close": 0.14, "volume": 144771.0}, {"date": "2021-09-17", "close": 0.14, "volume": 563499.0}, {"date": "2021-09-20", "close": 0.14, "volume": 425000.0}, {"date": "2021-09-21", "close": 0.14, "volume": 70000.0}, {"date": "2021-09-22", "close": 0.14, "volume": 5000.0}, {"date": "2021-09-23", "close": 0.12, "volume": 785682.0}, {"date": "2021-09-24", "close": 0.12, "volume": 537086.0}, {"date": "2021-09-27", "close": 0.13, "volume": 15786.0}, {"date": "2021-09-29", "close": 0.12, "volume": 150214.0}, {"date": "2021-09-30", "close": 0.12, "volume": 36500.0}, {"date": "2021-10-01", "close": 0.12, "volume": 1571112.0}, {"date": "2021-10-04", "close": 0.12, "volume": 310271.0}, {"date": "2021-10-05", "close": 0.12, "volume": 62933.0}, {"date": "2021-10-06", "close": 0.12, "volume": 138042.0}, {"date": "2021-10-07", "close": 0.12, "volume": 13731.0}, {"date": "2021-10-08", "close": 0.13, "volume": 4519.0}, {"date": "2021-10-11", "close": 0.11, "volume": 325135.0}, {"date": "2021-10-12", "close": 0.12, "volume": 275000.0}, {"date": "2021-10-13", "close": 0.11, "volume": 222800.0}, {"date": "2021-10-14", "close": 0.11, "volume": 25000.0}, {"date": "2021-10-15", "close": 0.12, "volume": 67832.0}, {"date": "2021-10-18", "close": 0.12, "volume": 162011.0}, {"date": "2021-10-19", "close": 0.12, "volume": 159402.0}, {"date": "2021-10-20", "close": 0.12, "volume": 40993.0}, {"date": "2021-10-22", "close": 0.12, "volume": 457957.0}, {"date": "2021-10-25", "close": 0.12, "volume": 255111.0}, {"date": "2021-10-26", "close": 0.12, "volume": 260623.0}, {"date": "2021-10-27", "close": 0.12, "volume": 102051.0}, {"date": "2021-10-28", "close": 0.14, "volume": 3453108.0}, {"date": "2021-10-29", "close": 0.16, "volume": 2743463.0}, {"date": "2021-11-01", "close": 0.15, "volume": 1006716.0}, {"date": "2021-11-02", "close": 0.14, "volume": 591219.0}, {"date": "2021-11-03", "close": 0.12, "volume": 306941.0}, {"date": "2021-11-04", "close": 0.14, "volume": 300461.0}, {"date": "2021-11-05", "close": 0.12, "volume": 135754.0}, {"date": "2021-11-08", "close": 0.13, "volume": 105284.0}, {"date": "2021-11-09", "close": 0.12, "volume": 3333.0}, {"date": "2021-11-10", "close": 0.13, "volume": 46964.0}, {"date": "2021-11-11", "close": 0.12, "volume": 175000.0}, {"date": "2021-11-12", "close": 0.12, "volume": 763920.0}, {"date": "2021-11-15", "close": 0.12, "volume": 64286.0}, {"date": "2021-11-16", "close": 0.12, "volume": 207024.0}, {"date": "2021-11-17", "close": 0.12, "volume": 194667.0}, {"date": "2021-11-18", "close": 0.13, "volume": 5000.0}, {"date": "2021-11-19", "close": 0.1, "volume": 727266.0}, {"date": "2021-11-22", "close": 0.12, "volume": 192433.0}, {"date": "2021-11-23", "close": 0.12, "volume": 88250.0}, {"date": "2021-11-24", "close": 0.12, "volume": 12500.0}, {"date": "2021-11-25", "close": 0.12, "volume": 185822.0}, {"date": "2021-11-26", "close": 0.11, "volume": 117532.0}, {"date": "2021-11-29", "close": 0.12, "volume": 0.0}, {"date": "2021-11-30", "close": 0.1, "volume": 53887.0}, {"date": "2021-12-01", "close": 0.12, "volume": 6542.0}, {"date": "2021-12-02", "close": 0.1, "volume": 141667.0}, {"date": "2021-12-03", "close": 0.11, "volume": 59237.0}, {"date": "2021-12-07", "close": 0.1, "volume": 1702078.0}, {"date": "2021-12-08", "close": 0.1, "volume": 65000.0}, {"date": "2021-12-09", "close": 0.11, "volume": 5956.0}, {"date": "2021-12-10", "close": 0.1, "volume": 3044.0}, {"date": "2021-12-13", "close": 0.12, "volume": 50000.0}, {"date": "2021-12-15", "close": 0.1, "volume": 1043025.0}, {"date": "2021-12-16", "close": 0.1, "volume": 629723.0}, {"date": "2021-12-20", "close": 0.1, "volume": 5500.0}, {"date": "2021-12-21", "close": 0.08, "volume": 276864.0}, {"date": "2021-12-29", "close": 0.1, "volume": 20199.0}, {"date": "2021-12-30", "close": 0.09, "volume": 50100.0}, {"date": "2021-12-31", "close": 0.1, "volume": 598179.0}, {"date": "2022-01-04", "close": 0.1, "volume": 60498.0}, {"date": "2022-01-06", "close": 0.09, "volume": 300950.0}, {"date": "2022-01-13", "close": 0.09, "volume": 59800.0}, {"date": "2022-01-14", "close": 0.09, "volume": 25000.0}, {"date": "2022-01-19", "close": 0.09, "volume": 25901.0}, {"date": "2022-01-20", "close": 0.08, "volume": 149.0}, {"date": "2022-01-21", "close": 0.08, "volume": 18081.0}, {"date": "2022-01-24", "close": 0.08, "volume": 924460.0}, {"date": "2022-01-25", "close": 0.1, "volume": 549412.0}, {"date": "2022-01-27", "close": 0.08, "volume": 443367.0}, {"date": "2022-01-28", "close": 0.08, "volume": 205000.0}, {"date": "2022-01-31", "close": 0.08, "volume": 52000.0}, {"date": "2022-02-01", "close": 0.08, "volume": 69374.0}, {"date": "2022-02-02", "close": 0.08, "volume": 67146.0}, {"date": "2022-02-03", "close": 0.08, "volume": 31816.0}, {"date": "2022-02-04", "close": 0.08, "volume": 12500.0}, {"date": "2022-02-07", "close": 0.07, "volume": 151736.0}, {"date": "2022-02-08", "close": 0.07, "volume": 43077.0}, {"date": "2022-02-09", "close": 0.08, "volume": 26206.0}, {"date": "2022-02-10", "close": 0.07, "volume": 3000.0}, {"date": "2022-02-11", "close": 0.08, "volume": 397978.0}, {"date": "2022-02-14", "close": 0.08, "volume": 4956.0}, {"date": "2022-02-15", "close": 0.08, "volume": 119745.0}, {"date": "2022-02-16", "close": 0.07, "volume": 74308.0}, {"date": "2022-02-17", "close": 0.08, "volume": 11001.0}, {"date": "2022-02-18", "close": 0.08, "volume": 8285.0}, {"date": "2022-02-21", "close": 0.08, "volume": 20000.0}, {"date": "2022-02-22", "close": 0.08, "volume": 90323.0}, {"date": "2022-02-23", "close": 0.08, "volume": 266379.0}, {"date": "2022-02-24", "close": 0.08, "volume": 1400.0}, {"date": "2022-02-25", "close": 0.07, "volume": 5124.0}, {"date": "2022-02-28", "close": 0.07, "volume": 58.0}, {"date": "2022-03-01", "close": 0.06, "volume": 1794227.0}, {"date": "2022-03-02", "close": 0.06, "volume": 293000.0}, {"date": "2022-03-03", "close": 0.06, "volume": 74583.0}, {"date": "2022-03-04", "close": 0.06, "volume": 1133756.0}, {"date": "2022-03-07", "close": 0.06, "volume": 90207.0}, {"date": "2022-03-08", "close": 0.05, "volume": 175000.0}, {"date": "2022-03-09", "close": 0.05, "volume": 59997.0}, {"date": "2022-03-15", "close": 0.06, "volume": 20582.0}, {"date": "2022-03-18", "close": 0.06, "volume": 315.0}, {"date": "2022-03-22", "close": 0.05, "volume": 13450.0}, {"date": "2022-03-24", "close": 0.05, "volume": 75000.0}, {"date": "2022-03-25", "close": 0.05, "volume": 111111.0}, {"date": "2022-03-28", "close": 0.05, "volume": 196250.0}, {"date": "2022-03-30", "close": 0.05, "volume": 36627.0}, {"date": "2022-04-01", "close": 0.05, "volume": 44623.0}, {"date": "2022-04-04", "close": 0.05, "volume": 108902.0}, {"date": "2022-04-05", "close": 0.05, "volume": 9447.0}, {"date": "2022-04-06", "close": 0.06, "volume": 33333.0}, {"date": "2022-04-11", "close": 0.04, "volume": 108898.0}, {"date": "2022-04-12", "close": 0.05, "volume": 54836.0}, {"date": "2022-04-13", "close": 0.05, "volume": 81250.0}, {"date": "2022-04-14", "close": 0.04, "volume": 550000.0}, {"date": "2022-04-22", "close": 0.04, "volume": 4250.0}, {"date": "2022-04-26", "close": 0.04, "volume": 2800.0}, {"date": "2022-04-27", "close": 0.05, "volume": 92200.0}, {"date": "2022-04-28", "close": 0.05, "volume": 25000.0}, {"date": "2022-05-03", "close": 0.04, "volume": 158713.0}, {"date": "2022-05-04", "close": 0.04, "volume": 3147.0}, {"date": "2022-05-06", "close": 0.04, "volume": 28246.0}, {"date": "2022-05-09", "close": 0.04, "volume": 16763.0}, {"date": "2022-05-10", "close": 0.04, "volume": 106250.0}, {"date": "2022-05-11", "close": 0.04, "volume": 115667.0}, {"date": "2022-05-12", "close": 0.02, "volume": 1465613.0}, {"date": "2022-05-13", "close": 0.04, "volume": 1509364.0}, {"date": "2022-05-16", "close": 0.04, "volume": 710941.0}, {"date": "2022-05-17", "close": 0.04, "volume": 10980.0}, {"date": "2022-05-18", "close": 0.04, "volume": 81629.0}, {"date": "2022-05-20", "close": 0.04, "volume": 185057.0}, {"date": "2022-05-23", "close": 0.04, "volume": 435000.0}, {"date": "2022-05-24", "close": 0.04, "volume": 109265.0}, {"date": "2022-05-25", "close": 0.04, "volume": 75025.0}, {"date": "2022-05-27", "close": 0.04, "volume": 50.0}, {"date": "2022-05-30", "close": 0.04, "volume": 25000.0}, {"date": "2022-05-31", "close": 0.03, "volume": 10130.0}, {"date": "2022-06-03", "close": 0.03, "volume": 30192.0}, {"date": "2022-06-06", "close": 0.03, "volume": 208250.0}, {"date": "2022-06-07", "close": 0.04, "volume": 12806.0}, {"date": "2022-06-08", "close": 0.03, "volume": 50000.0}, {"date": "2022-06-14", "close": 0.03, "volume": 60382.0}, {"date": "2022-06-15", "close": 0.03, "volume": 425255.0}, {"date": "2022-06-16", "close": 0.03, "volume": 4402.0}, {"date": "2022-06-20", "close": 0.04, "volume": 572749.0}, {"date": "2022-06-21", "close": 0.04, "volume": 25106.0}, {"date": "2022-06-23", "close": 0.03, "volume": 10000.0}, {"date": "2022-06-24", "close": 0.04, "volume": 10609.0}, {"date": "2022-06-27", "close": 0.03, "volume": 80691.0}, {"date": "2022-06-28", "close": 0.03, "volume": 179150.0}, {"date": "2022-06-30", "close": 0.03, "volume": 173082.0}, {"date": "2022-07-04", "close": 0.03, "volume": 26250.0}, {"date": "2022-07-06", "close": 0.03, "volume": 15858.0}, {"date": "2022-07-11", "close": 0.04, "volume": 108873.0}, {"date": "2022-07-13", "close": 0.03, "volume": 170026.0}, {"date": "2022-07-14", "close": 0.04, "volume": 35650.0}, {"date": "2022-07-19", "close": 0.04, "volume": 4975.0}, {"date": "2022-07-20", "close": 0.04, "volume": 299.0}, {"date": "2022-07-22", "close": 0.04, "volume": 2014122.0}, {"date": "2022-07-25", "close": 0.04, "volume": 1159066.0}, {"date": "2022-07-26", "close": 0.04, "volume": 850.0}, {"date": "2022-07-27", "close": 0.04, "volume": 69942.0}, {"date": "2022-07-28", "close": 0.04, "volume": 209975.0}, {"date": "2022-07-29", "close": 0.06, "volume": 687500.0}, {"date": "2022-08-01", "close": 0.05, "volume": 117827.0}, {"date": "2022-08-02", "close": 0.04, "volume": 598.0}, {"date": "2022-08-04", "close": 0.05, "volume": 53358.0}, {"date": "2022-08-08", "close": 0.04, "volume": 160910.0}, {"date": "2022-08-09", "close": 0.04, "volume": 98810.0}, {"date": "2022-08-10", "close": 0.06, "volume": 348750.0}, {"date": "2022-08-11", "close": 0.06, "volume": 550937.0}, {"date": "2022-08-12", "close": 0.05, "volume": 73409.0}, {"date": "2022-08-15", "close": 0.05, "volume": 14005.0}, {"date": "2022-08-16", "close": 0.06, "volume": 14493.0}, {"date": "2022-08-17", "close": 0.04, "volume": 138228.0}, {"date": "2022-08-18", "close": 0.04, "volume": 549160.0}, {"date": "2022-08-19", "close": 0.04, "volume": 87600.0}, {"date": "2022-08-23", "close": 0.04, "volume": 72916.0}, {"date": "2022-08-24", "close": 0.04, "volume": 64051.0}, {"date": "2022-08-25", "close": 0.04, "volume": 5000.0}, {"date": "2022-08-26", "close": 0.04, "volume": 1.0}, {"date": "2022-08-29", "close": 0.04, "volume": 72.0}, {"date": "2022-08-30", "close": 0.04, "volume": 511734.0}, {"date": "2022-08-31", "close": 0.04, "volume": 22500.0}, {"date": "2022-09-01", "close": 0.05, "volume": 25000.0}, {"date": "2022-09-05", "close": 0.04, "volume": 187500.0}, {"date": "2022-09-06", "close": 0.04, "volume": 29081.0}, {"date": "2022-09-07", "close": 0.04, "volume": 4947.0}, {"date": "2022-09-08", "close": 0.04, "volume": 83930.0}, {"date": "2022-09-09", "close": 0.04, "volume": 8500.0}, {"date": "2022-09-12", "close": 0.04, "volume": 259484.0}, {"date": "2022-09-13", "close": 0.04, "volume": 101983.0}, {"date": "2022-09-15", "close": 0.04, "volume": 104545.0}, {"date": "2022-09-16", "close": 0.04, "volume": 3600.0}, {"date": "2022-09-19", "close": 0.04, "volume": 100000.0}, {"date": "2022-09-21", "close": 0.04, "volume": 64484.0}, {"date": "2022-09-23", "close": 0.04, "volume": 37500.0}, {"date": "2022-09-26", "close": 0.04, "volume": 66083.0}, {"date": "2022-09-27", "close": 0.04, "volume": 221667.0}, {"date": "2022-09-29", "close": 0.04, "volume": 25000.0}, {"date": "2022-09-30", "close": 0.04, "volume": 17730.0}, {"date": "2022-10-05", "close": 0.04, "volume": 50000.0}, {"date": "2022-10-06", "close": 0.04, "volume": 12500.0}, {"date": "2022-10-07", "close": 0.04, "volume": 40701.0}, {"date": "2022-10-11", "close": 0.04, "volume": 112647.0}, {"date": "2022-10-12", "close": 0.04, "volume": 249845.0}, {"date": "2022-10-13", "close": 0.04, "volume": 125.0}, {"date": "2022-10-18", "close": 0.02, "volume": 646.0}, {"date": "2022-10-19", "close": 0.04, "volume": 52124.0}, {"date": "2022-10-20", "close": 0.04, "volume": 22724.0}, {"date": "2022-10-21", "close": 0.04, "volume": 50000.0}, {"date": "2022-10-27", "close": 0.03, "volume": 4137.0}, {"date": "2022-10-28", "close": 0.04, "volume": 10224.0}, {"date": "2022-11-01", "close": 0.04, "volume": 14500.0}, {"date": "2022-11-07", "close": 0.03, "volume": 3723.0}, {"date": "2022-11-08", "close": 0.03, "volume": 0.0}, {"date": "2022-11-09", "close": 0.04, "volume": 25500.0}, {"date": "2022-11-14", "close": 0.04, "volume": 12500.0}, {"date": "2022-11-17", "close": 0.03, "volume": 96711.0}, {"date": "2022-11-30", "close": 0.027, "volume": 871496.0}, {"date": "2022-12-01", "close": 0.027, "volume": 713115.0}, {"date": "2022-12-02", "close": 0.027, "volume": 41777.0}, {"date": "2022-12-05", "close": 0.027, "volume": 134644.0}, {"date": "2022-12-06", "close": 0.03, "volume": 212203.0}, {"date": "2022-12-07", "close": 0.03, "volume": 50124.0}, {"date": "2022-12-08", "close": 0.03, "volume": 120556.0}, {"date": "2022-12-12", "close": 0.03, "volume": 5429.0}, {"date": "2022-12-14", "close": 0.03, "volume": 322.0}, {"date": "2022-12-15", "close": 0.03, "volume": 4250.0}, {"date": "2022-12-16", "close": 0.029, "volume": 161758.0}, {"date": "2022-12-19", "close": 0.028, "volume": 7500.0}, {"date": "2022-12-20", "close": 0.027, "volume": 231627.0}, {"date": "2022-12-21", "close": 0.025, "volume": 50000.0}, {"date": "2022-12-22", "close": 0.026, "volume": 1972.0}, {"date": "2022-12-23", "close": 0.025, "volume": 34609.0}, {"date": "2022-12-28", "close": 0.025, "volume": 290482.0}, {"date": "2022-12-30", "close": 0.025, "volume": 36932.0}, {"date": "2023-01-03", "close": 0.025, "volume": 32123.0}, {"date": "2023-01-04", "close": 0.025, "volume": 89742.0}, {"date": "2023-01-05", "close": 0.02, "volume": 260597.0}, {"date": "2023-01-06", "close": 0.021, "volume": 135250.0}, {"date": "2023-01-09", "close": 0.021, "volume": 69392.0}, {"date": "2023-01-10", "close": 0.02, "volume": 433875.0}, {"date": "2023-01-11", "close": 0.021, "volume": 45000.0}, {"date": "2023-01-12", "close": 0.02, "volume": 27365.0}, {"date": "2023-01-13", "close": 0.02, "volume": 15758.0}, {"date": "2023-01-16", "close": 0.018, "volume": 11742.0}, {"date": "2023-01-17", "close": 0.018, "volume": 23750.0}, {"date": "2023-01-18", "close": 0.018, "volume": 16008.0}, {"date": "2023-01-19", "close": 0.018, "volume": 277.0}, {"date": "2023-01-23", "close": 0.019, "volume": 25287.0}, {"date": "2023-01-25", "close": 0.022, "volume": 81103.0}, {"date": "2023-01-30", "close": 0.022, "volume": 100000.0}, {"date": "2023-02-02", "close": 0.021, "volume": 34017.0}, {"date": "2023-02-03", "close": 0.02, "volume": 83718.0}, {"date": "2023-02-06", "close": 0.02, "volume": 121910.0}, {"date": "2023-02-08", "close": 0.022, "volume": 32176.0}, {"date": "2023-02-10", "close": 0.022, "volume": 224565.0}, {"date": "2023-02-14", "close": 0.022, "volume": 17950.0}, {"date": "2023-02-15", "close": 0.022, "volume": 8250.0}, {"date": "2023-02-16", "close": 0.022, "volume": 8500.0}, {"date": "2023-02-17", "close": 0.022, "volume": 186102.0}, {"date": "2023-02-20", "close": 0.022, "volume": 100000.0}, {"date": "2023-02-21", "close": 0.022, "volume": 11304.0}, {"date": "2023-02-22", "close": 0.025, "volume": 55695.0}, {"date": "2023-02-23", "close": 0.024, "volume": 220896.0}, {"date": "2023-02-27", "close": 0.024, "volume": 5504.0}, {"date": "2023-03-02", "close": 0.023, "volume": 179444.0}, {"date": "2023-03-06", "close": 0.022, "volume": 45000.0}, {"date": "2023-03-07", "close": 0.022, "volume": 19215.0}, {"date": "2023-03-08", "close": 0.024, "volume": 51253.0}, {"date": "2023-03-10", "close": 0.022, "volume": 50000.0}, {"date": "2023-03-13", "close": 0.023, "volume": 38462.0}, {"date": "2023-03-14", "close": 0.023, "volume": 5495.0}, {"date": "2023-03-16", "close": 0.02, "volume": 175000.0}, {"date": "2023-03-17", "close": 0.02, "volume": 31250.0}, {"date": "2023-03-20", "close": 0.018, "volume": 205580.0}, {"date": "2023-03-24", "close": 0.017, "volume": 238385.0}, {"date": "2023-03-27", "close": 0.016, "volume": 390440.0}, {"date": "2023-03-28", "close": 0.015, "volume": 208529.0}, {"date": "2023-03-29", "close": 0.015, "volume": 79445.0}, {"date": "2023-03-30", "close": 0.018, "volume": 152056.0}, {"date": "2023-03-31", "close": 0.018, "volume": 3341.0}, {"date": "2023-04-04", "close": 0.016, "volume": 4983.0}, {"date": "2023-04-05", "close": 0.016, "volume": 10230.0}, {"date": "2023-04-06", "close": 0.016, "volume": 156250.0}, {"date": "2023-04-11", "close": 0.015, "volume": 250000.0}, {"date": "2023-04-12", "close": 0.015, "volume": 50000.0}, {"date": "2023-04-13", "close": 0.015, "volume": 249498.0}, {"date": "2023-04-17", "close": 0.016, "volume": 1.0}, {"date": "2023-04-18", "close": 0.015, "volume": 208390.0}, {"date": "2023-04-19", "close": 0.015, "volume": 40625.0}, {"date": "2023-04-20", "close": 0.015, "volume": 64167.0}, {"date": "2023-04-21", "close": 0.015, "volume": 50000.0}, {"date": "2023-04-24", "close": 0.015, "volume": 21773.0}, {"date": "2023-04-26", "close": 0.015, "volume": 53334.0}, {"date": "2023-04-27", "close": 0.015, "volume": 75000.0}, {"date": "2023-04-28", "close": 0.015, "volume": 107893.0}, {"date": "2023-05-01", "close": 0.014, "volume": 5000.0}, {"date": "2023-05-03", "close": 0.013, "volume": 8334.0}, {"date": "2023-05-08", "close": 0.011, "volume": 506459.0}, {"date": "2023-05-09", "close": 0.012, "volume": 141117.0}, {"date": "2023-05-10", "close": 0.013, "volume": 28500.0}, {"date": "2023-05-11", "close": 0.014, "volume": 60000.0}, {"date": "2023-05-15", "close": 0.012, "volume": 3267.0}, {"date": "2023-05-17", "close": 0.013, "volume": 200000.0}, {"date": "2023-05-19", "close": 0.013, "volume": 3697.0}, {"date": "2023-05-22", "close": 0.013, "volume": 26303.0}, {"date": "2023-05-23", "close": 0.013, "volume": 30000.0}, {"date": "2023-05-24", "close": 0.012, "volume": 722341.0}, {"date": "2023-05-25", "close": 0.013, "volume": 28792.0}, {"date": "2023-05-29", "close": 0.013, "volume": 351603.0}, {"date": "2023-05-30", "close": 0.014, "volume": 2295.0}, {"date": "2023-05-31", "close": 0.011, "volume": 228250.0}, {"date": "2023-06-01", "close": 0.011, "volume": 34.0}, {"date": "2023-06-02", "close": 0.012, "volume": 48100.0}, {"date": "2023-06-05", "close": 0.0125, "volume": 295816.0}, {"date": "2023-06-06", "close": 0.013, "volume": 200000.0}, {"date": "2023-06-07", "close": 0.013, "volume": 427889.0}, {"date": "2023-06-08", "close": 0.013, "volume": 40000.0}, {"date": "2023-06-09", "close": 0.013, "volume": 15500.0}, {"date": "2023-06-14", "close": 0.011, "volume": 209981.0}, {"date": "2023-06-15", "close": 0.01, "volume": 526128.0}, {"date": "2023-06-19", "close": 0.015, "volume": 1019428.0}, {"date": "2023-06-20", "close": 0.016, "volume": 781903.0}, {"date": "2023-06-21", "close": 0.012, "volume": 506721.0}, {"date": "2023-06-22", "close": 0.013, "volume": 39744.0}, {"date": "2023-06-23", "close": 0.013, "volume": 1318611.0}, {"date": "2023-06-26", "close": 0.013, "volume": 81036.0}, {"date": "2023-06-27", "close": 0.013, "volume": 118700.0}, {"date": "2023-06-28", "close": 0.013, "volume": 256204.0}, {"date": "2023-06-29", "close": 0.013, "volume": 259813.0}, {"date": "2023-06-30", "close": 0.014, "volume": 188485.0}, {"date": "2023-07-03", "close": 0.014, "volume": 6515.0}, {"date": "2023-07-04", "close": 0.016, "volume": 760977.0}, {"date": "2023-07-06", "close": 0.014, "volume": 25066.0}, {"date": "2023-07-07", "close": 0.016, "volume": 3327399.0}, {"date": "2023-07-10", "close": 0.016, "volume": 5.0}, {"date": "2023-07-11", "close": 0.017, "volume": 100000.0}, {"date": "2023-07-14", "close": 0.017, "volume": 5000.0}, {"date": "2023-07-17", "close": 0.016, "volume": 460287.0}, {"date": "2023-07-19", "close": 0.016, "volume": 340000.0}, {"date": "2023-07-20", "close": 0.015, "volume": 250000.0}, {"date": "2023-08-02", "close": 0.015, "volume": 131250.0}, {"date": "2023-08-03", "close": 0.015, "volume": 259813.0}, {"date": "2023-08-04", "close": 0.016, "volume": 78000.0}, {"date": "2023-08-08", "close": 0.016, "volume": 135000.0}, {"date": "2023-08-09", "close": 0.016, "volume": 480625.0}, {"date": "2023-08-11", "close": 0.016, "volume": 1.0}, {"date": "2023-08-14", "close": 0.017, "volume": 922696.0}, {"date": "2023-08-15", "close": 0.017, "volume": 300463.0}, {"date": "2023-08-16", "close": 0.017, "volume": 70000.0}, {"date": "2023-08-18", "close": 0.017, "volume": 220054.0}, {"date": "2023-08-21", "close": 0.017, "volume": 1.0}, {"date": "2023-08-23", "close": 0.017, "volume": 833.0}, {"date": "2023-08-28", "close": 0.016, "volume": 1053693.0}, {"date": "2023-09-04", "close": 0.016, "volume": 21039.0}, {"date": "2023-09-05", "close": 0.016, "volume": 250000.0}, {"date": "2023-09-06", "close": 0.016, "volume": 1298.0}, {"date": "2023-09-07", "close": 0.016, "volume": 200000.0}, {"date": "2023-09-08", "close": 0.017, "volume": 104290.0}, {"date": "2023-09-11", "close": 0.016, "volume": 1684261.0}, {"date": "2023-09-12", "close": 0.015, "volume": 1386243.0}, {"date": "2023-09-13", "close": 0.014, "volume": 2300000.0}, {"date": "2023-09-14", "close": 0.015, "volume": 1993878.0}, {"date": "2023-09-15", "close": 0.016, "volume": 120737.0}, {"date": "2023-09-18", "close": 0.016, "volume": 117438.0}, {"date": "2023-09-21", "close": 0.016, "volume": 150000.0}, {"date": "2023-09-25", "close": 0.016, "volume": 7143.0}, {"date": "2023-09-27", "close": 0.016, "volume": 131738.0}, {"date": "2023-09-28", "close": 0.016, "volume": 99435.0}, {"date": "2023-10-03", "close": 0.016, "volume": 288400.0}, {"date": "2023-10-04", "close": 0.016, "volume": 250000.0}, {"date": "2023-10-09", "close": 0.016, "volume": 356.0}, {"date": "2023-10-10", "close": 0.016, "volume": 200000.0}, {"date": "2023-10-11", "close": 0.015, "volume": 530700.0}, {"date": "2023-10-16", "close": 0.016, "volume": 124305.0}, {"date": "2023-10-25", "close": 0.016, "volume": 75000.0}, {"date": "2023-11-02", "close": 0.017, "volume": 300000.0}, {"date": "2023-11-06", "close": 0.016, "volume": 191484.0}, {"date": "2024-07-03", "close": 0.205, "volume": 704014.0}, {"date": "2024-07-04", "close": 0.205, "volume": 89238.0}, {"date": "2024-07-05", "close": 0.21, "volume": 464128.0}, {"date": "2024-07-08", "close": 0.225, "volume": 101831.0}, {"date": "2024-07-09", "close": 0.21, "volume": 57385.0}, {"date": "2024-07-10", "close": 0.225, "volume": 125999.0}, {"date": "2024-07-11", "close": 0.22, "volume": 61636.0}, {"date": "2024-07-12", "close": 0.215, "volume": 22205.0}, {"date": "2024-07-15", "close": 0.21, "volume": 85987.0}, {"date": "2024-07-16", "close": 0.22, "volume": 154345.0}, {"date": "2024-07-17", "close": 0.215, "volume": 91663.0}, {"date": "2024-07-18", "close": 0.22, "volume": 2976.0}, {"date": "2024-07-19", "close": 0.23, "volume": 250217.0}, {"date": "2024-07-22", "close": 0.22, "volume": 115441.0}, {"date": "2024-07-23", "close": 0.215, "volume": 169009.0}, {"date": "2024-07-24", "close": 0.21, "volume": 83243.0}, {"date": "2024-07-25", "close": 0.19, "volume": 151088.0}, {"date": "2024-07-26", "close": 0.205, "volume": 118038.0}, {"date": "2024-07-29", "close": 0.2, "volume": 86814.0}, {"date": "2024-07-30", "close": 0.19, "volume": 15335.0}, {"date": "2024-07-31", "close": 0.19, "volume": 25250.0}, {"date": "2024-08-01", "close": 0.205, "volume": 196756.0}, {"date": "2024-08-02", "close": 0.195, "volume": 32813.0}, {"date": "2024-08-05", "close": 0.18, "volume": 70899.0}, {"date": "2024-08-06", "close": 0.18, "volume": 18830.0}, {"date": "2024-08-07", "close": 0.185, "volume": 42628.0}, {"date": "2024-08-08", "close": 0.175, "volume": 67602.0}, {"date": "2024-08-09", "close": 0.18, "volume": 14577.0}, {"date": "2024-08-12", "close": 0.185, "volume": 34350.0}, {"date": "2024-08-13", "close": 0.175, "volume": 387131.0}, {"date": "2024-08-14", "close": 0.18, "volume": 36360.0}, {"date": "2024-08-15", "close": 0.18, "volume": 13076.0}, {"date": "2024-08-16", "close": 0.175, "volume": 25962.0}, {"date": "2024-08-19", "close": 0.175, "volume": 6773.0}, {"date": "2024-08-20", "close": 0.18, "volume": 25776.0}, {"date": "2024-08-21", "close": 0.17, "volume": 32395.0}, {"date": "2024-08-22", "close": 0.17, "volume": 30081.0}, {"date": "2024-08-23", "close": 0.18, "volume": 21304.0}, {"date": "2024-08-26", "close": 0.175, "volume": 7046.0}, {"date": "2024-08-27", "close": 0.175, "volume": 30370.0}, {"date": "2024-08-28", "close": 0.165, "volume": 40490.0}, {"date": "2024-08-29", "close": 0.18, "volume": 30950.0}, {"date": "2024-08-30", "close": 0.17, "volume": 50499.0}, {"date": "2024-09-02", "close": 0.165, "volume": 603.0}, {"date": "2024-09-03", "close": 0.165, "volume": 25432.0}, {"date": "2024-09-04", "close": 0.165, "volume": 50000.0}, {"date": "2024-09-05", "close": 0.16, "volume": 80000.0}, {"date": "2024-09-06", "close": 0.165, "volume": 10020.0}, {"date": "2024-09-09", "close": 0.16, "volume": 55995.0}, {"date": "2024-09-10", "close": 0.16, "volume": 19960.0}, {"date": "2024-09-11", "close": 0.16, "volume": 240043.0}, {"date": "2024-09-12", "close": 0.165, "volume": 12289.0}, {"date": "2024-09-13", "close": 0.16, "volume": 92.0}, {"date": "2024-09-16", "close": 0.17, "volume": 27428.0}, {"date": "2024-09-17", "close": 0.175, "volume": 15483.0}, {"date": "2024-09-18", "close": 0.17, "volume": 148.0}, {"date": "2024-09-19", "close": 0.17, "volume": 219983.0}, {"date": "2024-09-20", "close": 0.17, "volume": 385157.0}, {"date": "2024-09-23", "close": 0.175, "volume": 1015.0}, {"date": "2024-09-24", "close": 0.175, "volume": 26174.0}, {"date": "2024-09-25", "close": 0.165, "volume": 4744.0}, {"date": "2024-09-26", "close": 0.18, "volume": 57795.0}, {"date": "2024-09-27", "close": 0.17, "volume": 2081.0}, {"date": "2024-09-30", "close": 0.17, "volume": 2637.0}, {"date": "2024-10-01", "close": 0.17, "volume": 5.0}, {"date": "2024-10-02", "close": 0.18, "volume": 5164.0}, {"date": "2024-10-03", "close": 0.18, "volume": 55075.0}, {"date": "2024-10-04", "close": 0.17, "volume": 19676.0}, {"date": "2024-10-07", "close": 0.17, "volume": 24627.0}, {"date": "2024-10-08", "close": 0.17, "volume": 144.0}, {"date": "2024-10-09", "close": 0.17, "volume": 7042.0}, {"date": "2024-10-10", "close": 0.18, "volume": 5932.0}, {"date": "2024-10-11", "close": 0.18, "volume": 6.0}, {"date": "2024-10-14", "close": 0.18, "volume": 3462.0}, {"date": "2024-10-15", "close": 0.18, "volume": 63.0}, {"date": "2024-10-16", "close": 0.175, "volume": 24122.0}, {"date": "2024-10-17", "close": 0.18, "volume": 57357.0}, {"date": "2024-10-18", "close": 0.175, "volume": 124344.0}, {"date": "2024-10-21", "close": 0.2, "volume": 70151.0}, {"date": "2024-10-22", "close": 0.195, "volume": 38918.0}, {"date": "2024-10-23", "close": 0.19, "volume": 1746.0}, {"date": "2024-10-24", "close": 0.185, "volume": 126055.0}, {"date": "2024-10-25", "close": 0.18, "volume": 105897.0}, {"date": "2024-10-28", "close": 0.18, "volume": 90188.0}, {"date": "2024-10-29", "close": 0.19, "volume": 78746.0}, {"date": "2024-10-30", "close": 0.195, "volume": 166.0}, {"date": "2024-10-31", "close": 0.19, "volume": 47245.0}, {"date": "2024-11-01", "close": 0.185, "volume": 156238.0}, {"date": "2024-11-04", "close": 0.19, "volume": 22432.0}, {"date": "2024-11-05", "close": 0.19, "volume": 77580.0}, {"date": "2024-11-06", "close": 0.19, "volume": 14695.0}, {"date": "2024-11-08", "close": 0.2, "volume": 26827.0}, {"date": "2024-11-11", "close": 0.2, "volume": 31444.0}, {"date": "2024-11-12", "close": 0.2, "volume": 10548.0}, {"date": "2024-11-13", "close": 0.195, "volume": 22829.0}, {"date": "2024-11-14", "close": 0.195, "volume": 13.0}, {"date": "2024-11-15", "close": 0.195, "volume": 54.0}, {"date": "2024-11-18", "close": 0.185, "volume": 30157.0}, {"date": "2024-11-19", "close": 0.185, "volume": 1227.0}, {"date": "2024-11-20", "close": 0.19, "volume": 32308.0}, {"date": "2024-11-21", "close": 0.19, "volume": 44642.0}, {"date": "2024-11-22", "close": 0.19, "volume": 5635.0}, {"date": "2024-11-25", "close": 0.19, "volume": 6783.0}, {"date": "2024-11-26", "close": 0.175, "volume": 15650.0}, {"date": "2024-11-27", "close": 0.175, "volume": 452.0}, {"date": "2024-11-28", "close": 0.175, "volume": 47599.0}, {"date": "2024-11-29", "close": 0.165, "volume": 10154.0}, {"date": "2024-12-02", "close": 0.17, "volume": 24618.0}, {"date": "2024-12-03", "close": 0.17, "volume": 10000.0}, {"date": "2024-12-04", "close": 0.175, "volume": 20.0}, {"date": "2024-12-05", "close": 0.17, "volume": 47271.0}, {"date": "2024-12-06", "close": 0.175, "volume": 49.0}, {"date": "2024-12-09", "close": 0.175, "volume": 3548.0}, {"date": "2024-12-11", "close": 0.17, "volume": 36355.0}, {"date": "2024-12-12", "close": 0.17, "volume": 780.0}, {"date": "2024-12-13", "close": 0.17, "volume": 23611.0}, {"date": "2024-12-16", "close": 0.17, "volume": 328.0}, {"date": "2024-12-17", "close": 0.17, "volume": 25272.0}, {"date": "2024-12-18", "close": 0.165, "volume": 65782.0}, {"date": "2024-12-19", "close": 0.175, "volume": 11652.0}, {"date": "2024-12-20", "close": 0.16, "volume": 733.0}, {"date": "2024-12-23", "close": 0.16, "volume": 114.0}, {"date": "2024-12-27", "close": 0.165, "volume": 1316.0}, {"date": "2024-12-30", "close": 0.155, "volume": 12398.0}, {"date": "2024-12-31", "close": 0.155, "volume": 22500.0}, {"date": "2025-01-02", "close": 0.155, "volume": 222.0}, {"date": "2025-01-06", "close": 0.155, "volume": 2000.0}, {"date": "2025-01-07", "close": 0.155, "volume": 799.0}, {"date": "2025-01-09", "close": 0.165, "volume": 36897.0}, {"date": "2025-01-10", "close": 0.17, "volume": 49.0}, {"date": "2025-01-13", "close": 0.16, "volume": 2797.0}, {"date": "2025-01-15", "close": 0.16, "volume": 58.0}, {"date": "2025-01-16", "close": 0.17, "volume": 1336.0}, {"date": "2025-01-17", "close": 0.17, "volume": 113.0}, {"date": "2025-01-20", "close": 0.17, "volume": 82.0}, {"date": "2025-01-21", "close": 0.17, "volume": 10287.0}, {"date": "2025-01-22", "close": 0.17, "volume": 56247.0}, {"date": "2025-01-23", "close": 0.175, "volume": 39095.0}, {"date": "2025-01-24", "close": 0.18, "volume": 155.0}, {"date": "2025-01-28", "close": 0.175, "volume": 14369.0}, {"date": "2025-01-29", "close": 0.17, "volume": 87957.0}, {"date": "2025-01-30", "close": 0.17, "volume": 126166.0}, {"date": "2025-01-31", "close": 0.16, "volume": 89988.0}, {"date": "2025-02-03", "close": 0.16, "volume": 77972.0}, {"date": "2025-02-04", "close": 0.155, "volume": 50000.0}, {"date": "2025-02-05", "close": 0.16, "volume": 89107.0}, {"date": "2025-02-06", "close": 0.155, "volume": 14983.0}, {"date": "2025-02-10", "close": 0.17, "volume": 141.0}, {"date": "2025-02-11", "close": 0.16, "volume": 14838.0}, {"date": "2025-02-12", "close": 0.17, "volume": 2039.0}, {"date": "2025-02-13", "close": 0.1675, "volume": 29082.0}, {"date": "2025-02-14", "close": 0.16, "volume": 17391.0}, {"date": "2025-02-17", "close": 0.18, "volume": 289297.0}, {"date": "2025-02-18", "close": 0.175, "volume": 854.0}, {"date": "2025-02-19", "close": 0.175, "volume": 50088.0}, {"date": "2025-02-20", "close": 0.175, "volume": 1299.0}, {"date": "2025-02-21", "close": 0.17, "volume": 38714.0}, {"date": "2025-02-24", "close": 0.175, "volume": 5204.0}, {"date": "2025-02-25", "close": 0.16, "volume": 15036.0}, {"date": "2025-02-26", "close": 0.165, "volume": 462.0}, {"date": "2025-02-27", "close": 0.17, "volume": 127.0}, {"date": "2025-02-28", "close": 0.17, "volume": 30388.0}, {"date": "2025-03-03", "close": 0.16, "volume": 41.0}, {"date": "2025-03-04", "close": 0.17, "volume": 767.0}, {"date": "2025-03-05", "close": 0.16, "volume": 40758.0}, {"date": "2025-03-07", "close": 0.16, "volume": 6.0}, {"date": "2025-03-10", "close": 0.1675, "volume": 10381.0}, {"date": "2025-03-11", "close": 0.17, "volume": 1273.0}, {"date": "2025-03-12", "close": 0.17, "volume": 164.0}, {"date": "2025-03-13", "close": 0.16, "volume": 69708.0}, {"date": "2025-03-14", "close": 0.16, "volume": 201.0}, {"date": "2025-03-17", "close": 0.16, "volume": 10329.0}, {"date": "2025-03-18", "close": 0.16, "volume": 241.0}, {"date": "2025-03-19", "close": 0.16, "volume": 3618.0}, {"date": "2025-03-20", "close": 0.16, "volume": 5524.0}, {"date": "2025-03-24", "close": 0.17, "volume": 24166.0}, {"date": "2025-03-25", "close": 0.165, "volume": 5000.0}, {"date": "2025-03-26", "close": 0.175, "volume": 54458.0}, {"date": "2025-03-28", "close": 0.185, "volume": 2070.0}, {"date": "2025-03-31", "close": 0.18, "volume": 6.0}, {"date": "2025-04-01", "close": 0.185, "volume": 43.0}, {"date": "2025-04-02", "close": 0.175, "volume": 2645.0}, {"date": "2025-04-07", "close": 0.155, "volume": 87487.0}, {"date": "2025-04-08", "close": 0.155, "volume": 25026.0}, {"date": "2025-04-09", "close": 0.16, "volume": 10031.0}, {"date": "2025-04-10", "close": 0.17, "volume": 329.0}, {"date": "2025-04-11", "close": 0.175, "volume": 229.0}, {"date": "2025-04-14", "close": 0.16, "volume": 54284.0}, {"date": "2025-04-15", "close": 0.15, "volume": 17523.0}, {"date": "2025-04-16", "close": 0.155, "volume": 15.0}, {"date": "2025-04-17", "close": 0.155, "volume": 664.0}, {"date": "2025-04-23", "close": 0.16, "volume": 25000.0}, {"date": "2025-04-24", "close": 0.16, "volume": 70000.0}, {"date": "2025-04-28", "close": 0.16, "volume": 295.0}, {"date": "2025-04-29", "close": 0.16, "volume": 64718.0}, {"date": "2025-04-30", "close": 0.155, "volume": 133195.0}, {"date": "2025-05-01", "close": 0.155, "volume": 37085.0}, {"date": "2025-05-02", "close": 0.1725, "volume": 137958.0}, {"date": "2025-05-05", "close": 0.165, "volume": 135910.0}, {"date": "2025-05-06", "close": 0.18, "volume": 95567.0}, {"date": "2025-05-07", "close": 0.18, "volume": 4465.0}, {"date": "2025-05-08", "close": 0.165, "volume": 60022.0}, {"date": "2025-05-09", "close": 0.17, "volume": 32019.0}, {"date": "2025-05-12", "close": 0.17, "volume": 50056.0}, {"date": "2025-05-13", "close": 0.17, "volume": 1609.0}, {"date": "2025-05-14", "close": 0.18, "volume": 100068.0}, {"date": "2025-05-15", "close": 0.165, "volume": 73400.0}, {"date": "2025-05-16", "close": 0.17, "volume": 41993.0}, {"date": "2025-05-19", "close": 0.165, "volume": 1318.0}, {"date": "2025-05-20", "close": 0.175, "volume": 12161.0}, {"date": "2025-05-21", "close": 0.185, "volume": 11454.0}, {"date": "2025-05-22", "close": 0.185, "volume": 2592.0}, {"date": "2025-05-23", "close": 0.17, "volume": 174405.0}, {"date": "2025-05-26", "close": 0.165, "volume": 56474.0}, {"date": "2025-05-27", "close": 0.16, "volume": 5832.0}, {"date": "2025-05-29", "close": 0.155, "volume": 25546.0}, {"date": "2025-05-30", "close": 0.155, "volume": 4013.0}, {"date": "2025-06-02", "close": 0.16, "volume": 15254.0}, {"date": "2025-06-03", "close": 0.16, "volume": 35952.0}, {"date": "2025-06-04", "close": 0.165, "volume": 135000.0}, {"date": "2025-06-06", "close": 0.175, "volume": 200.0}, {"date": "2025-06-10", "close": 0.175, "volume": 40023.0}, {"date": "2025-06-16", "close": 0.205, "volume": 1333381.0}, {"date": "2025-06-17", "close": 0.295, "volume": 2463147.0}, {"date": "2025-06-18", "close": 0.28, "volume": 1249132.0}, {"date": "2025-06-19", "close": 0.265, "volume": 308557.0}, {"date": "2025-06-20", "close": 0.3, "volume": 244942.0}, {"date": "2025-06-23", "close": 0.28, "volume": 238604.0}, {"date": "2025-06-24", "close": 0.27, "volume": 89994.0}, {"date": "2025-06-25", "close": 0.295, "volume": 234764.0}, {"date": "2025-06-26", "close": 0.285, "volume": 146645.0}, {"date": "2025-06-27", "close": 0.28, "volume": 83086.0}, {"date": "2025-06-30", "close": 0.305, "volume": 228468.0}, {"date": "2025-07-01", "close": 0.315, "volume": 70008.0}, {"date": "2025-07-02", "close": 0.29, "volume": 43170.0}, {"date": "2025-07-03", "close": 0.325, "volume": 347387.0}, {"date": "2025-07-04", "close": 0.345, "volume": 200731.0}, {"date": "2025-07-07", "close": 0.31, "volume": 95044.0}, {"date": "2025-07-08", "close": 0.295, "volume": 36561.0}, {"date": "2025-07-09", "close": 0.295, "volume": 268696.0}, {"date": "2025-07-10", "close": 0.295, "volume": 20518.0}, {"date": "2025-07-11", "close": 0.305, "volume": 33703.0}, {"date": "2025-07-14", "close": 0.32, "volume": 139896.0}, {"date": "2025-07-15", "close": 0.32, "volume": 67769.0}, {"date": "2025-07-16", "close": 0.335, "volume": 223387.0}, {"date": "2025-07-17", "close": 0.34, "volume": 408940.0}, {"date": "2025-07-18", "close": 0.36, "volume": 141047.0}, {"date": "2025-07-21", "close": 0.32, "volume": 182107.0}, {"date": "2025-07-22", "close": 0.325, "volume": 95506.0}, {"date": "2025-07-23", "close": 0.365, "volume": 283756.0}, {"date": "2025-07-24", "close": 0.39, "volume": 115418.0}, {"date": "2025-07-25", "close": 0.365, "volume": 114541.0}, {"date": "2025-07-28", "close": 0.33, "volume": 126432.0}, {"date": "2025-07-29", "close": 0.325, "volume": 12825.0}, {"date": "2025-07-30", "close": 0.345, "volume": 13192.0}, {"date": "2025-07-31", "close": 0.33, "volume": 37776.0}, {"date": "2025-08-01", "close": 0.33, "volume": 11186.0}, {"date": "2025-08-04", "close": 0.325, "volume": 125881.0}, {"date": "2025-08-05", "close": 0.35, "volume": 162093.0}, {"date": "2025-08-06", "close": 0.37, "volume": 494521.0}, {"date": "2025-08-07", "close": 0.4, "volume": 221396.0}, {"date": "2025-08-08", "close": 0.385, "volume": 74344.0}, {"date": "2025-08-11", "close": 0.38, "volume": 221431.0}, {"date": "2025-08-12", "close": 0.4, "volume": 44907.0}, {"date": "2025-08-13", "close": 0.39, "volume": 454251.0}, {"date": "2025-08-14", "close": 0.385, "volume": 146484.0}, {"date": "2025-08-15", "close": 0.4, "volume": 164713.0}, {"date": "2025-08-18", "close": 0.395, "volume": 387962.0}, {"date": "2025-08-19", "close": 0.38, "volume": 147833.0}, {"date": "2025-08-20", "close": 0.355, "volume": 302476.0}, {"date": "2025-08-21", "close": 0.36, "volume": 14116.0}, {"date": "2025-08-22", "close": 0.365, "volume": 106707.0}, {"date": "2025-08-25", "close": 0.405, "volume": 138180.0}, {"date": "2025-08-26", "close": 0.385, "volume": 211711.0}, {"date": "2025-08-27", "close": 0.38, "volume": 42586.0}, {"date": "2025-08-28", "close": 0.395, "volume": 116747.0}, {"date": "2025-08-29", "close": 0.415, "volume": 295432.0}, {"date": "2025-09-01", "close": 0.49, "volume": 183722.0}, {"date": "2025-09-04", "close": 0.4, "volume": 698473.0}, {"date": "2025-09-05", "close": 0.42, "volume": 287283.0}, {"date": "2025-09-08", "close": 0.41, "volume": 243431.0}, {"date": "2025-09-09", "close": 0.4, "volume": 239506.0}, {"date": "2025-09-10", "close": 0.42, "volume": 194874.0}, {"date": "2025-09-11", "close": 0.415, "volume": 203319.0}, {"date": "2025-09-12", "close": 0.395, "volume": 266675.0}, {"date": "2025-09-15", "close": 0.38, "volume": 566055.0}, {"date": "2025-09-16", "close": 0.385, "volume": 207924.0}, {"date": "2025-09-17", "close": 0.39, "volume": 39887.0}, {"date": "2025-09-18", "close": 0.41, "volume": 165583.0}, {"date": "2025-09-19", "close": 0.4, "volume": 40731.0}, {"date": "2025-09-22", "close": 0.38, "volume": 80809.0}, {"date": "2025-09-23", "close": 0.385, "volume": 271558.0}, {"date": "2025-09-24", "close": 0.37, "volume": 310536.0}, {"date": "2025-09-25", "close": 0.37, "volume": 172265.0}, {"date": "2025-09-26", "close": 0.35, "volume": 111991.0}, {"date": "2025-09-29", "close": 0.35, "volume": 64106.0}, {"date": "2025-09-30", "close": 0.365, "volume": 186986.0}, {"date": "2025-10-01", "close": 0.36, "volume": 127115.0}, {"date": "2025-10-02", "close": 0.35, "volume": 186057.0}, {"date": "2025-10-03", "close": 0.37, "volume": 190493.0}, {"date": "2025-10-06", "close": 0.37, "volume": 362091.0}, {"date": "2025-10-07", "close": 0.365, "volume": 32988.0}, {"date": "2025-10-08", "close": 0.35, "volume": 289623.0}, {"date": "2025-10-09", "close": 0.37, "volume": 83312.0}, {"date": "2025-10-10", "close": 0.36, "volume": 258457.0}, {"date": "2025-10-13", "close": 0.34, "volume": 410883.0}, {"date": "2025-10-14", "close": 0.36, "volume": 457820.0}, {"date": "2025-10-15", "close": 0.355, "volume": 237542.0}, {"date": "2025-10-16", "close": 0.35, "volume": 203076.0}, {"date": "2025-10-17", "close": 0.335, "volume": 149486.0}, {"date": "2025-10-20", "close": 0.315, "volume": 186268.0}, {"date": "2025-10-21", "close": 0.32, "volume": 187120.0}, {"date": "2025-10-22", "close": 0.32, "volume": 409036.0}, {"date": "2025-10-23", "close": 0.39, "volume": 846537.0}, {"date": "2025-10-24", "close": 0.42, "volume": 1245553.0}, {"date": "2025-10-27", "close": 0.42, "volume": 250709.0}, {"date": "2025-10-28", "close": 0.38, "volume": 454174.0}, {"date": "2025-10-29", "close": 0.405, "volume": 139292.0}, {"date": "2025-10-30", "close": 0.37, "volume": 164059.0}, {"date": "2025-10-31", "close": 0.365, "volume": 63091.0}, {"date": "2025-11-03", "close": 0.39, "volume": 342249.0}, {"date": "2025-11-04", "close": 0.37, "volume": 148091.0}, {"date": "2025-11-05", "close": 0.35, "volume": 346388.0}, {"date": "2025-11-06", "close": 0.365, "volume": 44065.0}, {"date": "2025-11-07", "close": 0.335, "volume": 210930.0}, {"date": "2025-11-10", "close": 0.35, "volume": 928126.0}, {"date": "2025-11-11", "close": 0.365, "volume": 156345.0}, {"date": "2025-11-12", "close": 0.39, "volume": 344178.0}, {"date": "2025-11-13", "close": 0.39, "volume": 177146.0}, {"date": "2025-11-14", "close": 0.385, "volume": 172984.0}, {"date": "2025-11-17", "close": 0.405, "volume": 189742.0}, {"date": "2025-11-18", "close": 0.37, "volume": 256858.0}, {"date": "2025-11-19", "close": 0.38, "volume": 106685.0}, {"date": "2025-11-20", "close": 0.37, "volume": 100007.0}, {"date": "2025-11-21", "close": 0.355, "volume": 295001.0}, {"date": "2025-11-24", "close": 0.33, "volume": 187762.0}, {"date": "2025-11-25", "close": 0.275, "volume": 1800119.0}, {"date": "2025-11-26", "close": 0.24, "volume": 321578.0}, {"date": "2025-11-27", "close": 0.25, "volume": 85613.0}, {"date": "2025-11-28", "close": 0.26, "volume": 57930.0}, {"date": "2025-12-01", "close": 0.255, "volume": 94049.0}, {"date": "2025-12-02", "close": 0.255, "volume": 165821.0}, {"date": "2025-12-03", "close": 0.285, "volume": 276128.0}, {"date": "2025-12-04", "close": 0.305, "volume": 652202.0}, {"date": "2025-12-05", "close": 0.305, "volume": 185385.0}, {"date": "2025-12-08", "close": 0.325, "volume": 112829.0}, {"date": "2025-12-09", "close": 0.305, "volume": 80986.0}, {"date": "2025-12-10", "close": 0.3, "volume": 65632.0}, {"date": "2025-12-11", "close": 0.285, "volume": 95846.0}, {"date": "2025-12-12", "close": 0.295, "volume": 68069.0}, {"date": "2025-12-15", "close": 0.28, "volume": 7012.0}, {"date": "2025-12-16", "close": 0.27, "volume": 105312.0}, {"date": "2025-12-17", "close": 0.26, "volume": 92911.0}, {"date": "2025-12-18", "close": 0.26, "volume": 57739.0}, {"date": "2025-12-19", "close": 0.26, "volume": 162578.0}, {"date": "2025-12-22", "close": 0.25, "volume": 48752.0}, {"date": "2025-12-23", "close": 0.26, "volume": 192034.0}, {"date": "2025-12-24", "close": 0.25, "volume": 100903.0}, {"date": "2025-12-29", "close": 0.25, "volume": 122593.0}, {"date": "2025-12-30", "close": 0.26, "volume": 5000.0}, {"date": "2025-12-31", "close": 0.255, "volume": 36802.0}, {"date": "2026-01-02", "close": 0.3, "volume": 62855.0}, {"date": "2026-01-05", "close": 0.285, "volume": 41819.0}, {"date": "2026-01-06", "close": 0.3125, "volume": 106408.0}, {"date": "2026-01-07", "close": 0.31, "volume": 4623.0}, {"date": "2026-01-08", "close": 0.28, "volume": 54639.0}, {"date": "2026-01-09", "close": 0.3, "volume": 70123.0}, {"date": "2026-01-12", "close": 0.3, "volume": 46698.0}, {"date": "2026-01-13", "close": 0.28, "volume": 58906.0}, {"date": "2026-01-14", "close": 0.285, "volume": 36934.0}, {"date": "2026-01-15", "close": 0.26, "volume": 170388.0}, {"date": "2026-01-16", "close": 0.255, "volume": 48583.0}, {"date": "2026-01-19", "close": 0.265, "volume": 5671.0}, {"date": "2026-01-20", "close": 0.27, "volume": 224945.0}, {"date": "2026-01-21", "close": 0.265, "volume": 25045.0}, {"date": "2026-01-22", "close": 0.3, "volume": 61781.0}, {"date": "2026-01-23", "close": 0.275, "volume": 69860.0}, {"date": "2026-01-27", "close": 0.265, "volume": 430493.0}, {"date": "2026-01-28", "close": 0.29, "volume": 38713.0}, {"date": "2026-01-29", "close": 0.27, "volume": 31502.0}, {"date": "2026-01-30", "close": 0.25, "volume": 114802.0}, {"date": "2026-02-02", "close": 0.245, "volume": 524168.0}, {"date": "2026-02-03", "close": 0.245, "volume": 417036.0}, {"date": "2026-02-04", "close": 0.24, "volume": 131521.0}, {"date": "2026-02-05", "close": 0.225, "volume": 175644.0}, {"date": "2026-02-06", "close": 0.225, "volume": 187848.0}, {"date": "2026-02-09", "close": 0.22, "volume": 197662.0}, {"date": "2026-02-10", "close": 0.225, "volume": 141013.0}, {"date": "2026-02-11", "close": 0.205, "volume": 182587.0}, {"date": "2026-02-12", "close": 0.225, "volume": 312578.0}, {"date": "2026-02-13", "close": 0.21, "volume": 200627.0}, {"date": "2026-02-16", "close": 0.215, "volume": 23179.0}, {"date": "2026-02-17", "close": 0.215, "volume": 39467.0}, {"date": "2026-02-18", "close": 0.26, "volume": 819495.0}, {"date": "2026-02-19", "close": 0.27, "volume": 383314.0}, {"date": "2026-02-20", "close": 0.265, "volume": 309837.0}, {"date": "2026-02-23", "close": 0.265, "volume": 285504.0}, {"date": "2026-02-24", "close": 0.26, "volume": 38050.0}, {"date": "2026-02-25", "close": 0.275, "volume": 150707.0}, {"date": "2026-02-26", "close": 0.305, "volume": 849100.0}, {"date": "2026-02-27", "close": 0.325, "volume": 200498.0}, {"date": "2026-03-02", "close": 0.3, "volume": 108998.0}, {"date": "2026-03-03", "close": 0.28, "volume": 91412.0}, {"date": "2026-03-04", "close": 0.255, "volume": 260636.0}, {"date": "2026-03-05", "close": 0.28, "volume": 37003.0}, {"date": "2026-03-06", "close": 0.29, "volume": 42484.0}, {"date": "2026-03-09", "close": 0.26, "volume": 243252.0}, {"date": "2026-03-10", "close": 0.27, "volume": 70042.0}, {"date": "2026-03-11", "close": 0.275, "volume": 191832.0}, {"date": "2026-03-12", "close": 0.28, "volume": 93401.0}, {"date": "2026-03-13", "close": 0.27, "volume": 6353.0}, {"date": "2026-03-16", "close": 0.27, "volume": 33884.0}, {"date": "2026-03-17", "close": 0.27, "volume": 2822.0}, {"date": "2026-03-19", "close": 0.285, "volume": 199403.0}, {"date": "2026-03-20", "close": 0.28, "volume": 62.0}, {"date": "2026-03-23", "close": 0.24, "volume": 109516.0}, {"date": "2026-03-24", "close": 0.245, "volume": 4178.0}, {"date": "2026-03-25", "close": 0.26, "volume": 101175.0}, {"date": "2026-03-27", "close": 0.275, "volume": 1146.0}, {"date": "2026-03-30", "close": 0.275, "volume": 28782.0}, {"date": "2026-03-31", "close": 0.22, "volume": 310435.0}, {"date": "2026-04-01", "close": 0.225, "volume": 73829.0}, {"date": "2026-04-02", "close": 0.195, "volume": 96706.0}, {"date": "2026-04-07", "close": 0.18, "volume": 76879.0}, {"date": "2026-04-08", "close": 0.185, "volume": 48451.0}, {"date": "2026-04-09", "close": 0.185, "volume": 33830.0}, {"date": "2026-04-10", "close": 0.195, "volume": 75284.0}, {"date": "2026-04-13", "close": 0.185, "volume": 124396.0}, {"date": "2026-04-14", "close": 0.18, "volume": 176248.0}, {"date": "2026-04-15", "close": 0.175, "volume": 92923.0}, {"date": "2026-04-16", "close": 0.18, "volume": 64654.0}, {"date": "2026-04-17", "close": 0.2, "volume": 40631.0}, {"date": "2026-04-20", "close": 0.19, "volume": 27952.0}, {"date": "2026-04-21", "close": 0.19, "volume": 59089.0}, {"date": "2026-04-22", "close": 0.19, "volume": 46395.0}, {"date": "2026-04-23", "close": 0.185, "volume": 26230.0}, {"date": "2026-04-24", "close": 0.22, "volume": 75048.0}, {"date": "2026-04-27", "close": 0.22, "volume": 17513.0}, {"date": "2026-04-28", "close": 0.23, "volume": 67487.0}, {"date": "2026-04-29", "close": 0.225, "volume": 88470.0}, {"date": "2026-04-30", "close": 0.22, "volume": 50000.0}, {"date": "2026-05-04", "close": 0.22, "volume": 45363.0}, {"date": "2026-05-05", "close": 0.205, "volume": 24823.0}, {"date": "2026-05-06", "close": 0.2, "volume": 47265.0}, {"date": "2026-05-11", "close": 0.27, "volume": 1118645.0}, {"date": "2026-05-12", "close": 0.27, "volume": 297776.0}, {"date": "2026-05-13", "close": 0.2475, "volume": 88306.0}, {"date": "2026-05-14", "close": 0.28, "volume": 356416.0}, {"date": "2026-05-15", "close": 0.29, "volume": 272551.0}, {"date": "2026-05-18", "close": 0.31, "volume": 500563.0}, {"date": "2026-05-19", "close": 0.3175, "volume": 321852.0}, {"date": "2026-05-20", "close": 0.325, "volume": 181810.0}, {"date": "2026-05-21", "close": 0.34, "volume": 259871.0}, {"date": "2026-05-22", "close": 0.38, "volume": 154534.0}, {"date": "2026-05-25", "close": 0.35, "volume": 519214.0}, {"date": "2026-05-26", "close": 0.375, "volume": 465407.0}, {"date": "2026-05-27", "close": 0.385, "volume": 514357.0}, {"date": "2026-05-28", "close": 0.37, "volume": 244385.0}, {"date": "2026-05-29", "close": 0.375, "volume": 607236.0}, {"date": "2026-06-01", "close": 0.35, "volume": 465303.0}, {"date": "2026-06-02", "close": 0.375, "volume": 486229.0}, {"date": "2026-06-03", "close": 0.405, "volume": 203734.0}, {"date": "2026-06-04", "close": 0.38, "volume": 136352.0}, {"date": "2026-06-05", "close": 0.385, "volume": 718524.0}, {"date": "2026-06-11", "close": 0.315, "volume": 180366.0}, {"date": "2026-06-12", "close": 0.335, "volume": 372583.0}, {"date": "2026-06-15", "close": 0.35, "volume": 143161.0}, {"date": "2026-06-16", "close": 0.375, "volume": 144548.0}, {"date": "2026-06-17", "close": 0.36, "volume": 65401.0}, {"date": "2026-06-18", "close": 0.34, "volume": 18640.0}, {"date": "2026-06-19", "close": 0.33, "volume": 115556.0}, {"date": "2026-06-22", "close": 0.32, "volume": 41005.0}, {"date": "2026-06-23", "close": 0.315, "volume": 41011.0}, {"date": "2026-06-24", "close": 0.325, "volume": 189220.0}, {"date": "2026-06-25", "close": 0.32, "volume": 182029.0}, {"date": "2026-06-26", "close": 0.315, "volume": 193629.0}, {"date": "2026-06-29", "close": 0.32, "volume": 1100016.0}, {"date": "2026-06-30", "close": 0.325, "volume": 58612.0}, {"date": "2026-07-01", "close": 0.335, "volume": 67291.0}, {"date": "2026-07-02", "close": 0.355, "volume": 48420.0}, {"date": "2026-07-03", "close": 0.34, "volume": 57402.0}, {"date": "2026-07-06", "close": 0.36, "volume": 116566.0}, {"date": "2026-07-07", "close": 0.36, "volume": 6069.0}, {"date": "2026-07-08", "close": 0.35, "volume": 209262.0}, {"date": "2026-07-09", "close": 0.35, "volume": 25547.0}, {"date": "2026-07-10", "close": 0.35, "volume": 107879.0}, {"date": "2026-07-13", "close": 0.35, "volume": 40282.0}, {"date": "2026-07-14", "close": 0.355, "volume": 235000.0}, {"date": "2026-07-15", "close": 0.39, "volume": 480522.0}, {"date": "2026-07-16", "close": 0.37, "volume": 54561.0}, {"date": "2026-07-21", "close": 0.37, "volume": 26178.0}, {"date": "2026-07-22", "close": 0.36, "volume": 132735.0}, {"date": "2026-07-23", "close": 0.395, "volume": 311306.0}, {"date": "2026-07-24", "close": 0.375, "volume": 233982.0}, {"date": "2026-07-27", "close": 0.41, "volume": 225342.0}, {"date": "2026-07-28", "close": 0.4175, "volume": 247526.0}, {"date": "2026-07-29", "close": 0.45, "volume": 493632.0}, {"date": "2026-07-30", "close": 0.395, "volume": 289838.0}, {"date": "2026-07-31", "close": 0.425, "volume": 111309.0}, {"date": "2026-08-03", "close": 0.405, "volume": 115856.0}, {"date": "2026-08-04", "close": 0.395, "volume": 84470.0}, {"date": "2026-08-05", "close": 0.4, "volume": 54894.0}, {"date": "2026-08-06", "close": 0.39, "volume": 31503.0}, {"date": "2026-08-07", "close": 0.39, "volume": 84906.0}, {"date": "2026-08-10", "close": 0.4, "volume": 132435.0}, {"date": "2026-08-11", "close": 0.415, "volume": 232582.0}, {"date": "2026-08-12", "close": 0.42, "volume": 56352.0}, {"date": "2026-08-13", "close": 0.395, "volume": 146346.0}, {"date": "2026-08-14", "close": 0.395, "volume": 40348.0}, {"date": "2026-08-17", "close": 0.4, "volume": 153444.0}, {"date": "2026-08-18", "close": 0.39, "volume": 150420.0}, {"date": "2026-08-19", "close": 0.395, "volume": 104503.0}, {"date": "2026-08-20", "close": 0.41, "volume": 40714.0}, {"date": "2026-08-21", "close": 0.395, "volume": 808854.0}, {"date": "2026-08-24", "close": 0.39, "volume": 1933.0}, {"date": "2026-08-25", "close": 0.42, "volume": 171921.0}, {"date": "2026-08-26", "close": 0.4, "volume": 47609.0}, {"date": "2026-08-27", "close": 0.415, "volume": 40154.0}, {"date": "2026-08-28", "close": 0.415, "volume": 22862.0}, {"date": "2026-08-31", "close": 0.41, "volume": 87162.0}, {"date": "2026-09-01", "close": 0.42, "volume": 120589.0}, {"date": "2026-09-02", "close": 0.4, "volume": 65890.0}, {"date": "2026-09-03", "close": 0.41, "volume": 96351.0}, {"date": "2026-09-04", "close": 0.49, "volume": 153188.0}, {"date": "2026-09-07", "close": 0.44, "volume": 156531.0}], "refreshing": true}