{"ticker": "LU7", "overview": {"name": "Lithium Universe 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": "LU7", "has_prices": true, "as_of": "2026-09-17", "last": 0.004, "prev_close": 0.005, "change": -0.001, "change_pct": -0.2, "session_volume": 1271000.0, "vwap_5": 0.004868781009649087, "vwap_20": 0.005502390069614616, "vwap_60": 0.005716150457369776, "vwap_250": 0.011643376130470857, "high_52w": 0.014, "low_52w": 0.004, "avg_volume_20": 1427803.6, "sessions": 400, "market_cap": {"value": 7434101.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128504", "src": "ASX", "ticker": "LU7", "cik": "", "company": "Lithium Universe Limited", "company_raw": "Lithium Universe 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 LU7 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128504", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106059}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "George Lazarou", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-09", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sumich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-20", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sumich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-02", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sumich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-21", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sumich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-27", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/lu7", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/lu7", "needs_ocr": 0}], "directors": [{"name": "David Sumich", "first_seen": "2011-10-27", "last_seen": "2012-04-20", "status": "past", "notices": 4}, {"name": "George Lazarou", "first_seen": "2013-07-09", "last_seen": "2013-07-09", "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": "2026-11-01", "form": "Company Administration", "title": "Change of Office Address and Contact Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156931-6A1353211"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155632-6A1352623"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Management Transition", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152204-6A1350900"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Management Appointments", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151628-6A1350654"}, {"date": "2026-10-02", "form": "Company Administration", "title": "Resignation of CFO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143896-6A1347469"}], "performance": {"ticker": "LU7", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-10-19", "close": 3.93572571, "volume": 8985.0}, {"date": "2011-10-20", "close": 4.12771233, "volume": 4167.0}, {"date": "2011-10-21", "close": 3.8397324, "volume": 2318.0}, {"date": "2011-10-24", "close": 3.8397324, "volume": 4688.0}, {"date": "2011-10-25", "close": 3.93572571, "volume": 13048.0}, {"date": "2011-10-26", "close": 3.8397324, "volume": 4037.0}, {"date": "2011-10-27", "close": 3.8397324, "volume": 521.0}, {"date": "2011-10-28", "close": 3.93572571, "volume": 2604.0}, {"date": "2011-10-31", "close": 4.03171902, "volume": 3125.0}, {"date": "2011-11-01", "close": 4.51168557, "volume": 807.0}, {"date": "2011-11-02", "close": 4.60767888, "volume": 977.0}, {"date": "2011-11-04", "close": 4.41569226, "volume": 365.0}, {"date": "2011-11-07", "close": 4.41569226, "volume": 5990.0}, {"date": "2011-11-08", "close": 4.60767888, "volume": 2604.0}, {"date": "2011-11-09", "close": 4.70367219, "volume": 947.0}, {"date": "2011-11-10", "close": 4.41569226, "volume": 2604.0}, {"date": "2011-11-14", "close": 4.12771233, "volume": 3646.0}, {"date": "2011-11-15", "close": 4.12771233, "volume": 2348.0}, {"date": "2011-11-16", "close": 4.12771233, "volume": 208.0}, {"date": "2011-11-17", "close": 4.03171902, "volume": 2131.0}, {"date": "2011-11-18", "close": 3.93572571, "volume": 1042.0}, {"date": "2011-11-21", "close": 3.93572571, "volume": 521.0}, {"date": "2011-11-24", "close": 3.93572571, "volume": 781.0}, {"date": "2011-11-25", "close": 3.93572571, "volume": 7813.0}, {"date": "2011-11-29", "close": 3.8397324, "volume": 1771.0}, {"date": "2011-11-30", "close": 3.8397324, "volume": 6511.0}, {"date": "2011-12-01", "close": 3.8397324, "volume": 9897.0}, {"date": "2011-12-02", "close": 3.8397324, "volume": 1875.0}, {"date": "2011-12-05", "close": 3.8397324, "volume": 1823.0}, {"date": "2011-12-06", "close": 3.8397324, "volume": 1823.0}, {"date": "2011-12-07", "close": 3.8397324, "volume": 1042.0}, {"date": "2011-12-08", "close": 4.12771233, "volume": 8386.0}, {"date": "2011-12-09", "close": 4.31969895, "volume": 9063.0}, {"date": "2011-12-15", "close": 3.5748, "volume": 574.0}, {"date": "2011-12-16", "close": 3.1776, "volume": 5035.0}, {"date": "2011-12-19", "close": 2.979, "volume": 5467.0}, {"date": "2011-12-20", "close": 2.979, "volume": 25.0}, {"date": "2011-12-21", "close": 3.6741, "volume": 2266.0}, {"date": "2011-12-22", "close": 3.6741, "volume": 136.0}, {"date": "2012-01-03", "close": 3.4755, "volume": 252.0}, {"date": "2012-01-04", "close": 3.0783, "volume": 3025.0}, {"date": "2012-01-05", "close": 3.1776, "volume": 151.0}, {"date": "2012-01-10", "close": 3.4755, "volume": 852.0}, {"date": "2012-01-12", "close": 3.4755, "volume": 3161.0}, {"date": "2012-01-13", "close": 3.4755, "volume": 3021.0}, {"date": "2012-01-27", "close": 3.972, "volume": 1259.0}, {"date": "2012-01-30", "close": 4.5678, "volume": 504.0}, {"date": "2012-01-31", "close": 4.5678, "volume": 1133.0}, {"date": "2012-02-01", "close": 4.5678, "volume": 6505.0}, {"date": "2012-02-02", "close": 4.8657, "volume": 3175.0}, {"date": "2012-02-03", "close": 4.965, "volume": 1007.0}, {"date": "2012-02-07", "close": 4.965, "volume": 755.0}, {"date": "2012-02-08", "close": 4.965, "volume": 201.0}, {"date": "2012-02-09", "close": 4.965, "volume": 403.0}, {"date": "2012-02-10", "close": 4.8657, "volume": 2518.0}, {"date": "2012-02-13", "close": 5.1636, "volume": 504.0}, {"date": "2012-02-16", "close": 4.7664, "volume": 5539.0}, {"date": "2012-02-17", "close": 4.7664, "volume": 1259.0}, {"date": "2012-02-20", "close": 4.965, "volume": 2064.0}, {"date": "2012-02-21", "close": 4.965, "volume": 2014.0}, {"date": "2012-02-22", "close": 4.7664, "volume": 5035.0}, {"date": "2012-02-23", "close": 4.965, "volume": 3223.0}, {"date": "2012-02-24", "close": 4.965, "volume": 3827.0}, {"date": "2012-02-28", "close": 4.965, "volume": 640.0}, {"date": "2012-02-29", "close": 4.965, "volume": 1939.0}, {"date": "2012-03-02", "close": 5.3622, "volume": 76.0}, {"date": "2012-03-06", "close": 4.965, "volume": 1007.0}, {"date": "2012-03-13", "close": 4.8657, "volume": 252.0}, {"date": "2012-03-15", "close": 5.1636, "volume": 1007.0}, {"date": "2012-03-16", "close": 5.3622, "volume": 428.0}, {"date": "2012-03-21", "close": 4.965, "volume": 2014.0}, {"date": "2012-03-23", "close": 4.965, "volume": 1259.0}, {"date": "2012-03-26", "close": 5.1636, "volume": 3575.0}, {"date": "2012-03-29", "close": 4.965, "volume": 705.0}, {"date": "2012-03-30", "close": 5.1636, "volume": 1762.0}, {"date": "2012-04-02", "close": 5.1636, "volume": 1007.0}, {"date": "2012-04-03", "close": 5.1636, "volume": 755.0}, {"date": "2012-04-05", "close": 4.965, "volume": 706.0}, {"date": "2012-04-10", "close": 4.965, "volume": 1108.0}, {"date": "2012-04-11", "close": 4.7664, "volume": 50.0}, {"date": "2012-04-16", "close": 4.7664, "volume": 4985.0}, {"date": "2012-04-18", "close": 5.1636, "volume": 18388.0}, {"date": "2012-04-20", "close": 5.3622, "volume": 4532.0}, {"date": "2012-04-26", "close": 5.3622, "volume": 0.0}, {"date": "2012-04-27", "close": 5.1636, "volume": 2014.0}, {"date": "2012-05-03", "close": 5.1636, "volume": 4019.0}, {"date": "2012-05-04", "close": 5.1636, "volume": 1259.0}, {"date": "2012-05-08", "close": 5.1636, "volume": 403.0}, {"date": "2012-05-09", "close": 5.1636, "volume": 403.0}, {"date": "2012-05-10", "close": 5.1636, "volume": 2014.0}, {"date": "2012-05-14", "close": 4.965, "volume": 4280.0}, {"date": "2012-05-16", "close": 5.1636, "volume": 1344.0}, {"date": "2012-05-23", "close": 5.1636, "volume": 1007.0}, {"date": "2012-05-24", "close": 5.1636, "volume": 504.0}, {"date": "2012-06-04", "close": 4.3692, "volume": 403.0}, {"date": "2012-06-08", "close": 4.965, "volume": 1813.0}, {"date": "2012-06-13", "close": 4.3692, "volume": 806.0}, {"date": "2012-06-18", "close": 4.5678, "volume": 2518.0}, {"date": "2012-06-19", "close": 4.5678, "volume": 76.0}, {"date": "2012-06-22", "close": 4.5678, "volume": 3776.0}, {"date": "2012-06-25", "close": 4.5678, "volume": 3701.0}, {"date": "2012-06-26", "close": 4.5678, "volume": 5035.0}, {"date": "2012-06-29", "close": 4.7664, "volume": 1259.0}, {"date": "2012-07-05", "close": 4.5678, "volume": 1007.0}, {"date": "2012-07-06", "close": 4.5678, "volume": 453.0}, {"date": "2012-07-09", "close": 4.7664, "volume": 50.0}, {"date": "2012-07-10", "close": 3.972, "volume": 3021.0}, {"date": "2012-07-23", "close": 4.0713, "volume": 755.0}, {"date": "2012-08-01", "close": 4.7664, "volume": 453.0}, {"date": "2012-08-02", "close": 4.965, "volume": 504.0}, {"date": "2012-08-06", "close": 4.965, "volume": 1259.0}, {"date": "2012-08-13", "close": 5.1636, "volume": 504.0}, {"date": "2012-08-15", "close": 5.3622, "volume": 1133.0}, {"date": "2012-08-20", "close": 5.4615, "volume": 7528.0}, {"date": "2012-08-21", "close": 5.4615, "volume": 327.0}, {"date": "2012-08-22", "close": 5.4615, "volume": 1133.0}, {"date": "2012-08-23", "close": 5.5608, "volume": 755.0}, {"date": "2012-08-24", "close": 5.958, "volume": 1259.0}, {"date": "2012-08-27", "close": 5.958, "volume": 4028.0}, {"date": "2012-08-28", "close": 5.958, "volume": 8645.0}, {"date": "2012-08-29", "close": 5.958, "volume": 504.0}, {"date": "2012-08-30", "close": 5.958, "volume": 12991.0}, {"date": "2012-09-03", "close": 5.958, "volume": 2518.0}, {"date": "2012-09-04", "close": 5.5608, "volume": 3776.0}, {"date": "2012-09-05", "close": 5.958, "volume": 1511.0}, {"date": "2012-09-07", "close": 5.958, "volume": 6848.0}, {"date": "2012-09-10", "close": 5.958, "volume": 940.0}, {"date": "2012-09-11", "close": 5.7594, "volume": 3525.0}, {"date": "2012-09-18", "close": 5.7594, "volume": 302.0}, {"date": "2012-09-19", "close": 5.2629, "volume": 1259.0}, {"date": "2012-09-21", "close": 5.3622, "volume": 859.0}, {"date": "2012-09-26", "close": 5.5608, "volume": 602.0}, {"date": "2012-10-01", "close": 5.5608, "volume": 3021.0}, {"date": "2012-10-02", "close": 5.5608, "volume": 7049.0}, {"date": "2012-10-03", "close": 5.5608, "volume": 2291.0}, {"date": "2012-10-04", "close": 5.5608, "volume": 831.0}, {"date": "2012-10-05", "close": 5.5608, "volume": 2014.0}, {"date": "2012-10-10", "close": 5.3622, "volume": 1511.0}, {"date": "2012-10-11", "close": 5.3622, "volume": 3525.0}, {"date": "2012-10-15", "close": 5.3622, "volume": 3525.0}, {"date": "2012-10-17", "close": 4.965, "volume": 4834.0}, {"date": "2012-10-19", "close": 4.965, "volume": 1259.0}, {"date": "2012-10-26", "close": 4.5678, "volume": 2669.0}, {"date": "2012-10-29", "close": 4.5678, "volume": 4783.0}, {"date": "2012-10-30", "close": 4.5678, "volume": 1511.0}, {"date": "2012-10-31", "close": 4.1706, "volume": 2014.0}, {"date": "2012-11-02", "close": 4.3692, "volume": 6546.0}, {"date": "2012-11-05", "close": 4.3692, "volume": 3273.0}, {"date": "2012-11-06", "close": 4.3692, "volume": 2014.0}, {"date": "2012-11-07", "close": 4.2699, "volume": 4028.0}, {"date": "2012-11-14", "close": 4.2699, "volume": 1200.0}, {"date": "2012-11-16", "close": 4.2699, "volume": 643.0}, {"date": "2012-11-22", "close": 4.2699, "volume": 9931.0}, {"date": "2012-11-23", "close": 5.3622, "volume": 2811.0}, {"date": "2012-11-26", "close": 5.958, "volume": 5144.0}, {"date": "2012-11-27", "close": 5.958, "volume": 1173.0}, {"date": "2012-11-28", "close": 5.5608, "volume": 2769.0}, {"date": "2012-11-29", "close": 5.1636, "volume": 1762.0}, {"date": "2012-11-30", "close": 5.1636, "volume": 232.0}, {"date": "2012-12-06", "close": 4.6671, "volume": 10373.0}, {"date": "2012-12-07", "close": 4.5678, "volume": 453.0}, {"date": "2012-12-12", "close": 4.3692, "volume": 4048.0}, {"date": "2012-12-19", "close": 4.2699, "volume": 504.0}, {"date": "2012-12-20", "close": 4.3692, "volume": 1259.0}, {"date": "2012-12-24", "close": 4.3692, "volume": 3776.0}, {"date": "2013-01-04", "close": 4.5678, "volume": 1435.0}, {"date": "2013-01-07", "close": 4.5678, "volume": 2518.0}, {"date": "2013-01-08", "close": 4.7664, "volume": 1007.0}, {"date": "2013-01-09", "close": 4.5678, "volume": 504.0}, {"date": "2013-01-10", "close": 4.5678, "volume": 1511.0}, {"date": "2013-01-11", "close": 5.1636, "volume": 2593.0}, {"date": "2013-01-14", "close": 5.1636, "volume": 3243.0}, {"date": "2013-01-16", "close": 4.965, "volume": 3525.0}, {"date": "2013-01-18", "close": 4.965, "volume": 2518.0}, {"date": "2013-01-21", "close": 4.965, "volume": 1108.0}, {"date": "2013-01-22", "close": 4.965, "volume": 504.0}, {"date": "2013-01-23", "close": 4.965, "volume": 7452.0}, {"date": "2013-01-24", "close": 4.965, "volume": 2392.0}, {"date": "2013-01-25", "close": 5.3622, "volume": 2014.0}, {"date": "2013-01-29", "close": 4.7664, "volume": 7301.0}, {"date": "2013-01-30", "close": 4.965, "volume": 504.0}, {"date": "2013-02-04", "close": 4.5678, "volume": 2266.0}, {"date": "2013-02-05", "close": 4.5678, "volume": 504.0}, {"date": "2013-02-11", "close": 4.5678, "volume": 182.0}, {"date": "2013-03-01", "close": 4.3692, "volume": 504.0}, {"date": "2013-03-27", "close": 4.1706, "volume": 115.0}, {"date": "2013-03-28", "close": 4.1706, "volume": 25176.0}, {"date": "2013-04-11", "close": 3.972, "volume": 4669.0}, {"date": "2013-04-12", "close": 3.7734, "volume": 0.0}, {"date": "2013-04-16", "close": 3.0783, "volume": 2014.0}, {"date": "2013-04-26", "close": 1.6881, "volume": 1648.0}, {"date": "2013-04-30", "close": 1.7874, "volume": 755.0}, {"date": "2013-05-01", "close": 1.5888, "volume": 5035.0}, {"date": "2013-05-02", "close": 1.6881, "volume": 504.0}, {"date": "2013-05-03", "close": 1.6881, "volume": 1007.0}, {"date": "2013-06-19", "close": 1.0923, "volume": 504.0}, {"date": "2013-06-27", "close": 0.95328, "volume": 5035.0}, {"date": "2013-08-01", "close": 0.7944, "volume": 2080.0}, {"date": "2013-08-21", "close": 0.7944, "volume": 1511.0}, {"date": "2013-09-19", "close": 0.7944, "volume": 1259.0}, {"date": "2013-11-06", "close": 0.61566, "volume": 1737.0}, {"date": "2013-11-07", "close": 0.61566, "volume": 2684.0}, {"date": "2013-11-08", "close": 0.51636, "volume": 2518.0}, {"date": "2013-11-14", "close": 0.5958, "volume": 2014.0}, {"date": "2013-11-20", "close": 0.993, "volume": 20896.0}, {"date": "2013-11-22", "close": 1.3902, "volume": 858.0}, {"date": "2013-11-25", "close": 1.3902, "volume": 83993.0}, {"date": "2013-11-26", "close": 1.3902, "volume": 5035.0}, {"date": "2013-11-27", "close": 1.3902, "volume": 11959.0}, {"date": "2013-11-28", "close": 1.44978, "volume": 1543.0}, {"date": "2013-11-29", "close": 1.44978, "volume": 856.0}, {"date": "2013-12-02", "close": 1.1916, "volume": 6035.0}, {"date": "2013-12-03", "close": 1.21146, "volume": 8172.0}, {"date": "2013-12-04", "close": 1.15188, "volume": 3273.0}, {"date": "2013-12-05", "close": 1.21146, "volume": 3021.0}, {"date": "2013-12-06", "close": 1.3902, "volume": 4733.0}, {"date": "2013-12-09", "close": 1.42992, "volume": 13029.0}, {"date": "2013-12-10", "close": 1.3902, "volume": 1286.0}, {"date": "2013-12-16", "close": 1.2909, "volume": 592.0}, {"date": "2013-12-17", "close": 1.2909, "volume": 164.0}, {"date": "2013-12-18", "close": 1.21146, "volume": 7049.0}, {"date": "2013-12-19", "close": 1.2909, "volume": 5119.0}, {"date": "2013-12-27", "close": 1.37034, "volume": 6420.0}, {"date": "2013-12-30", "close": 1.3902, "volume": 17190.0}, {"date": "2013-12-31", "close": 1.3902, "volume": 2014.0}, {"date": "2014-01-02", "close": 1.3902, "volume": 5539.0}, {"date": "2014-01-03", "close": 1.3902, "volume": 4673.0}, {"date": "2014-01-06", "close": 1.3902, "volume": 3776.0}, {"date": "2014-01-07", "close": 1.3902, "volume": 5035.0}, {"date": "2014-01-08", "close": 1.3902, "volume": 1007.0}, {"date": "2014-01-17", "close": 1.3902, "volume": 1259.0}, {"date": "2014-01-23", "close": 1.3902, "volume": 30211.0}, {"date": "2014-01-24", "close": 1.3902, "volume": 2518.0}, {"date": "2014-01-29", "close": 1.5888, "volume": 5035.0}, {"date": "2014-01-30", "close": 1.7874, "volume": 6294.0}, {"date": "2014-02-03", "close": 1.986, "volume": 8056.0}, {"date": "2014-02-04", "close": 1.986, "volume": 3021.0}, {"date": "2014-02-06", "close": 1.2909, "volume": 29882.0}, {"date": "2014-02-07", "close": 1.13202, "volume": 47637.0}, {"date": "2014-02-10", "close": 1.2909, "volume": 5035.0}, {"date": "2014-02-11", "close": 1.2909, "volume": null}, {"date": "2014-02-12", "close": 1.1916, "volume": 103776.0}, {"date": "2014-02-13", "close": 1.1916, "volume": 15106.0}, {"date": "2014-02-14", "close": 1.23132, "volume": 19792.0}, {"date": "2014-02-17", "close": 1.37034, "volume": 24739.0}, {"date": "2014-02-18", "close": 1.2909, "volume": 46993.0}, {"date": "2014-02-20", "close": 1.2909, "volume": 3.0}, {"date": "2014-02-21", "close": 1.23132, "volume": 11749.0}, {"date": "2014-02-24", "close": 1.21146, "volume": 26531.0}, {"date": "2014-02-25", "close": 1.23132, "volume": 29431.0}, {"date": "2014-02-26", "close": 1.33062, "volume": 1007.0}, {"date": "2014-02-28", "close": 1.2909, "volume": 1148.0}, {"date": "2014-03-03", "close": 1.35048, "volume": 7059.0}, {"date": "2014-03-04", "close": 1.2909, "volume": 9635.0}, {"date": "2014-03-05", "close": 1.2909, "volume": 402.0}, {"date": "2014-03-06", "close": 1.2909, "volume": 2831.0}, {"date": "2014-03-07", "close": 1.33062, "volume": 8750.0}, {"date": "2014-03-11", "close": 1.5888, "volume": 168878.0}, {"date": "2014-03-12", "close": 1.54908, "volume": 62408.0}, {"date": "2014-03-13", "close": 1.7874, "volume": 94776.0}, {"date": "2014-03-14", "close": 1.7874, "volume": 35693.0}, {"date": "2014-03-17", "close": 1.6881, "volume": 10221.0}, {"date": "2014-03-18", "close": 1.76754, "volume": 4088.0}, {"date": "2014-03-19", "close": 1.5888, "volume": 42152.0}, {"date": "2014-03-20", "close": 1.64838, "volume": 11512.0}, {"date": "2014-03-21", "close": 1.82712, "volume": 49046.0}, {"date": "2014-03-24", "close": 1.96614, "volume": 92661.0}, {"date": "2014-03-25", "close": 2.0853, "volume": 44562.0}, {"date": "2014-03-26", "close": 2.0853, "volume": 14034.0}, {"date": "2014-03-27", "close": 1.986, "volume": 8509.0}, {"date": "2014-03-28", "close": 1.96614, "volume": 671.0}, {"date": "2014-03-31", "close": 1.96614, "volume": 28480.0}, {"date": "2014-04-01", "close": 1.6881, "volume": 32557.0}, {"date": "2014-04-02", "close": 1.6881, "volume": 7049.0}, {"date": "2014-04-03", "close": 1.60866, "volume": 29989.0}, {"date": "2014-04-04", "close": 1.76754, "volume": 10740.0}, {"date": "2014-04-07", "close": 1.70796, "volume": 3247.0}, {"date": "2014-04-10", "close": 1.6881, "volume": 2182.0}, {"date": "2014-04-11", "close": 1.76754, "volume": 10374.0}, {"date": "2014-04-14", "close": 1.7874, "volume": 5043.0}, {"date": "2014-04-15", "close": 1.7874, "volume": 2820.0}, {"date": "2014-04-22", "close": 1.74768, "volume": 12790.0}, {"date": "2014-04-23", "close": 1.66824, "volume": 1380.0}, {"date": "2014-04-24", "close": 1.62852, "volume": 6163.0}, {"date": "2014-04-28", "close": 1.5888, "volume": 18886.0}, {"date": "2014-04-29", "close": 1.56894, "volume": 39211.0}, {"date": "2014-04-30", "close": 1.62852, "volume": 12852.0}, {"date": "2014-05-01", "close": 1.5888, "volume": 25684.0}, {"date": "2014-05-02", "close": 1.62852, "volume": 13511.0}, {"date": "2014-05-05", "close": 1.64838, "volume": 27612.0}, {"date": "2014-05-06", "close": 1.5888, "volume": 17388.0}, {"date": "2014-05-07", "close": 1.62852, "volume": 1511.0}, {"date": "2014-05-08", "close": 1.5888, "volume": 2618.0}, {"date": "2014-05-12", "close": 1.54908, "volume": 10713.0}, {"date": "2014-05-13", "close": 1.4895, "volume": 1007.0}, {"date": "2014-05-14", "close": 1.3902, "volume": 5035.0}, {"date": "2014-05-16", "close": 1.42992, "volume": 4280.0}, {"date": "2014-05-19", "close": 1.21146, "volume": 4526.0}, {"date": "2014-05-20", "close": 1.1916, "volume": 13380.0}, {"date": "2014-05-21", "close": 1.17174, "volume": 2518.0}, {"date": "2014-05-22", "close": 1.1916, "volume": 40812.0}, {"date": "2014-05-23", "close": 1.1916, "volume": 5840.0}, {"date": "2014-05-26", "close": 1.21146, "volume": 24273.0}, {"date": "2014-05-27", "close": 1.21146, "volume": 2962.0}, {"date": "2014-05-30", "close": 1.2909, "volume": 19322.0}, {"date": "2014-06-02", "close": 1.2909, "volume": 496.0}, {"date": "2014-06-04", "close": 1.25118, "volume": 1259.0}, {"date": "2014-06-05", "close": 1.35048, "volume": 19819.0}, {"date": "2014-06-06", "close": 1.2909, "volume": 9024.0}, {"date": "2014-06-10", "close": 1.31076, "volume": 3273.0}, {"date": "2014-06-11", "close": 1.35048, "volume": 10704.0}, {"date": "2014-06-12", "close": 1.2909, "volume": 9125.0}, {"date": "2014-06-13", "close": 1.2909, "volume": 3665.0}, {"date": "2014-06-17", "close": 1.13202, "volume": 26512.0}, {"date": "2014-06-19", "close": 1.0923, "volume": 41268.0}, {"date": "2014-06-20", "close": 1.21146, "volume": 12182.0}, {"date": "2014-06-23", "close": 1.2909, "volume": 12498.0}, {"date": "2014-06-24", "close": 1.05258, "volume": 6304.0}, {"date": "2014-06-25", "close": 1.0923, "volume": 2769.0}, {"date": "2014-06-26", "close": 1.1916, "volume": 6975.0}, {"date": "2014-06-27", "close": 1.13202, "volume": 4325.0}, {"date": "2014-06-30", "close": 1.11216, "volume": 3930.0}, {"date": "2014-07-01", "close": 1.13202, "volume": 5539.0}, {"date": "2014-07-02", "close": 1.1916, "volume": 41121.0}, {"date": "2014-07-03", "close": 1.1916, "volume": 22200.0}, {"date": "2014-07-04", "close": 1.31076, "volume": 10463.0}, {"date": "2014-07-07", "close": 1.37034, "volume": 4572.0}, {"date": "2014-07-08", "close": 1.37034, "volume": 2518.0}, {"date": "2014-07-09", "close": 1.2909, "volume": 3931.0}, {"date": "2014-07-10", "close": 1.37034, "volume": 3525.0}, {"date": "2014-07-15", "close": 1.31076, "volume": 6554.0}, {"date": "2014-07-16", "close": 1.42992, "volume": 11178.0}, {"date": "2014-07-17", "close": 1.3902, "volume": 6294.0}, {"date": "2014-07-18", "close": 1.3902, "volume": 17623.0}, {"date": "2014-07-21", "close": 1.3902, "volume": 7553.0}, {"date": "2014-07-22", "close": 1.3902, "volume": 4606.0}, {"date": "2014-07-24", "close": 1.3902, "volume": 4527.0}, {"date": "2014-07-30", "close": 1.33062, "volume": 5201.0}, {"date": "2014-07-31", "close": 1.33062, "volume": 5035.0}, {"date": "2014-08-01", "close": 1.31076, "volume": 7690.0}, {"date": "2014-08-07", "close": 1.33062, "volume": 5035.0}, {"date": "2014-08-08", "close": 1.1916, "volume": 2291.0}, {"date": "2014-08-11", "close": 1.01286, "volume": 1465.0}, {"date": "2014-08-14", "close": 1.03272, "volume": 839.0}, {"date": "2014-08-15", "close": 1.2909, "volume": 7454.0}, {"date": "2014-08-19", "close": 1.3902, "volume": 12912.0}, {"date": "2014-08-20", "close": 1.3902, "volume": 5035.0}, {"date": "2014-08-22", "close": 1.3902, "volume": 25838.0}, {"date": "2014-08-25", "close": 1.4895, "volume": 6798.0}, {"date": "2014-08-27", "close": 1.37034, "volume": 44603.0}, {"date": "2014-08-28", "close": 1.41006, "volume": 5035.0}, {"date": "2014-08-29", "close": 1.25118, "volume": 108955.0}, {"date": "2014-09-01", "close": 1.13202, "volume": 27511.0}, {"date": "2014-09-02", "close": 1.01286, "volume": 12802.0}, {"date": "2014-09-03", "close": 1.05258, "volume": 7227.0}, {"date": "2014-09-04", "close": 1.03272, "volume": 6035.0}, {"date": "2014-09-05", "close": 0.993, "volume": 42567.0}, {"date": "2014-09-08", "close": 1.01286, "volume": 14672.0}, {"date": "2014-09-09", "close": 0.83412, "volume": 8373.0}, {"date": "2014-09-11", "close": 0.97314, "volume": 13665.0}, {"date": "2014-09-12", "close": 0.8937, "volume": 6069.0}, {"date": "2014-09-15", "close": 0.85398, "volume": 18604.0}, {"date": "2014-09-17", "close": 0.87384, "volume": 17497.0}, {"date": "2014-09-18", "close": 0.91356, "volume": 3273.0}, {"date": "2014-09-23", "close": 0.85398, "volume": 27886.0}, {"date": "2014-09-26", "close": 0.85398, "volume": 6117.0}, {"date": "2014-10-07", "close": 0.6951, "volume": 3531.0}, {"date": "2014-10-08", "close": 0.6951, "volume": 4783.0}, {"date": "2014-10-09", "close": 0.6951, "volume": 16920.0}, {"date": "2014-10-10", "close": 0.5958, "volume": 685.0}, {"date": "2014-10-13", "close": 0.61566, "volume": 40829.0}, {"date": "2014-10-15", "close": 0.65538, "volume": 16431.0}, {"date": "2014-10-16", "close": 0.63552, "volume": 8975.0}, {"date": "2014-10-17", "close": 0.5958, "volume": 9130.0}, {"date": "2014-10-20", "close": 0.55608, "volume": 1141.0}, {"date": "2014-10-21", "close": 0.55608, "volume": 1303.0}, {"date": "2014-10-22", "close": 0.53622, "volume": 10070.0}, {"date": "2014-10-23", "close": 0.43692, "volume": 154.0}, {"date": "2014-10-24", "close": 0.47664, "volume": 14626.0}, {"date": "2014-10-27", "close": 0.53622, "volume": 18630.0}, {"date": "2014-10-30", "close": 0.31776, "volume": 30861.0}, {"date": "2014-10-31", "close": 0.31776, "volume": 3736.0}, {"date": "2014-11-05", "close": 0.37734, "volume": 6294.0}, {"date": "2014-11-06", "close": 0.41706, "volume": 1259.0}, {"date": "2014-11-07", "close": 0.27804, "volume": 38176.0}, {"date": "2014-11-10", "close": 0.2979, "volume": 33154.0}, {"date": "2014-11-11", "close": 0.27804, "volume": 2730.0}, {"date": "2014-11-12", "close": 0.25818, "volume": 11084.0}, {"date": "2014-11-14", "close": 0.27804, "volume": 25176.0}, {"date": "2014-11-18", "close": 0.2979, "volume": 4028.0}, {"date": "2014-11-19", "close": 0.33762, "volume": 15106.0}, {"date": "2014-11-21", "close": 0.31776, "volume": 8080.0}, {"date": "2014-11-24", "close": 0.2979, "volume": 28467.0}, {"date": "2014-11-25", "close": 0.31776, "volume": 65.0}, {"date": "2014-11-26", "close": 0.31776, "volume": 3541.0}, {"date": "2014-12-01", "close": 0.23832, "volume": 2704.0}, {"date": "2014-12-05", "close": 0.23832, "volume": 839.0}, {"date": "2014-12-08", "close": 0.23832, "volume": 3782.0}, {"date": "2014-12-09", "close": 0.23832, "volume": 1253.0}, {"date": "2014-12-18", "close": 0.25818, "volume": 2014.0}, {"date": "2014-12-23", "close": 0.25818, "volume": 9810.0}, {"date": "2015-01-07", "close": 0.21846, "volume": 56798.0}, {"date": "2015-01-08", "close": 0.1986, "volume": 12588.0}, {"date": "2015-01-13", "close": 0.17874, "volume": 8056.0}, {"date": "2015-01-19", "close": 0.1986, "volume": 11908.0}, {"date": "2015-01-27", "close": 0.1986, "volume": 379553.0}, {"date": "2015-02-13", "close": 0.13902, "volume": 22673.0}, {"date": "2015-02-19", "close": 0.13902, "volume": 17218.0}, {"date": "2015-02-20", "close": 0.13902, "volume": 2249.0}, {"date": "2015-02-27", "close": 0.21846, "volume": 19637.0}, {"date": "2015-03-13", "close": 0.13902, "volume": 3525.0}, {"date": "2015-03-20", "close": 0.21846, "volume": 7413.0}, {"date": "2015-03-25", "close": 0.25818, "volume": 12588.0}, {"date": "2015-04-02", "close": 0.25818, "volume": 4369.0}, {"date": "2015-04-20", "close": 0.25818, "volume": 5136.0}, {"date": "2015-04-29", "close": 0.25818, "volume": 14137.0}, {"date": "2015-05-04", "close": 0.25818, "volume": 3021.0}, {"date": "2015-05-05", "close": 0.25818, "volume": 3519.0}, {"date": "2015-05-06", "close": 0.27804, "volume": 6193.0}, {"date": "2015-05-07", "close": 0.27804, "volume": 3525.0}, {"date": "2015-05-08", "close": 0.35748, "volume": 14599.0}, {"date": "2015-05-12", "close": 0.3972, "volume": 18843.0}, {"date": "2015-05-13", "close": 0.35748, "volume": 5896.0}, {"date": "2015-05-14", "close": 0.35748, "volume": 4175.0}, {"date": "2015-05-18", "close": 0.2979, "volume": 10070.0}, {"date": "2015-05-21", "close": 0.33762, "volume": 12031.0}, {"date": "2015-05-27", "close": 0.35748, "volume": 860.0}, {"date": "2015-05-28", "close": 0.33762, "volume": 504.0}, {"date": "2015-06-09", "close": 0.2979, "volume": 6269.0}, {"date": "2015-06-10", "close": 0.2979, "volume": 29580.0}, {"date": "2015-06-11", "close": 0.27804, "volume": 3097.0}, {"date": "2015-06-16", "close": 0.27804, "volume": 18262.0}, {"date": "2015-06-17", "close": 0.25818, "volume": 12735.0}, {"date": "2015-06-18", "close": 0.25818, "volume": 4956.0}, {"date": "2015-06-19", "close": 0.2979, "volume": 7553.0}, {"date": "2015-06-29", "close": 0.2979, "volume": 5035.0}, {"date": "2015-07-01", "close": 0.31776, "volume": 6935.0}, {"date": "2015-07-03", "close": 0.27804, "volume": 5035.0}, {"date": "2015-07-10", "close": 0.2979, "volume": 5035.0}, {"date": "2015-07-17", "close": 0.2979, "volume": 10070.0}, {"date": "2015-07-20", "close": 0.31776, "volume": 504.0}, {"date": "2015-07-22", "close": 0.3972, "volume": 9663.0}, {"date": "2015-07-23", "close": 0.3972, "volume": 14488.0}, {"date": "2015-07-27", "close": 0.33762, "volume": 712.0}, {"date": "2015-07-29", "close": 0.33762, "volume": 629.0}, {"date": "2015-07-31", "close": 0.31776, "volume": 45697.0}, {"date": "2015-08-03", "close": 0.25818, "volume": 5035.0}, {"date": "2015-08-06", "close": 0.25818, "volume": 2014.0}, {"date": "2015-09-07", "close": 0.25818, "volume": 14610.0}, {"date": "2015-09-09", "close": 0.25818, "volume": 1007.0}, {"date": "2015-09-16", "close": 0.25818, "volume": 18628.0}, {"date": "2015-09-18", "close": 0.27804, "volume": 50352.0}, {"date": "2015-10-12", "close": 0.17874, "volume": 39443.0}, {"date": "2015-10-13", "close": 0.17874, "volume": 50352.0}, {"date": "2015-10-15", "close": 0.15888, "volume": 15106.0}, {"date": "2015-10-19", "close": 0.1986, "volume": 17372.0}, {"date": "2015-10-22", "close": 0.21846, "volume": 22502.0}, {"date": "2015-10-27", "close": 0.21846, "volume": 32775.0}, {"date": "2015-10-29", "close": 0.21846, "volume": 268.0}, {"date": "2015-11-02", "close": 0.21846, "volume": 50352.0}, {"date": "2015-11-04", "close": 0.21846, "volume": 30036.0}, {"date": "2015-11-11", "close": 0.21846, "volume": 2518.0}, {"date": "2015-11-16", "close": 0.21846, "volume": 3776.0}, {"date": "2015-11-19", "close": 0.21846, "volume": 3346.0}, {"date": "2015-11-23", "close": 0.21846, "volume": 10408.0}, {"date": "2015-11-25", "close": 0.1986, "volume": 1676.0}, {"date": "2015-11-27", "close": 0.21846, "volume": 40282.0}, {"date": "2015-12-01", "close": 0.23832, "volume": 2518.0}, {"date": "2015-12-11", "close": 0.1986, "volume": 2518.0}, {"date": "2015-12-14", "close": 0.1986, "volume": 5035.0}, {"date": "2015-12-23", "close": 0.21846, "volume": 7305.0}, {"date": "2015-12-29", "close": 0.27804, "volume": 16784.0}, {"date": "2016-01-07", "close": 0.31776, "volume": 7049.0}, {"date": "2016-01-11", "close": 0.35748, "volume": 5035.0}, {"date": "2016-01-12", "close": 0.35748, "volume": 4532.0}, {"date": "2016-01-19", "close": 0.35748, "volume": 5035.0}, {"date": "2016-01-22", "close": 0.3972, "volume": 53955.0}, {"date": "2016-01-25", "close": 0.4965, "volume": 59164.0}, {"date": "2016-02-03", "close": 0.47664, "volume": 502137.0}, {"date": "2016-02-04", "close": 0.45678, "volume": 147422.0}, {"date": "2016-02-05", "close": 0.5958, "volume": 312455.0}, {"date": "2016-02-08", "close": 0.63552, "volume": 138874.0}, {"date": "2016-02-09", "close": 0.57594, "volume": 169394.0}, {"date": "2016-02-10", "close": 0.51636, "volume": 44727.0}, {"date": "2016-02-11", "close": 0.51636, "volume": 115106.0}, {"date": "2016-02-12", "close": 0.57594, "volume": 61714.0}, {"date": "2016-02-15", "close": 0.57594, "volume": 125790.0}, {"date": "2016-02-16", "close": 0.4965, "volume": 41217.0}, {"date": "2016-02-17", "close": 0.51636, "volume": 14335.0}, {"date": "2016-02-18", "close": 0.51636, "volume": 18193.0}, {"date": "2016-02-19", "close": 0.51636, "volume": 144008.0}, {"date": "2016-02-22", "close": 0.4965, "volume": 20141.0}, {"date": "2016-02-23", "close": 0.4965, "volume": 63596.0}, {"date": "2016-02-24", "close": 0.3972, "volume": 53833.0}, {"date": "2016-02-26", "close": 0.3972, "volume": 10226.0}, {"date": "2016-02-29", "close": 0.43692, "volume": 11329.0}, {"date": "2016-03-01", "close": 0.43692, "volume": 3776.0}, {"date": "2016-03-02", "close": 0.3972, "volume": 55826.0}, {"date": "2016-03-04", "close": 0.3972, "volume": 5035.0}, {"date": "2016-03-07", "close": 0.3972, "volume": 2266.0}, {"date": "2016-03-08", "close": 0.3972, "volume": 1259.0}, {"date": "2016-03-09", "close": 0.45678, "volume": 10254.0}, {"date": "2016-03-10", "close": 0.47664, "volume": 10070.0}, {"date": "2016-03-11", "close": 0.43692, "volume": 20226.0}, {"date": "2016-03-15", "close": 0.47664, "volume": 3207.0}, {"date": "2016-03-16", "close": 0.45678, "volume": 16616.0}, {"date": "2016-03-18", "close": 0.41706, "volume": 23556.0}, {"date": "2016-03-21", "close": 0.43692, "volume": 1620.0}, {"date": "2016-03-22", "close": 0.45678, "volume": 10070.0}, {"date": "2016-03-23", "close": 0.4965, "volume": 65551.0}, {"date": "2016-03-24", "close": 0.4965, "volume": 504.0}, {"date": "2016-03-29", "close": 0.53622, "volume": 4075.0}, {"date": "2016-03-30", "close": 0.51636, "volume": 16381.0}, {"date": "2016-03-31", "close": 0.4965, "volume": 1762.0}, {"date": "2016-04-04", "close": 0.47664, "volume": 18788.0}, {"date": "2016-04-05", "close": 0.4965, "volume": 24194.0}, {"date": "2016-04-06", "close": 0.45678, "volume": 43398.0}, {"date": "2016-04-07", "close": 0.47664, "volume": 26740.0}, {"date": "2016-04-08", "close": 0.4965, "volume": 2025.0}, {"date": "2016-04-11", "close": 0.45678, "volume": 24214.0}, {"date": "2016-04-12", "close": 0.43692, "volume": 1007.0}, {"date": "2016-04-14", "close": 0.43692, "volume": 18908.0}, {"date": "2016-04-18", "close": 0.45678, "volume": 12588.0}, {"date": "2016-04-20", "close": 0.45678, "volume": 1108.0}, {"date": "2016-04-21", "close": 0.45678, "volume": 5942.0}, {"date": "2016-04-22", "close": 0.47664, "volume": 1185.0}, {"date": "2016-04-26", "close": 0.43692, "volume": 7623.0}, {"date": "2016-04-27", "close": 0.43692, "volume": 50352.0}, {"date": "2016-04-28", "close": 0.43692, "volume": 27694.0}, {"date": "2016-05-03", "close": 0.4965, "volume": 45863.0}, {"date": "2016-05-05", "close": 0.4965, "volume": 4783.0}, {"date": "2016-05-06", "close": 0.45678, "volume": 2408.0}, {"date": "2016-05-09", "close": 0.43692, "volume": 33554.0}, {"date": "2016-05-10", "close": 0.43692, "volume": 29540.0}, {"date": "2016-05-11", "close": 0.3972, "volume": 28197.0}, {"date": "2016-05-13", "close": 0.3972, "volume": 40534.0}, {"date": "2016-05-16", "close": 0.35748, "volume": 40570.0}, {"date": "2016-05-17", "close": 0.33762, "volume": 34452.0}, {"date": "2016-05-19", "close": 0.3972, "volume": 3776.0}, {"date": "2016-05-20", "close": 0.3972, "volume": 50880.0}, {"date": "2016-05-23", "close": 0.41706, "volume": 831.0}, {"date": "2016-05-24", "close": 0.41706, "volume": 1284.0}, {"date": "2016-05-26", "close": 0.41706, "volume": 1283.0}, {"date": "2016-05-31", "close": 0.37734, "volume": 8001.0}, {"date": "2016-06-01", "close": 0.37734, "volume": 27393.0}, {"date": "2016-06-03", "close": 0.37734, "volume": 1958.0}, {"date": "2016-06-06", "close": 0.37734, "volume": 2221.0}, {"date": "2016-06-09", "close": 0.31776, "volume": 287.0}, {"date": "2016-06-10", "close": 0.31776, "volume": 2814.0}, {"date": "2016-06-14", "close": 0.33762, "volume": 8912.0}, {"date": "2016-06-15", "close": 0.33762, "volume": 444.0}, {"date": "2016-06-16", "close": 0.33762, "volume": 17431.0}, {"date": "2016-06-20", "close": 0.33762, "volume": 5035.0}, {"date": "2016-06-21", "close": 0.31776, "volume": 12414.0}, {"date": "2016-06-22", "close": 0.31776, "volume": 55388.0}, {"date": "2016-06-23", "close": 0.31776, "volume": 12588.0}, {"date": "2016-06-24", "close": 0.31776, "volume": 40282.0}, {"date": "2016-06-27", "close": 0.31776, "volume": 5035.0}, {"date": "2016-06-29", "close": 0.31776, "volume": 5539.0}, {"date": "2016-07-01", "close": 0.31776, "volume": 40111.0}, {"date": "2016-07-07", "close": 0.2979, "volume": 1685.0}, {"date": "2016-07-15", "close": 0.2979, "volume": 60016.0}, {"date": "2016-07-18", "close": 0.2979, "volume": 12588.0}, {"date": "2016-07-19", "close": 0.2979, "volume": 8325.0}, {"date": "2016-07-20", "close": 0.27804, "volume": 22659.0}, {"date": "2016-07-21", "close": 0.2979, "volume": 17376.0}, {"date": "2016-07-22", "close": 0.2979, "volume": 24632.0}, {"date": "2016-07-25", "close": 0.2979, "volume": 10070.0}, {"date": "2016-07-26", "close": 0.25818, "volume": 18127.0}, {"date": "2016-07-27", "close": 0.25818, "volume": 38577.0}, {"date": "2016-07-28", "close": 0.25818, "volume": 17623.0}, {"date": "2016-07-29", "close": 0.25818, "volume": 639.0}, {"date": "2016-08-01", "close": 0.25818, "volume": 37764.0}, {"date": "2016-08-02", "close": 0.25818, "volume": 6697.0}, {"date": "2016-08-05", "close": 0.25818, "volume": 11856.0}, {"date": "2016-08-08", "close": 0.23832, "volume": 11959.0}, {"date": "2016-08-10", "close": 0.23832, "volume": 14902.0}, {"date": "2016-08-11", "close": 0.21846, "volume": 15106.0}, {"date": "2016-08-15", "close": 0.25818, "volume": 5035.0}, {"date": "2016-08-17", "close": 0.21846, "volume": 14445.0}, {"date": "2016-08-19", "close": 0.23832, "volume": 10335.0}, {"date": "2016-08-24", "close": 0.1986, "volume": 15106.0}, {"date": "2016-08-29", "close": 0.1986, "volume": 20724.0}, {"date": "2016-09-01", "close": 0.2979, "volume": 33857.0}, {"date": "2016-09-02", "close": 0.35748, "volume": 120846.0}, {"date": "2016-09-05", "close": 0.37734, "volume": 70055.0}, {"date": "2016-09-06", "close": 0.33762, "volume": 71380.0}, {"date": "2016-09-07", "close": 0.2979, "volume": 7553.0}, {"date": "2016-09-08", "close": 0.33762, "volume": 8812.0}, {"date": "2016-09-09", "close": 0.31776, "volume": 43897.0}, {"date": "2016-09-12", "close": 0.35748, "volume": 58700.0}, {"date": "2016-09-14", "close": 0.35748, "volume": 5035.0}, {"date": "2016-09-15", "close": 0.33762, "volume": 8015.0}, {"date": "2016-09-16", "close": 0.35748, "volume": 13659.0}, {"date": "2016-09-19", "close": 0.37734, "volume": 25176.0}, {"date": "2016-09-20", "close": 0.37734, "volume": 22770.0}, {"date": "2016-09-21", "close": 0.37734, "volume": 47124.0}, {"date": "2016-09-22", "close": 0.3972, "volume": 17161.0}, {"date": "2016-09-23", "close": 0.37734, "volume": 2234.0}, {"date": "2016-09-26", "close": 0.37734, "volume": 150899.0}, {"date": "2016-09-28", "close": 0.37734, "volume": 50352.0}, {"date": "2016-09-29", "close": 0.37734, "volume": 30933.0}, {"date": "2016-09-30", "close": 0.37734, "volume": 629.0}, {"date": "2016-10-03", "close": 0.3972, "volume": 2518.0}, {"date": "2016-10-05", "close": 0.37734, "volume": 86493.0}, {"date": "2016-10-06", "close": 0.3972, "volume": 29846.0}, {"date": "2016-10-07", "close": 0.3972, "volume": 7553.0}, {"date": "2016-10-10", "close": 0.3972, "volume": 21724.0}, {"date": "2016-10-11", "close": 0.3972, "volume": 23913.0}, {"date": "2016-10-12", "close": 0.43692, "volume": 8594.0}, {"date": "2016-10-13", "close": 0.43692, "volume": 7277.0}, {"date": "2016-10-14", "close": 0.43692, "volume": 790.0}, {"date": "2016-11-25", "close": 0.55608, "volume": 708848.0}, {"date": "2016-11-28", "close": 0.5958, "volume": 433825.0}, {"date": "2016-11-29", "close": 0.61566, "volume": 470476.0}, {"date": "2016-11-30", "close": 0.51636, "volume": 350213.0}, {"date": "2016-12-01", "close": 0.51636, "volume": 106959.0}, {"date": "2016-12-02", "close": 0.51636, "volume": 75938.0}, {"date": "2016-12-05", "close": 0.4965, "volume": 115157.0}, {"date": "2016-12-06", "close": 0.57594, "volume": 178448.0}, {"date": "2016-12-07", "close": 0.5958, "volume": 249590.0}, {"date": "2016-12-08", "close": 0.57594, "volume": 212402.0}, {"date": "2016-12-09", "close": 0.55608, "volume": 133238.0}, {"date": "2016-12-12", "close": 0.53622, "volume": 185326.0}, {"date": "2016-12-13", "close": 0.4965, "volume": 176867.0}, {"date": "2016-12-14", "close": 0.51636, "volume": 8552.0}, {"date": "2016-12-15", "close": 0.53622, "volume": 68512.0}, {"date": "2016-12-16", "close": 0.4965, "volume": 102049.0}, {"date": "2016-12-19", "close": 0.4965, "volume": 44534.0}, {"date": "2016-12-20", "close": 0.53622, "volume": 237348.0}, {"date": "2016-12-21", "close": 0.51636, "volume": 33359.0}, {"date": "2016-12-22", "close": 0.4965, "volume": 21964.0}, {"date": "2016-12-28", "close": 0.47664, "volume": 54081.0}, {"date": "2016-12-29", "close": 0.47664, "volume": 14927.0}, {"date": "2016-12-30", "close": 0.4965, "volume": 38571.0}, {"date": "2017-01-03", "close": 0.51636, "volume": 31188.0}, {"date": "2017-01-04", "close": 0.47664, "volume": 349043.0}, {"date": "2017-01-05", "close": 0.4965, "volume": 36475.0}, {"date": "2017-01-06", "close": 0.4965, "volume": 25176.0}, {"date": "2017-01-09", "close": 0.47664, "volume": 94067.0}, {"date": "2017-01-10", "close": 0.47664, "volume": 50027.0}, {"date": "2017-01-11", "close": 0.47664, "volume": 84653.0}, {"date": "2017-01-12", "close": 0.51636, "volume": 129743.0}, {"date": "2017-01-13", "close": 0.51636, "volume": 14099.0}, {"date": "2017-01-16", "close": 0.4965, "volume": 26863.0}, {"date": "2017-01-17", "close": 0.4965, "volume": 75839.0}, {"date": "2017-01-18", "close": 0.4965, "volume": 2841.0}, {"date": "2017-01-19", "close": 0.4965, "volume": 90087.0}, {"date": "2017-01-20", "close": 0.51636, "volume": 36254.0}, {"date": "2017-01-23", "close": 0.4965, "volume": 35469.0}, {"date": "2017-01-24", "close": 0.55608, "volume": 264367.0}, {"date": "2017-01-25", "close": 0.53622, "volume": 188309.0}, {"date": "2017-01-27", "close": 0.55608, "volume": 115020.0}, {"date": "2017-01-30", "close": 0.51636, "volume": 9984.0}, {"date": "2017-01-31", "close": 0.51636, "volume": 183010.0}, {"date": "2017-02-01", "close": 0.51636, "volume": 62734.0}, {"date": "2017-02-02", "close": 0.51636, "volume": 67277.0}, {"date": "2017-02-03", "close": 0.4965, "volume": 30404.0}, {"date": "2017-02-06", "close": 0.4965, "volume": 98681.0}, {"date": "2017-02-07", "close": 0.47664, "volume": 128194.0}, {"date": "2017-02-08", "close": 0.45678, "volume": 32729.0}, {"date": "2017-02-09", "close": 0.4965, "volume": 53288.0}, {"date": "2017-02-10", "close": 0.47664, "volume": 148097.0}, {"date": "2017-02-13", "close": 0.47664, "volume": 4079.0}, {"date": "2017-02-14", "close": 0.51636, "volume": 121777.0}, {"date": "2017-02-15", "close": 0.4965, "volume": 54782.0}, {"date": "2017-02-16", "close": 0.51636, "volume": 72140.0}, {"date": "2017-02-17", "close": 0.4965, "volume": 89796.0}, {"date": "2017-02-20", "close": 0.51636, "volume": 48336.0}, {"date": "2017-02-21", "close": 0.4965, "volume": 54572.0}, {"date": "2017-02-22", "close": 0.55608, "volume": 63403.0}, {"date": "2017-02-23", "close": 0.55608, "volume": 128224.0}, {"date": "2017-02-28", "close": 0.4965, "volume": 350034.0}, {"date": "2017-03-01", "close": 0.45678, "volume": 45417.0}, {"date": "2017-03-02", "close": 0.4965, "volume": 806356.0}, {"date": "2017-03-03", "close": 0.4965, "volume": 67082.0}, {"date": "2017-03-06", "close": 0.4965, "volume": 10170.0}, {"date": "2017-03-07", "close": 0.45678, "volume": 41576.0}, {"date": "2017-03-08", "close": 0.4965, "volume": 36098.0}, {"date": "2017-03-13", "close": 0.45678, "volume": 89942.0}, {"date": "2017-03-14", "close": 0.45678, "volume": 95894.0}, {"date": "2017-03-15", "close": 0.41706, "volume": 148288.0}, {"date": "2017-03-16", "close": 0.3972, "volume": 27593.0}, {"date": "2017-03-17", "close": 0.43692, "volume": 10196.0}, {"date": "2017-03-20", "close": 0.43692, "volume": 46478.0}, {"date": "2017-03-21", "close": 0.43692, "volume": 35020.0}, {"date": "2017-03-22", "close": 0.41706, "volume": 47466.0}, {"date": "2017-03-23", "close": 0.43692, "volume": 23917.0}, {"date": "2017-03-24", "close": 0.45678, "volume": 13383.0}, {"date": "2017-03-27", "close": 0.43692, "volume": 38.0}, {"date": "2017-03-28", "close": 0.3972, "volume": 56647.0}, {"date": "2017-03-29", "close": 0.37734, "volume": 336107.0}, {"date": "2017-03-30", "close": 0.41706, "volume": 183009.0}, {"date": "2017-03-31", "close": 0.45678, "volume": 670131.0}, {"date": "2017-04-03", "close": 0.45678, "volume": 17830.0}, {"date": "2017-04-04", "close": 0.41706, "volume": 63092.0}, {"date": "2017-04-05", "close": 0.41706, "volume": 79723.0}, {"date": "2017-04-06", "close": 0.41706, "volume": 44370.0}, {"date": "2017-04-07", "close": 0.3972, "volume": 71178.0}, {"date": "2017-04-10", "close": 0.35748, "volume": 67685.0}, {"date": "2017-04-11", "close": 0.35748, "volume": 50271.0}, {"date": "2017-04-12", "close": 0.33762, "volume": 30846.0}, {"date": "2017-04-13", "close": 0.33762, "volume": 378.0}, {"date": "2017-04-18", "close": 0.37734, "volume": 8303.0}, {"date": "2017-04-19", "close": 0.35748, "volume": 6208.0}, {"date": "2017-04-20", "close": 0.35748, "volume": 5949.0}, {"date": "2017-04-21", "close": 0.37734, "volume": 11665.0}, {"date": "2017-04-24", "close": 0.35748, "volume": 10350.0}, {"date": "2017-04-26", "close": 0.35748, "volume": 14297.0}, {"date": "2017-04-27", "close": 0.27804, "volume": 337001.0}, {"date": "2017-04-28", "close": 0.27804, "volume": 2009.0}, {"date": "2017-05-01", "close": 0.33762, "volume": 114278.0}, {"date": "2017-05-02", "close": 0.33762, "volume": 74982.0}, {"date": "2017-05-03", "close": 0.35748, "volume": 494130.0}, {"date": "2017-05-04", "close": 0.3972, "volume": 95421.0}, {"date": "2017-05-05", "close": 0.3972, "volume": 190746.0}, {"date": "2017-05-08", "close": 0.35748, "volume": 89691.0}, {"date": "2017-05-09", "close": 0.35748, "volume": 158120.0}, {"date": "2017-05-10", "close": 0.35748, "volume": 55036.0}, {"date": "2017-05-11", "close": 0.35748, "volume": 81671.0}, {"date": "2017-05-12", "close": 0.35748, "volume": 16853.0}, {"date": "2017-05-15", "close": 0.35748, "volume": 793.0}, {"date": "2017-05-16", "close": 0.33762, "volume": 11194.0}, {"date": "2017-05-17", "close": 0.37734, "volume": 30977.0}, {"date": "2017-05-18", "close": 0.37734, "volume": 8551.0}, {"date": "2017-05-19", "close": 0.3972, "volume": 20141.0}, {"date": "2017-05-22", "close": 0.3972, "volume": 705.0}, {"date": "2017-05-23", "close": 0.37734, "volume": 1590.0}, {"date": "2017-05-24", "close": 0.33762, "volume": 7301.0}, {"date": "2017-05-25", "close": 0.35748, "volume": 56235.0}, {"date": "2017-05-26", "close": 0.35748, "volume": 1122.0}, {"date": "2017-05-29", "close": 0.37734, "volume": 7301.0}, {"date": "2017-05-30", "close": 0.35748, "volume": 65695.0}, {"date": "2017-05-31", "close": 0.33762, "volume": 14907.0}, {"date": "2017-06-01", "close": 0.2979, "volume": 95060.0}, {"date": "2017-06-05", "close": 0.2979, "volume": 46781.0}, {"date": "2017-06-06", "close": 0.27804, "volume": 20141.0}, {"date": "2017-06-07", "close": 0.27804, "volume": 6554.0}, {"date": "2017-06-08", "close": 0.27804, "volume": 1511.0}, {"date": "2017-06-09", "close": 0.2979, "volume": 4318.0}, {"date": "2017-06-13", "close": 0.2979, "volume": 4028.0}, {"date": "2017-06-14", "close": 0.27804, "volume": 108629.0}, {"date": "2017-06-15", "close": 0.33762, "volume": 3747.0}, {"date": "2017-06-16", "close": 0.33762, "volume": 88530.0}, {"date": "2017-06-19", "close": 0.33762, "volume": 8061.0}, {"date": "2017-06-20", "close": 0.31776, "volume": 12698.0}, {"date": "2017-06-21", "close": 0.31776, "volume": 26015.0}, {"date": "2017-06-22", "close": 0.33762, "volume": 16421.0}, {"date": "2017-06-23", "close": 0.35748, "volume": 8923.0}, {"date": "2017-06-26", "close": 0.33762, "volume": 81124.0}, {"date": "2017-06-27", "close": 0.2979, "volume": 34286.0}, {"date": "2017-06-28", "close": 0.31776, "volume": 154238.0}, {"date": "2017-06-30", "close": 0.2979, "volume": 113714.0}, {"date": "2017-07-03", "close": 0.2979, "volume": 22078.0}, {"date": "2017-07-04", "close": 0.2979, "volume": 5209.0}, {"date": "2017-07-05", "close": 0.2979, "volume": 2266.0}, {"date": "2017-07-06", "close": 0.2979, "volume": 50381.0}, {"date": "2017-07-07", "close": 0.31776, "volume": 17657.0}, {"date": "2017-07-10", "close": 0.33762, "volume": 9678.0}, {"date": "2017-07-11", "close": 0.31776, "volume": 1254.0}, {"date": "2017-07-12", "close": 0.2979, "volume": 30257.0}, {"date": "2017-07-13", "close": 0.31776, "volume": 36735.0}, {"date": "2017-07-17", "close": 0.31776, "volume": 13773.0}, {"date": "2017-07-18", "close": 0.33762, "volume": 86112.0}, {"date": "2017-07-19", "close": 0.31776, "volume": 39244.0}, {"date": "2017-07-20", "close": 0.31776, "volume": 32155.0}, {"date": "2017-07-24", "close": 0.31776, "volume": 5035.0}, {"date": "2017-07-25", "close": 0.31776, "volume": 2140.0}, {"date": "2017-07-26", "close": 0.2979, "volume": 23362.0}, {"date": "2017-07-28", "close": 0.35748, "volume": 290196.0}, {"date": "2017-07-31", "close": 0.35748, "volume": 61677.0}, {"date": "2017-08-01", "close": 0.33762, "volume": 33233.0}, {"date": "2017-08-02", "close": 0.33762, "volume": 25176.0}, {"date": "2017-08-07", "close": 0.35748, "volume": 346697.0}, {"date": "2017-08-08", "close": 0.33762, "volume": 124326.0}, {"date": "2017-08-09", "close": 0.33762, "volume": 36026.0}, {"date": "2017-08-10", "close": 0.31776, "volume": 42652.0}, {"date": "2017-08-11", "close": 0.33762, "volume": 44512.0}, {"date": "2017-08-14", "close": 0.2979, "volume": 73564.0}, {"date": "2017-08-15", "close": 0.35748, "volume": 195850.0}, {"date": "2017-08-16", "close": 0.35748, "volume": 87366.0}, {"date": "2017-08-17", "close": 0.37734, "volume": 14994.0}, {"date": "2017-08-18", "close": 0.37734, "volume": 23162.0}, {"date": "2017-08-21", "close": 0.35748, "volume": 59057.0}, {"date": "2017-08-22", "close": 0.35748, "volume": 22659.0}, {"date": "2017-08-23", "close": 0.33762, "volume": 161279.0}, {"date": "2017-08-24", "close": 0.31776, "volume": 25176.0}, {"date": "2017-08-28", "close": 0.33762, "volume": 12588.0}, {"date": "2017-08-29", "close": 0.33762, "volume": 22269.0}, {"date": "2017-08-31", "close": 0.35748, "volume": 5009.0}, {"date": "2017-09-01", "close": 0.31776, "volume": 58733.0}, {"date": "2017-09-04", "close": 0.33762, "volume": 36203.0}, {"date": "2017-09-05", "close": 0.31776, "volume": 9544.0}, {"date": "2017-09-06", "close": 0.31776, "volume": 6677.0}, {"date": "2017-09-07", "close": 0.31776, "volume": 72920.0}, {"date": "2017-09-11", "close": 0.2979, "volume": 98615.0}, {"date": "2017-09-12", "close": 0.31776, "volume": 82854.0}, {"date": "2017-09-13", "close": 0.31776, "volume": 15081.0}, {"date": "2017-09-14", "close": 0.2979, "volume": 278624.0}, {"date": "2017-09-15", "close": 0.31776, "volume": 22659.0}, {"date": "2017-09-18", "close": 0.2979, "volume": 85490.0}, {"date": "2017-09-19", "close": 0.2979, "volume": 71452.0}, {"date": "2017-09-20", "close": 0.2979, "volume": 3525.0}, {"date": "2017-09-21", "close": 0.27804, "volume": 25176.0}, {"date": "2017-09-22", "close": 0.27804, "volume": 44338.0}, {"date": "2017-09-25", "close": 0.25818, "volume": 37617.0}, {"date": "2017-09-26", "close": 0.2979, "volume": 287582.0}, {"date": "2017-09-27", "close": 0.27804, "volume": 14752.0}, {"date": "2017-09-28", "close": 0.2979, "volume": 35026.0}, {"date": "2017-09-29", "close": 0.31776, "volume": 81284.0}, {"date": "2017-10-02", "close": 0.2979, "volume": 166104.0}, {"date": "2017-10-03", "close": 0.2979, "volume": 5725.0}, {"date": "2017-10-04", "close": 0.2979, "volume": 2769.0}, {"date": "2017-10-05", "close": 0.2979, "volume": 16035.0}, {"date": "2017-10-06", "close": 0.31776, "volume": 121066.0}, {"date": "2017-10-09", "close": 0.31776, "volume": 233372.0}, {"date": "2017-10-10", "close": 0.33762, "volume": 333428.0}, {"date": "2017-10-11", "close": 0.33762, "volume": 277132.0}, {"date": "2017-10-12", "close": 0.33762, "volume": 125529.0}, {"date": "2017-10-13", "close": 0.33762, "volume": 61833.0}, {"date": "2017-10-16", "close": 0.2979, "volume": 116536.0}, {"date": "2017-10-17", "close": 0.31776, "volume": 192693.0}, {"date": "2017-10-18", "close": 0.33762, "volume": 11006.0}, {"date": "2017-10-19", "close": 0.31776, "volume": 9494.0}, {"date": "2017-10-20", "close": 0.33762, "volume": 84167.0}, {"date": "2017-10-23", "close": 0.33762, "volume": 150192.0}, {"date": "2017-10-24", "close": 0.37734, "volume": 76920.0}, {"date": "2017-10-25", "close": 0.35748, "volume": 119214.0}, {"date": "2017-10-26", "close": 0.35748, "volume": 7263.0}, {"date": "2017-10-27", "close": 0.33762, "volume": 116428.0}, {"date": "2017-10-30", "close": 0.35748, "volume": 158165.0}, {"date": "2017-10-31", "close": 0.35748, "volume": 1762.0}, {"date": "2017-11-01", "close": 0.35748, "volume": 3296.0}, {"date": "2017-11-02", "close": 0.35748, "volume": 2998.0}, {"date": "2017-11-03", "close": 0.35748, "volume": 10782.0}, {"date": "2017-11-06", "close": 0.33762, "volume": 186037.0}, {"date": "2017-11-07", "close": 0.33762, "volume": 16393.0}, {"date": "2017-11-08", "close": 0.31776, "volume": 154266.0}, {"date": "2017-11-09", "close": 0.35748, "volume": 82433.0}, {"date": "2017-11-10", "close": 0.43692, "volume": 310646.0}, {"date": "2017-11-13", "close": 0.3972, "volume": 180810.0}, {"date": "2017-11-14", "close": 0.3972, "volume": 70617.0}, {"date": "2017-11-15", "close": 0.3972, "volume": 532.0}, {"date": "2017-11-16", "close": 0.37734, "volume": 56495.0}, {"date": "2017-11-17", "close": 0.37734, "volume": 102610.0}, {"date": "2017-11-20", "close": 0.3972, "volume": 125712.0}, {"date": "2017-11-21", "close": 0.3972, "volume": 11581.0}, {"date": "2017-11-22", "close": 0.37734, "volume": 186004.0}, {"date": "2017-11-23", "close": 0.37734, "volume": 25809.0}, {"date": "2017-11-24", "close": 0.35748, "volume": 146203.0}, {"date": "2017-11-27", "close": 0.35748, "volume": 58686.0}, {"date": "2017-11-28", "close": 0.33762, "volume": 172663.0}, {"date": "2017-11-29", "close": 0.33762, "volume": 127376.0}, {"date": "2017-11-30", "close": 0.35748, "volume": 183560.0}, {"date": "2017-12-01", "close": 0.31776, "volume": 141149.0}, {"date": "2017-12-04", "close": 0.31776, "volume": 48977.0}, {"date": "2017-12-05", "close": 0.31776, "volume": 130474.0}, {"date": "2017-12-06", "close": 0.2979, "volume": 117232.0}, {"date": "2017-12-07", "close": 0.2979, "volume": 81923.0}, {"date": "2017-12-08", "close": 0.2979, "volume": 38222.0}, {"date": "2017-12-11", "close": 0.2979, "volume": 119594.0}, {"date": "2017-12-12", "close": 0.27804, "volume": 31900.0}, {"date": "2017-12-13", "close": 0.27804, "volume": 93811.0}, {"date": "2017-12-14", "close": 0.31776, "volume": 67819.0}, {"date": "2017-12-15", "close": 0.31776, "volume": 209545.0}, {"date": "2017-12-18", "close": 0.2979, "volume": 48870.0}, {"date": "2017-12-19", "close": 0.2979, "volume": 102433.0}, {"date": "2017-12-20", "close": 0.2979, "volume": 49345.0}, {"date": "2017-12-21", "close": 0.2979, "volume": 129003.0}, {"date": "2017-12-22", "close": 0.2979, "volume": 53464.0}, {"date": "2017-12-27", "close": 0.25818, "volume": 285129.0}, {"date": "2017-12-28", "close": 0.27804, "volume": 4747.0}, {"date": "2017-12-29", "close": 0.27804, "volume": 21965.0}, {"date": "2018-01-02", "close": 0.27804, "volume": 1007.0}, {"date": "2018-01-03", "close": 0.27804, "volume": 50352.0}, {"date": "2018-01-04", "close": 0.27804, "volume": 26070.0}, {"date": "2018-01-05", "close": 0.25818, "volume": 2780.0}, {"date": "2018-01-08", "close": 0.27804, "volume": 5035.0}, {"date": "2018-01-09", "close": 0.2979, "volume": 103469.0}, {"date": "2018-01-10", "close": 0.31776, "volume": 100654.0}, {"date": "2018-01-11", "close": 0.33762, "volume": 32950.0}, {"date": "2018-01-12", "close": 0.2979, "volume": 52632.0}, {"date": "2018-01-15", "close": 0.33762, "volume": 218416.0}, {"date": "2018-01-16", "close": 0.31776, "volume": 22752.0}, {"date": "2018-01-17", "close": 0.27804, "volume": 116077.0}, {"date": "2018-01-18", "close": 0.2979, "volume": 88198.0}, {"date": "2018-01-19", "close": 0.2979, "volume": 12588.0}, {"date": "2018-01-22", "close": 0.2979, "volume": 49734.0}, {"date": "2018-01-23", "close": 0.27804, "volume": 2964.0}, {"date": "2018-01-24", "close": 0.27804, "volume": 177263.0}, {"date": "2018-01-25", "close": 0.27804, "volume": 22807.0}, {"date": "2018-01-29", "close": 0.27804, "volume": 15426.0}, {"date": "2018-01-30", "close": 0.33762, "volume": 299726.0}, {"date": "2018-01-31", "close": 0.31776, "volume": 37985.0}, {"date": "2018-02-01", "close": 0.31776, "volume": 154582.0}, {"date": "2018-02-02", "close": 0.2979, "volume": 21899.0}, {"date": "2018-02-05", "close": 0.31776, "volume": 38534.0}, {"date": "2018-02-06", "close": 0.27804, "volume": 25099.0}, {"date": "2018-02-07", "close": 0.2979, "volume": 6114.0}, {"date": "2018-02-08", "close": 0.27804, "volume": 99876.0}, {"date": "2018-02-09", "close": 0.25818, "volume": 87338.0}, {"date": "2018-02-12", "close": 0.31776, "volume": 6565.0}, {"date": "2018-02-13", "close": 0.2979, "volume": 20563.0}, {"date": "2018-02-14", "close": 0.2979, "volume": 15922.0}, {"date": "2018-02-15", "close": 0.2979, "volume": 54999.0}, {"date": "2018-02-16", "close": 0.27804, "volume": 33224.0}, {"date": "2018-02-19", "close": 0.27804, "volume": 9567.0}, {"date": "2018-02-20", "close": 0.27804, "volume": 41497.0}, {"date": "2018-02-21", "close": 0.27804, "volume": 51863.0}, {"date": "2018-02-22", "close": 0.2979, "volume": 25176.0}, {"date": "2018-02-23", "close": 0.31776, "volume": 76170.0}, {"date": "2018-02-26", "close": 0.35748, "volume": 569279.0}, {"date": "2018-02-27", "close": 0.35748, "volume": 693171.0}, {"date": "2018-02-28", "close": 0.31776, "volume": 550192.0}, {"date": "2018-03-01", "close": 0.31776, "volume": 66440.0}, {"date": "2018-03-02", "close": 0.2979, "volume": 142442.0}, {"date": "2018-03-05", "close": 0.2979, "volume": 87709.0}, {"date": "2018-03-06", "close": 0.27804, "volume": 7926.0}, {"date": "2018-03-07", "close": 0.31776, "volume": 83766.0}, {"date": "2018-03-08", "close": 0.2979, "volume": 163497.0}, {"date": "2018-03-09", "close": 0.2979, "volume": 139639.0}, {"date": "2018-03-12", "close": 0.27804, "volume": 33681.0}, {"date": "2018-03-13", "close": 0.27804, "volume": 82263.0}, {"date": "2018-03-14", "close": 0.2979, "volume": 23917.0}, {"date": "2018-03-15", "close": 0.27804, "volume": 146438.0}, {"date": "2018-03-16", "close": 0.27804, "volume": 43927.0}, {"date": "2018-03-19", "close": 0.23832, "volume": 326911.0}, {"date": "2018-03-20", "close": 0.23832, "volume": 151057.0}, {"date": "2018-03-21", "close": 0.21846, "volume": 90913.0}, {"date": "2018-03-22", "close": 0.23832, "volume": 53229.0}, {"date": "2018-03-23", "close": 0.23832, "volume": 10451.0}, {"date": "2018-03-26", "close": 0.21846, "volume": 22573.0}, {"date": "2018-03-27", "close": 0.23832, "volume": 271807.0}, {"date": "2018-03-28", "close": 0.25818, "volume": 89728.0}, {"date": "2018-03-29", "close": 0.25818, "volume": 2634140.0}, {"date": "2018-04-03", "close": 0.35748, "volume": 1998412.0}, {"date": "2018-04-04", "close": 0.31776, "volume": 671047.0}, {"date": "2018-04-05", "close": 0.3972, "volume": 1542634.0}, {"date": "2018-04-06", "close": 0.33762, "volume": 613617.0}, {"date": "2018-04-09", "close": 0.33762, "volume": 149654.0}, {"date": "2018-04-10", "close": 0.33762, "volume": 150043.0}, {"date": "2018-04-11", "close": 0.35748, "volume": 234671.0}, {"date": "2018-04-12", "close": 0.35748, "volume": 360845.0}, {"date": "2018-04-13", "close": 0.3972, "volume": 1995858.0}, {"date": "2018-04-16", "close": 0.37734, "volume": 1023817.0}, {"date": "2018-04-17", "close": 0.35748, "volume": 173732.0}, {"date": "2018-04-18", "close": 0.33762, "volume": 470407.0}, {"date": "2018-04-19", "close": 0.3972, "volume": 1454919.0}, {"date": "2018-04-20", "close": 0.3972, "volume": 218558.0}, {"date": "2018-04-23", "close": 0.3972, "volume": 284002.0}, {"date": "2018-04-24", "close": 0.37734, "volume": 180838.0}, {"date": "2018-04-26", "close": 0.37734, "volume": 153325.0}, {"date": "2018-04-27", "close": 0.45678, "volume": 632404.0}, {"date": "2018-04-30", "close": 0.43692, "volume": 362041.0}, {"date": "2018-05-01", "close": 0.43692, "volume": 148744.0}, {"date": "2018-05-02", "close": 0.45678, "volume": 362259.0}, {"date": "2018-05-03", "close": 0.43692, "volume": 180064.0}, {"date": "2018-05-04", "close": 0.41706, "volume": 461931.0}, {"date": "2018-05-07", "close": 0.3972, "volume": 76466.0}, {"date": "2018-05-08", "close": 0.3972, "volume": 289660.0}, {"date": "2018-05-09", "close": 0.41706, "volume": 284889.0}, {"date": "2018-05-10", "close": 0.41706, "volume": 203325.0}, {"date": "2018-05-11", "close": 0.41706, "volume": 108305.0}, {"date": "2018-05-14", "close": 0.41706, "volume": 103539.0}, {"date": "2018-05-15", "close": 0.3972, "volume": 289768.0}, {"date": "2018-05-16", "close": 0.37734, "volume": 156692.0}, {"date": "2018-05-17", "close": 0.37734, "volume": 163950.0}, {"date": "2018-05-18", "close": 0.37734, "volume": 103014.0}, {"date": "2018-05-21", "close": 0.3972, "volume": 51244.0}, {"date": "2018-05-22", "close": 0.41706, "volume": 60757.0}, {"date": "2018-05-23", "close": 0.41706, "volume": 5186.0}, {"date": "2018-05-24", "close": 0.43692, "volume": 206440.0}, {"date": "2018-05-25", "close": 0.45678, "volume": 291291.0}, {"date": "2018-05-28", "close": 0.43692, "volume": 27116.0}, {"date": "2018-05-29", "close": 0.43692, "volume": 20148.0}, {"date": "2018-05-30", "close": 0.3972, "volume": 159005.0}, {"date": "2018-05-31", "close": 0.45678, "volume": 33586.0}, {"date": "2018-06-01", "close": 0.43692, "volume": 107990.0}, {"date": "2018-06-04", "close": 0.47664, "volume": 119335.0}, {"date": "2018-06-05", "close": 0.47664, "volume": 373126.0}, {"date": "2018-06-06", "close": 0.45678, "volume": 251672.0}, {"date": "2018-06-07", "close": 0.45678, "volume": 129172.0}, {"date": "2018-06-08", "close": 0.45678, "volume": 15576.0}, {"date": "2018-06-18", "close": 0.41706, "volume": 815921.0}, {"date": "2018-06-19", "close": 0.47664, "volume": 874238.0}, {"date": "2018-06-20", "close": 0.4965, "volume": 1346049.0}, {"date": "2018-06-21", "close": 0.47664, "volume": 845489.0}, {"date": "2018-06-22", "close": 0.4965, "volume": 628908.0}, {"date": "2018-06-25", "close": 0.51636, "volume": 453093.0}, {"date": "2018-06-26", "close": 0.47664, "volume": 193936.0}, {"date": "2018-06-27", "close": 0.53622, "volume": 674951.0}, {"date": "2018-06-28", "close": 0.47664, "volume": 475901.0}, {"date": "2018-06-29", "close": 0.4965, "volume": 401459.0}, {"date": "2018-07-02", "close": 0.47664, "volume": 212412.0}, {"date": "2018-07-03", "close": 0.47664, "volume": 154000.0}, {"date": "2018-07-04", "close": 0.51636, "volume": 141153.0}, {"date": "2018-07-05", "close": 0.4965, "volume": 210473.0}, {"date": "2018-07-06", "close": 0.53622, "volume": 946120.0}, {"date": "2018-07-09", "close": 0.63552, "volume": 1262224.0}, {"date": "2018-07-10", "close": 0.5958, "volume": 1356958.0}, {"date": "2018-07-11", "close": 0.55608, "volume": 568262.0}, {"date": "2018-07-12", "close": 0.57594, "volume": 299709.0}, {"date": "2018-07-13", "close": 0.67524, "volume": 1383335.0}, {"date": "2018-07-16", "close": 0.67524, "volume": 1458331.0}, {"date": "2018-07-17", "close": 0.5958, "volume": 840053.0}, {"date": "2018-07-18", "close": 0.63552, "volume": 346521.0}, {"date": "2018-07-19", "close": 0.61566, "volume": 125098.0}, {"date": "2018-07-20", "close": 0.63552, "volume": 115089.0}, {"date": "2018-07-23", "close": 0.65538, "volume": 518289.0}, {"date": "2018-07-24", "close": 0.61566, "volume": 286428.0}, {"date": "2018-07-25", "close": 0.61566, "volume": 136104.0}, {"date": "2018-07-26", "close": 0.61566, "volume": 252265.0}, {"date": "2018-07-27", "close": 0.57594, "volume": 480949.0}, {"date": "2018-07-30", "close": 0.51636, "volume": 370641.0}, {"date": "2018-07-31", "close": 0.51636, "volume": 178991.0}, {"date": "2018-08-01", "close": 0.53622, "volume": 241547.0}, {"date": "2018-08-02", "close": 0.4965, "volume": 185117.0}, {"date": "2018-08-03", "close": 0.53622, "volume": 346273.0}, {"date": "2018-08-06", "close": 0.51636, "volume": 134959.0}, {"date": "2018-08-07", "close": 0.4965, "volume": 265962.0}, {"date": "2018-08-08", "close": 0.51636, "volume": 180894.0}, {"date": "2018-08-09", "close": 0.55608, "volume": 357549.0}, {"date": "2018-08-10", "close": 0.57594, "volume": 332514.0}, {"date": "2018-08-13", "close": 0.51636, "volume": 534998.0}, {"date": "2018-08-14", "close": 0.53622, "volume": 197408.0}, {"date": "2018-08-15", "close": 0.53622, "volume": 79156.0}, {"date": "2018-08-16", "close": 0.53622, "volume": 72078.0}, {"date": "2018-08-17", "close": 0.55608, "volume": 104138.0}, {"date": "2018-08-20", "close": 0.53622, "volume": 61550.0}, {"date": "2018-08-21", "close": 0.55608, "volume": 193769.0}, {"date": "2018-08-22", "close": 0.57594, "volume": 452932.0}, {"date": "2018-08-23", "close": 0.53622, "volume": 344012.0}, {"date": "2018-08-24", "close": 0.55608, "volume": 129346.0}, {"date": "2018-08-27", "close": 0.4965, "volume": 362208.0}, {"date": "2018-08-28", "close": 0.4965, "volume": 219229.0}, {"date": "2018-08-29", "close": 0.43692, "volume": 368716.0}, {"date": "2018-08-30", "close": 0.45678, "volume": 257733.0}, {"date": "2018-08-31", "close": 0.4965, "volume": 166840.0}, {"date": "2018-09-03", "close": 0.51636, "volume": 116607.0}, {"date": "2018-09-04", "close": 0.47664, "volume": 126973.0}, {"date": "2018-09-05", "close": 0.45678, "volume": 73901.0}, {"date": "2018-09-06", "close": 0.43692, "volume": 178309.0}, {"date": "2018-09-07", "close": 0.43692, "volume": 64829.0}, {"date": "2018-09-10", "close": 0.43692, "volume": 160080.0}, {"date": "2018-09-11", "close": 0.45678, "volume": 63573.0}, {"date": "2018-09-12", "close": 0.43692, "volume": 200039.0}, {"date": "2018-09-13", "close": 0.43692, "volume": 35371.0}, {"date": "2018-09-14", "close": 0.43692, "volume": 36916.0}, {"date": "2018-09-17", "close": 0.45678, "volume": 147619.0}, {"date": "2018-09-18", "close": 0.41706, "volume": 81474.0}, {"date": "2018-09-19", "close": 0.45678, "volume": 194491.0}, {"date": "2018-09-20", "close": 0.41706, "volume": 171357.0}, {"date": "2018-09-21", "close": 0.45678, "volume": 90976.0}, {"date": "2018-09-24", "close": 0.43692, "volume": 26301.0}, {"date": "2018-09-25", "close": 0.45678, "volume": 48439.0}, {"date": "2018-09-26", "close": 0.43692, "volume": 65630.0}, {"date": "2018-09-27", "close": 0.45678, "volume": 30715.0}, {"date": "2018-09-28", "close": 0.45678, "volume": 10128.0}, {"date": "2018-10-01", "close": 0.45678, "volume": 35942.0}, {"date": "2018-10-02", "close": 0.45678, "volume": 10563.0}, {"date": "2018-10-03", "close": 0.45678, "volume": 42213.0}, {"date": "2018-10-04", "close": 0.47664, "volume": 149974.0}, {"date": "2018-10-05", "close": 0.47664, "volume": 517662.0}, {"date": "2018-10-08", "close": 0.47664, "volume": 154921.0}, {"date": "2018-10-09", "close": 0.43692, "volume": 95362.0}, {"date": "2018-10-10", "close": 0.43692, "volume": 71124.0}, {"date": "2018-10-11", "close": 0.47664, "volume": 161091.0}, {"date": "2018-10-12", "close": 0.47664, "volume": 112453.0}, {"date": "2018-10-15", "close": 0.47664, "volume": 29197.0}, {"date": "2018-10-16", "close": 0.45678, "volume": 141140.0}, {"date": "2018-10-17", "close": 0.45678, "volume": 55016.0}, {"date": "2018-10-18", "close": 0.4965, "volume": 242419.0}, {"date": "2018-10-19", "close": 0.47664, "volume": 104956.0}, {"date": "2018-10-22", "close": 0.47664, "volume": 68585.0}, {"date": "2018-10-23", "close": 0.45678, "volume": 163817.0}, {"date": "2018-10-24", "close": 0.45678, "volume": 63546.0}, {"date": "2018-10-25", "close": 0.47664, "volume": 125753.0}, {"date": "2018-10-26", "close": 0.47664, "volume": 175163.0}, {"date": "2018-10-29", "close": 0.45678, "volume": 16051.0}, {"date": "2018-10-30", "close": 0.45678, "volume": 58835.0}, {"date": "2018-10-31", "close": 0.45678, "volume": 43941.0}, {"date": "2018-11-01", "close": 0.47664, "volume": 108593.0}, {"date": "2018-11-02", "close": 0.47664, "volume": 43780.0}, {"date": "2018-11-05", "close": 0.45678, "volume": 59630.0}, {"date": "2018-11-06", "close": 0.45678, "volume": 11629.0}, {"date": "2018-11-07", "close": 0.45678, "volume": 11120.0}, {"date": "2018-11-08", "close": 0.51636, "volume": 1193536.0}, {"date": "2018-11-09", "close": 0.47664, "volume": 457558.0}, {"date": "2018-11-12", "close": 0.47664, "volume": 132454.0}, {"date": "2018-11-13", "close": 0.4965, "volume": 435228.0}, {"date": "2018-11-14", "close": 0.47664, "volume": 49538.0}, {"date": "2018-11-15", "close": 0.4965, "volume": 124823.0}, {"date": "2018-11-16", "close": 0.4965, "volume": 83180.0}, {"date": "2018-11-19", "close": 0.45678, "volume": 147177.0}, {"date": "2018-11-20", "close": 0.43692, "volume": 318185.0}, {"date": "2018-11-21", "close": 0.41706, "volume": 150806.0}, {"date": "2018-11-22", "close": 0.41706, "volume": 62954.0}, {"date": "2018-11-23", "close": 0.41706, "volume": 76317.0}, {"date": "2018-11-26", "close": 0.43692, "volume": 32667.0}, {"date": "2018-11-27", "close": 0.45678, "volume": 44936.0}, {"date": "2018-11-28", "close": 0.43692, "volume": 36017.0}, {"date": "2018-11-29", "close": 0.45678, "volume": 18112.0}, {"date": "2018-11-30", "close": 0.43692, "volume": 98179.0}, {"date": "2018-12-03", "close": 0.3972, "volume": 195324.0}, {"date": "2018-12-04", "close": 0.37734, "volume": 452040.0}, {"date": "2018-12-05", "close": 0.35748, "volume": 42472.0}, {"date": "2018-12-06", "close": 0.35748, "volume": 2518.0}, {"date": "2018-12-07", "close": 0.33762, "volume": 54018.0}, {"date": "2018-12-10", "close": 0.35748, "volume": 98502.0}, {"date": "2018-12-11", "close": 0.37734, "volume": 9003.0}, {"date": "2018-12-12", "close": 0.37734, "volume": 50177.0}, {"date": "2018-12-13", "close": 0.37734, "volume": 26862.0}, {"date": "2018-12-14", "close": 0.35748, "volume": 26387.0}, {"date": "2018-12-17", "close": 0.35748, "volume": 37438.0}, {"date": "2018-12-18", "close": 0.33762, "volume": 11282.0}, {"date": "2018-12-19", "close": 0.37734, "volume": 62072.0}, {"date": "2018-12-20", "close": 0.37734, "volume": 53104.0}, {"date": "2018-12-21", "close": 0.35748, "volume": 4010.0}, {"date": "2018-12-24", "close": 0.33762, "volume": 87760.0}, {"date": "2018-12-27", "close": 0.31776, "volume": 12527.0}, {"date": "2018-12-28", "close": 0.33762, "volume": 68541.0}, {"date": "2018-12-31", "close": 0.35748, "volume": 3069.0}, {"date": "2019-01-02", "close": 0.31776, "volume": 51763.0}, {"date": "2019-01-03", "close": 0.31776, "volume": 21413.0}, {"date": "2019-01-04", "close": 0.27804, "volume": 89431.0}, {"date": "2019-01-07", "close": 0.27804, "volume": 179476.0}, {"date": "2019-01-08", "close": 0.31776, "volume": 74788.0}, {"date": "2019-01-09", "close": 0.33762, "volume": 104769.0}, {"date": "2019-01-10", "close": 0.35748, "volume": 85984.0}, {"date": "2019-01-11", "close": 0.35748, "volume": 59576.0}, {"date": "2019-01-14", "close": 0.33762, "volume": 62437.0}, {"date": "2019-01-15", "close": 0.35748, "volume": 31168.0}, {"date": "2019-01-16", "close": 0.37734, "volume": 80510.0}, {"date": "2019-01-17", "close": 0.3972, "volume": 272325.0}, {"date": "2019-01-18", "close": 0.3972, "volume": 137492.0}, {"date": "2019-01-21", "close": 0.33762, "volume": 239251.0}, {"date": "2019-01-22", "close": 0.33762, "volume": 35627.0}, {"date": "2019-01-23", "close": 0.33762, "volume": 9559.0}, {"date": "2019-01-24", "close": 0.37734, "volume": 54856.0}, {"date": "2019-01-25", "close": 0.37734, "volume": 21571.0}, {"date": "2019-01-29", "close": 0.35748, "volume": 4357.0}, {"date": "2019-01-30", "close": 0.35748, "volume": 146650.0}, {"date": "2019-01-31", "close": 0.33762, "volume": 678331.0}, {"date": "2019-02-01", "close": 0.33762, "volume": 41411.0}, {"date": "2019-02-04", "close": 0.35748, "volume": 104560.0}, {"date": "2019-02-05", "close": 0.35748, "volume": 80134.0}, {"date": "2019-02-06", "close": 0.35748, "volume": 55896.0}, {"date": "2019-02-07", "close": 0.37734, "volume": 110319.0}, {"date": "2019-02-08", "close": 0.37734, "volume": 55830.0}, {"date": "2019-02-11", "close": 0.35748, "volume": 147353.0}, {"date": "2019-02-12", "close": 0.33762, "volume": 54545.0}, {"date": "2019-02-13", "close": 0.2979, "volume": 474423.0}, {"date": "2019-02-14", "close": 0.31776, "volume": 117860.0}, {"date": "2019-02-15", "close": 0.2979, "volume": 249719.0}, {"date": "2019-02-18", "close": 0.33762, "volume": 88627.0}, {"date": "2019-02-19", "close": 0.33762, "volume": 45342.0}, {"date": "2019-02-20", "close": 0.33762, "volume": 151881.0}, {"date": "2019-02-21", "close": 0.33762, "volume": 95056.0}, {"date": "2019-02-22", "close": 0.33762, "volume": 54276.0}, {"date": "2019-02-25", "close": 0.33762, "volume": 95958.0}, {"date": "2019-02-26", "close": 0.33762, "volume": 490049.0}, {"date": "2019-02-27", "close": 0.35748, "volume": 31153.0}, {"date": "2019-02-28", "close": 0.35748, "volume": 32245.0}, {"date": "2019-03-01", "close": 0.33762, "volume": 61980.0}, {"date": "2019-03-04", "close": 0.31776, "volume": 21215.0}, {"date": "2019-03-05", "close": 0.31776, "volume": 29230.0}, {"date": "2019-03-06", "close": 0.31776, "volume": 49387.0}, {"date": "2019-03-07", "close": 0.33762, "volume": 66169.0}, {"date": "2019-03-08", "close": 0.31776, "volume": 84168.0}, {"date": "2019-03-11", "close": 0.31776, "volume": 75692.0}, {"date": "2019-03-12", "close": 0.31776, "volume": 55195.0}, {"date": "2019-03-13", "close": 0.31776, "volume": 32373.0}, {"date": "2019-03-14", "close": 0.2979, "volume": 193180.0}, {"date": "2019-03-15", "close": 0.2979, "volume": 75231.0}, {"date": "2019-03-18", "close": 0.2979, "volume": 79840.0}, {"date": "2019-03-19", "close": 0.31776, "volume": 163731.0}, {"date": "2019-03-20", "close": 0.2979, "volume": 110592.0}, {"date": "2019-03-21", "close": 0.2979, "volume": 426116.0}, {"date": "2019-03-22", "close": 0.2979, "volume": 173817.0}, {"date": "2019-03-25", "close": 0.27804, "volume": 255095.0}, {"date": "2019-03-26", "close": 0.25818, "volume": 407273.0}, {"date": "2019-03-27", "close": 0.23832, "volume": 263192.0}, {"date": "2019-03-28", "close": 0.27804, "volume": 769101.0}, {"date": "2019-03-29", "close": 0.25818, "volume": 261866.0}, {"date": "2019-04-01", "close": 0.27804, "volume": 146588.0}, {"date": "2019-04-02", "close": 0.25818, "volume": 29300.0}, {"date": "2019-04-03", "close": 0.25818, "volume": 60756.0}, {"date": "2019-04-04", "close": 0.27804, "volume": 80216.0}, {"date": "2019-04-05", "close": 0.23832, "volume": 139133.0}, {"date": "2019-04-08", "close": 0.25818, "volume": 38361.0}, {"date": "2019-04-09", "close": 0.25818, "volume": 120205.0}, {"date": "2019-04-10", "close": 0.25818, "volume": 36079.0}, {"date": "2019-04-11", "close": 0.25818, "volume": 10070.0}, {"date": "2019-04-12", "close": 0.23832, "volume": 5035.0}, {"date": "2019-04-16", "close": 0.23832, "volume": 21599.0}, {"date": "2019-04-17", "close": 0.25818, "volume": 339020.0}, {"date": "2019-04-23", "close": 0.23832, "volume": 22500.0}, {"date": "2019-04-24", "close": 0.23832, "volume": 299454.0}, {"date": "2019-04-26", "close": 0.23832, "volume": 47191.0}, {"date": "2019-04-29", "close": 0.23832, "volume": 91704.0}, {"date": "2019-04-30", "close": 0.23832, "volume": 10092.0}, {"date": "2019-05-01", "close": 0.21846, "volume": 18173.0}, {"date": "2019-05-02", "close": 0.21846, "volume": 5035.0}, {"date": "2019-05-03", "close": 0.23832, "volume": 3340.0}, {"date": "2019-05-06", "close": 0.21846, "volume": 19889.0}, {"date": "2019-05-07", "close": 0.23832, "volume": 4196.0}, {"date": "2019-05-08", "close": 0.23832, "volume": 6168.0}, {"date": "2019-05-09", "close": 0.21846, "volume": 7553.0}, {"date": "2019-05-10", "close": 0.21846, "volume": 32483.0}, {"date": "2019-05-13", "close": 0.23832, "volume": 20141.0}, {"date": "2019-05-14", "close": 0.21846, "volume": 19134.0}, {"date": "2019-05-15", "close": 0.21846, "volume": 330955.0}, {"date": "2019-05-20", "close": 0.25818, "volume": 768381.0}, {"date": "2019-05-21", "close": 0.23832, "volume": 206503.0}, {"date": "2019-05-22", "close": 0.23832, "volume": 51916.0}, {"date": "2019-05-23", "close": 0.25818, "volume": 140515.0}, {"date": "2019-05-24", "close": 0.25818, "volume": 284184.0}, {"date": "2019-05-27", "close": 0.23832, "volume": 84657.0}, {"date": "2019-05-28", "close": 0.27804, "volume": 163644.0}, {"date": "2019-05-29", "close": 0.25818, "volume": 165042.0}, {"date": "2019-05-30", "close": 0.23832, "volume": 32455.0}, {"date": "2019-05-31", "close": 0.25818, "volume": 185939.0}, {"date": "2019-06-04", "close": 0.25818, "volume": 25956.0}, {"date": "2019-06-05", "close": 0.25818, "volume": 2289.0}, {"date": "2019-06-06", "close": 0.23832, "volume": 150279.0}, {"date": "2019-06-07", "close": 0.25818, "volume": 231483.0}, {"date": "2019-06-11", "close": 0.25818, "volume": 137002.0}, {"date": "2019-06-12", "close": 0.27804, "volume": 386254.0}, {"date": "2019-06-13", "close": 0.25818, "volume": 13754.0}, {"date": "2019-06-14", "close": 0.25818, "volume": 162076.0}, {"date": "2019-06-17", "close": 0.25818, "volume": 180566.0}, {"date": "2019-06-18", "close": 0.25818, "volume": 347339.0}, {"date": "2019-06-19", "close": 0.25818, "volume": 501215.0}, {"date": "2019-06-20", "close": 0.25818, "volume": 597113.0}, {"date": "2019-06-21", "close": 0.27804, "volume": 479766.0}, {"date": "2019-06-24", "close": 0.27804, "volume": 298644.0}, {"date": "2019-06-25", "close": 0.25818, "volume": 521600.0}, {"date": "2019-06-26", "close": 0.25818, "volume": 702119.0}, {"date": "2019-06-27", "close": 0.25818, "volume": 109856.0}, {"date": "2019-06-28", "close": 0.25818, "volume": 48150.0}, {"date": "2019-07-01", "close": 0.27804, "volume": 46078.0}, {"date": "2019-07-02", "close": 0.27804, "volume": 342458.0}, {"date": "2019-07-03", "close": 0.27804, "volume": 334496.0}, {"date": "2019-07-04", "close": 0.2979, "volume": 156647.0}, {"date": "2019-07-05", "close": 0.2979, "volume": 106617.0}, {"date": "2019-07-08", "close": 0.27804, "volume": 174779.0}, {"date": "2019-07-09", "close": 0.25818, "volume": 210407.0}, {"date": "2019-07-10", "close": 0.25818, "volume": 335609.0}, {"date": "2019-07-11", "close": 0.25818, "volume": 85759.0}, {"date": "2019-07-12", "close": 0.23832, "volume": 102826.0}, {"date": "2019-07-15", "close": 0.25818, "volume": 323506.0}, {"date": "2019-07-16", "close": 0.25818, "volume": 82296.0}, {"date": "2019-07-17", "close": 0.25818, "volume": 35952.0}, {"date": "2019-07-18", "close": 0.23832, "volume": 920930.0}, {"date": "2019-07-19", "close": 0.23832, "volume": 175215.0}, {"date": "2019-07-22", "close": 0.23832, "volume": 244811.0}, {"date": "2019-07-23", "close": 0.21846, "volume": 20425.0}, {"date": "2019-07-24", "close": 0.21846, "volume": 62462.0}, {"date": "2019-07-25", "close": 0.21846, "volume": 321684.0}, {"date": "2019-07-26", "close": 0.23832, "volume": 147864.0}, {"date": "2019-07-29", "close": 0.21846, "volume": 9231.0}, {"date": "2019-07-30", "close": 0.23832, "volume": 47287.0}, {"date": "2019-07-31", "close": 0.21846, "volume": 310406.0}, {"date": "2019-08-01", "close": 0.21846, "volume": 25176.0}, {"date": "2019-08-05", "close": 0.21846, "volume": 19689.0}, {"date": "2019-08-06", "close": 0.21846, "volume": 399284.0}, {"date": "2019-08-07", "close": 0.1986, "volume": 27396.0}, {"date": "2019-08-08", "close": 0.23832, "volume": 419900.0}, {"date": "2019-08-09", "close": 0.23832, "volume": 103547.0}, {"date": "2019-08-12", "close": 0.25818, "volume": 7786.0}, {"date": "2019-08-13", "close": 0.25818, "volume": 5841.0}, {"date": "2019-08-14", "close": 0.21846, "volume": 142463.0}, {"date": "2019-08-15", "close": 0.21846, "volume": 41687.0}, {"date": "2019-08-16", "close": 0.23832, "volume": 92191.0}, {"date": "2019-08-19", "close": 0.23832, "volume": 4325.0}, {"date": "2019-08-20", "close": 0.23832, "volume": 13155.0}, {"date": "2019-08-21", "close": 0.25818, "volume": 99894.0}, {"date": "2019-08-22", "close": 0.23832, "volume": 248614.0}, {"date": "2019-08-23", "close": 0.23832, "volume": 55183.0}, {"date": "2019-08-26", "close": 0.23832, "volume": 199970.0}, {"date": "2019-08-27", "close": 0.23832, "volume": 32016.0}, {"date": "2019-08-28", "close": 0.21846, "volume": 14443.0}, {"date": "2019-08-29", "close": 0.23832, "volume": 62340.0}, {"date": "2019-08-30", "close": 0.21846, "volume": 118595.0}, {"date": "2019-09-02", "close": 0.21846, "volume": 134895.0}, {"date": "2019-09-03", "close": 0.21846, "volume": 28953.0}, {"date": "2019-09-04", "close": 0.21846, "volume": 240574.0}, {"date": "2019-09-05", "close": 0.1986, "volume": 32501.0}, {"date": "2019-09-06", "close": 0.1986, "volume": 712924.0}, {"date": "2019-09-09", "close": 0.1986, "volume": 31953.0}, {"date": "2019-09-10", "close": 0.21846, "volume": 732459.0}, {"date": "2019-09-11", "close": 0.1986, "volume": 186886.0}, {"date": "2019-09-12", "close": 0.23832, "volume": 838783.0}, {"date": "2019-09-13", "close": 0.21846, "volume": 87178.0}, {"date": "2019-09-16", "close": 0.23832, "volume": 117410.0}, {"date": "2019-09-17", "close": 0.21846, "volume": 5466.0}, {"date": "2019-09-18", "close": 0.23832, "volume": 504323.0}, {"date": "2019-09-19", "close": 0.23832, "volume": 126383.0}, {"date": "2019-09-20", "close": 0.23832, "volume": 48375.0}, {"date": "2019-09-23", "close": 0.23832, "volume": 151818.0}, {"date": "2019-09-24", "close": 0.23832, "volume": 30711.0}, {"date": "2019-09-25", "close": 0.23832, "volume": 88403.0}, {"date": "2019-09-26", "close": 0.23832, "volume": 104985.0}, {"date": "2019-09-27", "close": 0.23832, "volume": 23257.0}, {"date": "2019-09-30", "close": 0.25818, "volume": 31795.0}, {"date": "2019-10-01", "close": 0.23832, "volume": 539172.0}, {"date": "2019-10-02", "close": 0.23832, "volume": 252842.0}, {"date": "2019-10-03", "close": 0.23832, "volume": 9143.0}, {"date": "2019-10-04", "close": 0.23832, "volume": 56477.0}, {"date": "2019-10-07", "close": 0.23832, "volume": 51596.0}, {"date": "2019-10-08", "close": 0.23832, "volume": 123615.0}, {"date": "2019-10-09", "close": 0.23832, "volume": 34310.0}, {"date": "2019-10-10", "close": 0.21846, "volume": 179769.0}, {"date": "2019-10-11", "close": 0.21846, "volume": 81834.0}, {"date": "2019-10-14", "close": 0.23832, "volume": 8421.0}, {"date": "2019-10-15", "close": 0.23832, "volume": 86102.0}, {"date": "2019-10-16", "close": 0.23832, "volume": 54315.0}, {"date": "2019-10-17", "close": 0.23832, "volume": 59355.0}, {"date": "2019-10-18", "close": 0.23832, "volume": 8963.0}, {"date": "2019-10-21", "close": 0.23832, "volume": 3709.0}, {"date": "2019-10-22", "close": 0.21846, "volume": 10600.0}, {"date": "2019-10-23", "close": 0.23832, "volume": 5925.0}, {"date": "2019-10-24", "close": 0.21846, "volume": 3841.0}, {"date": "2019-10-25", "close": 0.21846, "volume": 12588.0}, {"date": "2019-10-28", "close": 0.21846, "volume": 50352.0}, {"date": "2019-10-29", "close": 0.21846, "volume": 56119.0}, {"date": "2019-10-30", "close": 0.23832, "volume": 4620.0}, {"date": "2019-10-31", "close": 0.21846, "volume": 166141.0}, {"date": "2019-11-04", "close": 0.21846, "volume": 4630.0}, {"date": "2019-11-05", "close": 0.21846, "volume": 47453.0}, {"date": "2019-11-06", "close": 0.1986, "volume": 177979.0}, {"date": "2019-11-07", "close": 0.1986, "volume": 568740.0}, {"date": "2019-11-08", "close": 0.21846, "volume": 77632.0}, {"date": "2019-11-11", "close": 0.1986, "volume": 47402.0}, {"date": "2019-11-12", "close": 0.1986, "volume": 396300.0}, {"date": "2019-11-13", "close": 0.1986, "volume": 87926.0}, {"date": "2019-11-14", "close": 0.1986, "volume": 22850.0}, {"date": "2019-11-15", "close": 0.1986, "volume": 16949.0}, {"date": "2019-11-18", "close": 0.1986, "volume": 147436.0}, {"date": "2019-11-19", "close": 0.25818, "volume": 3699457.0}, {"date": "2019-11-20", "close": 0.25818, "volume": 338504.0}, {"date": "2019-11-21", "close": 0.23832, "volume": 303497.0}, {"date": "2019-11-22", "close": 0.23832, "volume": 109936.0}, {"date": "2019-11-25", "close": 0.1986, "volume": 1225612.0}, {"date": "2019-11-26", "close": 0.21846, "volume": 538319.0}, {"date": "2019-11-27", "close": 0.21846, "volume": 170878.0}, {"date": "2019-11-28", "close": 0.1986, "volume": 164557.0}, {"date": "2019-11-29", "close": 0.1986, "volume": 257651.0}, {"date": "2019-12-02", "close": 0.21846, "volume": 209202.0}, {"date": "2019-12-03", "close": 0.23832, "volume": 550148.0}, {"date": "2019-12-04", "close": 0.21846, "volume": 126634.0}, {"date": "2019-12-11", "close": 0.21846, "volume": 415186.0}, {"date": "2019-12-12", "close": 0.1986, "volume": 504487.0}, {"date": "2019-12-13", "close": 0.1986, "volume": 268437.0}, {"date": "2019-12-16", "close": 0.17874, "volume": 250613.0}, {"date": "2019-12-17", "close": 0.17874, "volume": 555837.0}, {"date": "2019-12-18", "close": 0.17874, "volume": 183244.0}, {"date": "2019-12-19", "close": 0.17874, "volume": 750976.0}, {"date": "2019-12-20", "close": 0.17874, "volume": 408283.0}, {"date": "2019-12-23", "close": 0.15888, "volume": 109486.0}, {"date": "2019-12-24", "close": 0.17874, "volume": 30771.0}, {"date": "2019-12-27", "close": 0.15888, "volume": 146288.0}, {"date": "2019-12-30", "close": 0.15888, "volume": 94187.0}, {"date": "2019-12-31", "close": 0.17874, "volume": 755.0}, {"date": "2020-01-02", "close": 0.17874, "volume": 34380.0}, {"date": "2020-01-03", "close": 0.17874, "volume": 152316.0}, {"date": "2020-01-06", "close": 0.17874, "volume": 257096.0}, {"date": "2020-01-07", "close": 0.17874, "volume": 48028.0}, {"date": "2020-01-08", "close": 0.17874, "volume": 97107.0}, {"date": "2020-01-09", "close": 0.17874, "volume": 5483.0}, {"date": "2020-01-10", "close": 0.15888, "volume": 42875.0}, {"date": "2020-01-13", "close": 0.15888, "volume": 11861.0}, {"date": "2020-01-14", "close": 0.15888, "volume": 89627.0}, {"date": "2020-01-15", "close": 0.15888, "volume": 31810.0}, {"date": "2020-01-16", "close": 0.17874, "volume": 434229.0}, {"date": "2020-01-17", "close": 0.17874, "volume": 55564.0}, {"date": "2020-01-20", "close": 0.1986, "volume": 17316.0}, {"date": "2020-01-21", "close": 0.17874, "volume": 402823.0}, {"date": "2020-01-22", "close": 0.17874, "volume": 136602.0}, {"date": "2020-01-23", "close": 0.17874, "volume": 65871.0}, {"date": "2020-01-24", "close": 0.1986, "volume": 112358.0}, {"date": "2020-01-28", "close": 0.1986, "volume": 19088.0}, {"date": "2020-01-29", "close": 0.17874, "volume": 114590.0}, {"date": "2020-01-30", "close": 0.17874, "volume": 9119.0}, {"date": "2020-01-31", "close": 0.1986, "volume": 116878.0}, {"date": "2020-02-03", "close": 0.17874, "volume": 34044.0}, {"date": "2020-02-04", "close": 0.15888, "volume": 378721.0}, {"date": "2020-02-05", "close": 0.15888, "volume": 146680.0}, {"date": "2020-02-06", "close": 0.15888, "volume": 142800.0}, {"date": "2020-02-07", "close": 0.15888, "volume": 33199.0}, {"date": "2020-02-10", "close": 0.15888, "volume": 195064.0}, {"date": "2020-02-11", "close": 0.15888, "volume": 18888.0}, {"date": "2020-02-12", "close": 0.13902, "volume": 111651.0}, {"date": "2020-02-13", "close": 0.13902, "volume": 158862.0}, {"date": "2020-02-14", "close": 0.13902, "volume": 15316.0}, {"date": "2020-02-17", "close": 0.15888, "volume": 81572.0}, {"date": "2020-02-18", "close": 0.13902, "volume": 53860.0}, {"date": "2020-02-19", "close": 0.13902, "volume": 90813.0}, {"date": "2020-02-20", "close": 0.13902, "volume": 64525.0}, {"date": "2020-02-21", "close": 0.13902, "volume": 18751.0}, {"date": "2020-02-24", "close": 0.13902, "volume": 321814.0}, {"date": "2020-02-25", "close": 0.11916, "volume": 446562.0}, {"date": "2020-02-26", "close": 0.11916, "volume": 68281.0}, {"date": "2020-02-27", "close": 0.11916, "volume": 444960.0}, {"date": "2020-02-28", "close": 0.11916, "volume": 585004.0}, {"date": "2020-03-02", "close": 0.11916, "volume": 345271.0}, {"date": "2020-03-03", "close": 0.11916, "volume": 1343982.0}, {"date": "2020-03-04", "close": 0.11916, "volume": 364509.0}, {"date": "2020-03-05", "close": 0.0993, "volume": 361831.0}, {"date": "2020-03-06", "close": 0.11916, "volume": 42900.0}, {"date": "2020-03-09", "close": 0.0993, "volume": 86938.0}, {"date": "2020-03-10", "close": 0.0993, "volume": 345188.0}, {"date": "2020-03-11", "close": 0.0993, "volume": 281181.0}, {"date": "2020-03-12", "close": 0.05958, "volume": 633126.0}, {"date": "2020-03-13", "close": 0.05958, "volume": 126694.0}, {"date": "2020-03-16", "close": 0.07944, "volume": 459062.0}, {"date": "2020-03-17", "close": 0.0993, "volume": 62689.0}, {"date": "2020-03-18", "close": 0.0993, "volume": 32226.0}, {"date": "2020-03-19", "close": 0.07944, "volume": 60269.0}, {"date": "2020-03-20", "close": 0.0993, "volume": 33233.0}, {"date": "2020-03-23", "close": 0.07944, "volume": 775529.0}, {"date": "2020-03-24", "close": 0.0993, "volume": 160320.0}, {"date": "2020-03-25", "close": 0.0993, "volume": 95390.0}, {"date": "2020-03-26", "close": 0.0993, "volume": 181445.0}, {"date": "2020-03-27", "close": 0.0993, "volume": 33226.0}, {"date": "2020-03-30", "close": 0.0993, "volume": 98998.0}, {"date": "2020-03-31", "close": 0.0993, "volume": 103177.0}, {"date": "2020-04-01", "close": 0.0993, "volume": 84811.0}, {"date": "2020-04-02", "close": 0.0993, "volume": 88895.0}, {"date": "2020-04-03", "close": 0.0993, "volume": 200467.0}, {"date": "2020-04-06", "close": 0.0993, "volume": 327438.0}, {"date": "2020-04-07", "close": 0.17874, "volume": 2484835.0}, {"date": "2020-04-08", "close": 0.13902, "volume": 1643546.0}, {"date": "2020-04-09", "close": 0.17874, "volume": 1138551.0}, {"date": "2020-04-14", "close": 0.17874, "volume": 309111.0}, {"date": "2020-04-15", "close": 0.15888, "volume": 46423.0}, {"date": "2020-04-16", "close": 0.15888, "volume": 1039933.0}, {"date": "2020-04-17", "close": 0.15888, "volume": 206098.0}, {"date": "2020-04-20", "close": 0.17874, "volume": 104446.0}, {"date": "2020-04-21", "close": 0.15888, "volume": 129606.0}, {"date": "2020-04-22", "close": 0.13902, "volume": 59164.0}, {"date": "2020-04-23", "close": 0.13902, "volume": 30211.0}, {"date": "2020-04-24", "close": 0.13902, "volume": 54003.0}, {"date": "2020-04-27", "close": 0.13902, "volume": 81013.0}, {"date": "2020-04-28", "close": 0.13902, "volume": 146450.0}, {"date": "2020-04-29", "close": 0.11916, "volume": 454752.0}, {"date": "2020-04-30", "close": 0.13902, "volume": 267656.0}, {"date": "2020-05-01", "close": 0.13902, "volume": 28603.0}, {"date": "2020-05-04", "close": 0.13902, "volume": 25128.0}, {"date": "2020-05-05", "close": 0.13902, "volume": 34924.0}, {"date": "2020-05-06", "close": 0.13902, "volume": 96627.0}, {"date": "2020-05-07", "close": 0.11916, "volume": 239174.0}, {"date": "2020-05-08", "close": 0.13902, "volume": 140897.0}, {"date": "2020-05-11", "close": 0.13902, "volume": 97372.0}, {"date": "2020-05-12", "close": 0.13902, "volume": 94690.0}, {"date": "2020-05-13", "close": 0.13902, "volume": 114097.0}, {"date": "2020-05-14", "close": 0.13902, "volume": 153833.0}, {"date": "2020-05-15", "close": 0.13902, "volume": 91131.0}, {"date": "2020-05-18", "close": 0.13902, "volume": 276277.0}, {"date": "2020-05-19", "close": 0.13902, "volume": 380580.0}, {"date": "2020-05-20", "close": 0.13902, "volume": 35862.0}, {"date": "2020-05-21", "close": 0.11916, "volume": 160398.0}, {"date": "2020-05-22", "close": 0.13902, "volume": 806461.0}, {"date": "2020-05-25", "close": 0.13902, "volume": 38293.0}, {"date": "2020-05-26", "close": 0.11916, "volume": 946047.0}, {"date": "2020-05-27", "close": 0.11916, "volume": 216242.0}, {"date": "2020-05-28", "close": 0.11916, "volume": 191831.0}, {"date": "2020-05-29", "close": 0.11916, "volume": 183170.0}, {"date": "2020-06-01", "close": 0.0993, "volume": 235036.0}, {"date": "2020-06-02", "close": 0.0993, "volume": 18973.0}, {"date": "2020-06-03", "close": 0.11916, "volume": 106912.0}, {"date": "2020-06-04", "close": 0.0993, "volume": 199642.0}, {"date": "2020-06-05", "close": 0.0993, "volume": 199652.0}, {"date": "2020-06-09", "close": 0.0993, "volume": 124928.0}, {"date": "2020-06-10", "close": 0.0993, "volume": 156093.0}, {"date": "2020-06-11", "close": 0.0993, "volume": 1161200.0}, {"date": "2020-06-12", "close": 0.07944, "volume": 258967.0}, {"date": "2020-06-15", "close": 0.07944, "volume": 161971.0}, {"date": "2020-06-16", "close": 0.0993, "volume": 1644900.0}, {"date": "2020-06-17", "close": 0.0993, "volume": 79563.0}, {"date": "2020-06-18", "close": 0.07944, "volume": 3610.0}, {"date": "2020-06-19", "close": 0.0993, "volume": 264547.0}, {"date": "2020-06-22", "close": 0.07944, "volume": 260503.0}, {"date": "2020-06-23", "close": 0.07944, "volume": 80564.0}, {"date": "2020-06-24", "close": 0.07944, "volume": 114001.0}, {"date": "2020-06-25", "close": 0.07944, "volume": 14300.0}, {"date": "2020-06-26", "close": 0.07944, "volume": 353015.0}, {"date": "2020-06-29", "close": 0.07944, "volume": 1268534.0}, {"date": "2020-06-30", "close": 0.07944, "volume": 488140.0}, {"date": "2020-07-01", "close": 0.07944, "volume": 120969.0}, {"date": "2020-07-02", "close": 0.07944, "volume": 221910.0}, {"date": "2020-07-03", "close": 0.11916, "volume": 2104450.0}, {"date": "2020-07-06", "close": 0.0993, "volume": 202022.0}, {"date": "2020-07-07", "close": 0.0993, "volume": 218526.0}, {"date": "2020-07-08", "close": 0.0993, "volume": 976679.0}, {"date": "2020-07-09", "close": 0.07944, "volume": 162713.0}, {"date": "2020-07-10", "close": 0.07944, "volume": 21903.0}, {"date": "2020-07-13", "close": 0.0993, "volume": 110775.0}, {"date": "2020-07-14", "close": 0.0993, "volume": 98691.0}, {"date": "2020-07-15", "close": 0.07944, "volume": 25630.0}, {"date": "2020-07-16", "close": 0.0993, "volume": 25016.0}, {"date": "2020-07-17", "close": 0.0993, "volume": 5035.0}, {"date": "2020-07-21", "close": 0.07944, "volume": 183185.0}, {"date": "2020-07-22", "close": 0.07944, "volume": 74850.0}, {"date": "2020-07-23", "close": 0.0993, "volume": 1722562.0}, {"date": "2020-07-24", "close": 0.11916, "volume": 205216.0}, {"date": "2020-07-27", "close": 0.0993, "volume": 680708.0}, {"date": "2020-07-28", "close": 0.0993, "volume": 295835.0}, {"date": "2020-07-29", "close": 0.0993, "volume": 12382.0}, {"date": "2020-07-30", "close": 0.0993, "volume": 43152.0}, {"date": "2020-07-31", "close": 0.11916, "volume": 2795006.0}, {"date": "2020-08-03", "close": 0.15888, "volume": 4743903.0}, {"date": "2020-08-04", "close": 0.13902, "volume": 702494.0}, {"date": "2020-08-05", "close": 0.17874, "volume": 2075282.0}, {"date": "2020-08-06", "close": 0.25818, "volume": 8302119.0}, {"date": "2020-08-07", "close": 0.27804, "volume": 8142988.0}, {"date": "2020-08-10", "close": 0.2979, "volume": 5029877.0}, {"date": "2020-08-11", "close": 0.25818, "volume": 3550132.0}, {"date": "2020-08-12", "close": 0.23832, "volume": 1713662.0}, {"date": "2020-08-13", "close": 0.23832, "volume": 716025.0}, {"date": "2020-08-14", "close": 0.27804, "volume": 922097.0}, {"date": "2020-08-17", "close": 0.25818, "volume": 1041208.0}, {"date": "2020-08-18", "close": 0.25818, "volume": 770869.0}, {"date": "2020-08-19", "close": 0.27804, "volume": 2822478.0}, {"date": "2020-08-20", "close": 0.27804, "volume": 2243274.0}, {"date": "2020-08-21", "close": 0.31776, "volume": 836326.0}, {"date": "2020-08-24", "close": 0.2979, "volume": 3384165.0}, {"date": "2020-08-25", "close": 0.2979, "volume": 908687.0}, {"date": "2020-08-26", "close": 0.2979, "volume": 423714.0}, {"date": "2020-08-27", "close": 0.2979, "volume": 608035.0}, {"date": "2020-08-28", "close": 0.2979, "volume": 695833.0}, {"date": "2020-08-31", "close": 0.27804, "volume": 762198.0}, {"date": "2020-09-01", "close": 0.2979, "volume": 1130030.0}, {"date": "2020-09-02", "close": 0.2979, "volume": 734148.0}, {"date": "2020-09-03", "close": 0.27804, "volume": 318872.0}, {"date": "2020-09-04", "close": 0.27804, "volume": 991551.0}, {"date": "2020-09-07", "close": 0.27804, "volume": 292563.0}, {"date": "2020-09-08", "close": 0.27804, "volume": 254866.0}, {"date": "2020-09-09", "close": 0.25818, "volume": 171970.0}, {"date": "2020-09-10", "close": 0.27804, "volume": 846551.0}, {"date": "2020-09-11", "close": 0.27804, "volume": 206555.0}, {"date": "2020-09-14", "close": 0.27804, "volume": 317197.0}, {"date": "2020-09-15", "close": 0.25818, "volume": 429009.0}, {"date": "2020-09-16", "close": 0.25818, "volume": 418213.0}, {"date": "2020-09-17", "close": 0.25818, "volume": 348863.0}, {"date": "2020-09-18", "close": 0.2979, "volume": 804412.0}, {"date": "2020-09-21", "close": 0.27804, "volume": 398458.0}, {"date": "2020-09-22", "close": 0.25818, "volume": 773227.0}, {"date": "2020-09-23", "close": 0.25818, "volume": 524192.0}, {"date": "2020-09-24", "close": 0.25818, "volume": 1256369.0}, {"date": "2020-09-25", "close": 0.25818, "volume": 133562.0}, {"date": "2020-09-28", "close": 0.25818, "volume": 473492.0}, {"date": "2020-09-29", "close": 0.25818, "volume": 255864.0}, {"date": "2020-09-30", "close": 0.25818, "volume": 559053.0}, {"date": "2020-10-01", "close": 0.25818, "volume": 84185.0}, {"date": "2020-10-02", "close": 0.23832, "volume": 252874.0}, {"date": "2020-10-05", "close": 0.25818, "volume": 431137.0}, {"date": "2020-10-06", "close": 0.25818, "volume": 177915.0}, {"date": "2020-10-07", "close": 0.25818, "volume": 323402.0}, {"date": "2020-10-08", "close": 0.25818, "volume": 165690.0}, {"date": "2020-10-09", "close": 0.25818, "volume": 298240.0}, {"date": "2020-10-14", "close": 0.23832, "volume": 3808695.0}, {"date": "2020-10-15", "close": 0.25818, "volume": 1062749.0}, {"date": "2020-10-16", "close": 0.27804, "volume": 1555779.0}, {"date": "2020-10-19", "close": 0.31776, "volume": 3123522.0}, {"date": "2020-10-20", "close": 0.31776, "volume": 1642798.0}, {"date": "2020-10-21", "close": 0.27804, "volume": 1672722.0}, {"date": "2020-10-22", "close": 0.45678, "volume": 25391189.0}, {"date": "2020-10-23", "close": 0.41706, "volume": 7785638.0}, {"date": "2020-10-26", "close": 0.57594, "volume": 21688710.0}, {"date": "2020-10-27", "close": 0.53622, "volume": 16335408.0}, {"date": "2020-10-28", "close": 0.51636, "volume": 7416911.0}, {"date": "2020-10-29", "close": 0.4965, "volume": 6899983.0}, {"date": "2020-10-30", "close": 0.43692, "volume": 5617339.0}, {"date": "2020-11-02", "close": 0.37734, "volume": 4743175.0}, {"date": "2020-11-03", "close": 0.3972, "volume": 2493331.0}, {"date": "2020-11-04", "close": 0.41706, "volume": 3026221.0}, {"date": "2020-11-05", "close": 0.41706, "volume": 6872955.0}, {"date": "2020-11-06", "close": 0.3972, "volume": 3853845.0}, {"date": "2020-11-09", "close": 0.3972, "volume": 1418868.0}, {"date": "2020-11-10", "close": 0.37734, "volume": 1594085.0}, {"date": "2020-11-11", "close": 0.37734, "volume": 543765.0}, {"date": "2020-11-12", "close": 0.3972, "volume": 1984191.0}, {"date": "2020-11-13", "close": 0.41706, "volume": 1574685.0}, {"date": "2020-11-16", "close": 0.43692, "volume": 956522.0}, {"date": "2020-11-17", "close": 0.3972, "volume": 2150019.0}, {"date": "2020-11-18", "close": 0.37734, "volume": 1250463.0}, {"date": "2020-11-19", "close": 0.37734, "volume": 792492.0}, {"date": "2020-11-20", "close": 0.3972, "volume": 496729.0}, {"date": "2020-11-23", "close": 0.3972, "volume": 675958.0}, {"date": "2020-11-24", "close": 0.35748, "volume": 2462278.0}, {"date": "2020-11-25", "close": 0.33762, "volume": 1829513.0}, {"date": "2020-11-26", "close": 0.33762, "volume": 1243193.0}, {"date": "2020-11-27", "close": 0.37734, "volume": 897548.0}, {"date": "2020-11-30", "close": 0.37734, "volume": 835244.0}, {"date": "2020-12-01", "close": 0.37734, "volume": 411087.0}, {"date": "2020-12-02", "close": 0.37734, "volume": 454830.0}, {"date": "2020-12-03", "close": 0.37734, "volume": 2010620.0}, {"date": "2020-12-04", "close": 0.37734, "volume": 532819.0}, {"date": "2020-12-07", "close": 0.37734, "volume": 3687824.0}, {"date": "2020-12-08", "close": 0.3972, "volume": 2922321.0}, {"date": "2020-12-09", "close": 0.35748, "volume": 2968150.0}, {"date": "2020-12-10", "close": 0.33762, "volume": 1342542.0}, {"date": "2020-12-11", "close": 0.33762, "volume": 1329273.0}, {"date": "2020-12-14", "close": 0.33762, "volume": 2365882.0}, {"date": "2020-12-15", "close": 0.31776, "volume": 2208810.0}, {"date": "2020-12-16", "close": 0.31776, "volume": 662247.0}, {"date": "2020-12-17", "close": 0.31776, "volume": 833778.0}, {"date": "2020-12-18", "close": 0.31776, "volume": 303724.0}, {"date": "2020-12-21", "close": 0.2979, "volume": 957694.0}, {"date": "2020-12-22", "close": 0.27804, "volume": 1303095.0}, {"date": "2020-12-23", "close": 0.27804, "volume": 226361.0}, {"date": "2020-12-24", "close": 0.2979, "volume": 539642.0}, {"date": "2020-12-29", "close": 0.2979, "volume": 96099.0}, {"date": "2020-12-30", "close": 0.2979, "volume": 209211.0}, {"date": "2020-12-31", "close": 0.31776, "volume": 510681.0}, {"date": "2021-01-04", "close": 0.31776, "volume": 223837.0}, {"date": "2021-01-05", "close": 0.31776, "volume": 449998.0}, {"date": "2021-01-06", "close": 0.31776, "volume": 194438.0}, {"date": "2021-01-07", "close": 0.31776, "volume": 1249808.0}, {"date": "2021-01-08", "close": 0.31776, "volume": 369268.0}, {"date": "2021-01-11", "close": 0.31776, "volume": 875215.0}, {"date": "2021-01-12", "close": 0.2979, "volume": 75555.0}, {"date": "2021-01-13", "close": 0.31776, "volume": 344160.0}, {"date": "2021-01-14", "close": 0.2979, "volume": 387064.0}, {"date": "2021-01-15", "close": 0.31776, "volume": 435363.0}, {"date": "2021-01-18", "close": 0.2979, "volume": 802137.0}, {"date": "2021-01-19", "close": 0.33762, "volume": 1063868.0}, {"date": "2021-01-20", "close": 0.35748, "volume": 3181099.0}, {"date": "2021-01-21", "close": 0.33762, "volume": 772444.0}, {"date": "2021-01-22", "close": 0.33762, "volume": 370760.0}, {"date": "2021-01-25", "close": 0.33762, "volume": 817813.0}, {"date": "2021-01-27", "close": 0.31776, "volume": 682267.0}, {"date": "2021-01-28", "close": 0.2979, "volume": 1368686.0}, {"date": "2021-01-29", "close": 0.31776, "volume": 3176862.0}, {"date": "2021-02-01", "close": 0.2979, "volume": 1088510.0}, {"date": "2021-02-02", "close": 0.2979, "volume": 133302.0}, {"date": "2021-02-03", "close": 0.2979, "volume": 379721.0}, {"date": "2021-02-04", "close": 0.2979, "volume": 671779.0}, {"date": "2021-02-05", "close": 0.2979, "volume": 385661.0}, {"date": "2021-02-08", "close": 0.31776, "volume": 353166.0}, {"date": "2021-02-09", "close": 0.31776, "volume": 1239602.0}, {"date": "2021-02-10", "close": 0.31776, "volume": 464605.0}, {"date": "2021-02-11", "close": 0.31776, "volume": 578922.0}, {"date": "2021-02-12", "close": 0.31776, "volume": 1669957.0}, {"date": "2021-02-15", "close": 0.31776, "volume": 1184469.0}, {"date": "2021-02-16", "close": 0.2979, "volume": 460543.0}, {"date": "2021-02-17", "close": 0.31776, "volume": 500123.0}, {"date": "2021-02-18", "close": 0.31776, "volume": 590178.0}, {"date": "2021-02-19", "close": 0.31776, "volume": 291603.0}, {"date": "2021-02-22", "close": 0.37734, "volume": 6801040.0}, {"date": "2021-02-23", "close": 0.35748, "volume": 1590467.0}, {"date": "2021-02-24", "close": 0.37734, "volume": 10730273.0}, {"date": "2021-02-25", "close": 0.35748, "volume": 1949817.0}, {"date": "2021-02-26", "close": 0.33762, "volume": 1606664.0}, {"date": "2021-03-01", "close": 0.31776, "volume": 711306.0}, {"date": "2021-03-02", "close": 0.2979, "volume": 2113103.0}, {"date": "2021-03-03", "close": 0.31776, "volume": 350222.0}, {"date": "2021-03-04", "close": 0.2979, "volume": 650765.0}, {"date": "2021-03-05", "close": 0.27804, "volume": 2770305.0}, {"date": "2021-03-08", "close": 0.27804, "volume": 555123.0}, {"date": "2021-03-09", "close": 0.27804, "volume": 287278.0}, {"date": "2021-03-10", "close": 0.2979, "volume": 957139.0}, {"date": "2021-03-11", "close": 0.31776, "volume": 494793.0}, {"date": "2021-03-12", "close": 0.27804, "volume": 638082.0}, {"date": "2021-03-15", "close": 0.2979, "volume": 402689.0}, {"date": "2021-03-16", "close": 0.2979, "volume": 383541.0}, {"date": "2021-03-17", "close": 0.2979, "volume": 486994.0}, {"date": "2021-03-18", "close": 0.2979, "volume": 277300.0}, {"date": "2021-03-19", "close": 0.2979, "volume": 267791.0}, {"date": "2021-03-22", "close": 0.27804, "volume": 107625.0}, {"date": "2021-03-23", "close": 0.2979, "volume": 252870.0}, {"date": "2021-03-24", "close": 0.27804, "volume": 192580.0}, {"date": "2021-03-25", "close": 0.27804, "volume": 313608.0}, {"date": "2021-03-26", "close": 0.27804, "volume": 1877101.0}, {"date": "2021-03-29", "close": 0.27804, "volume": 822252.0}, {"date": "2021-03-30", "close": 0.27804, "volume": 336974.0}, {"date": "2021-03-31", "close": 0.25818, "volume": 765937.0}, {"date": "2021-04-01", "close": 0.23832, "volume": 220370.0}, {"date": "2021-04-06", "close": 0.23832, "volume": 581066.0}, {"date": "2021-04-07", "close": 0.23832, "volume": 355389.0}, {"date": "2021-04-08", "close": 0.23832, "volume": 825733.0}, {"date": "2021-04-09", "close": 0.23832, "volume": 473717.0}, {"date": "2021-04-12", "close": 0.21846, "volume": 304407.0}, {"date": "2021-04-13", "close": 0.21846, "volume": 142825.0}, {"date": "2021-04-14", "close": 0.23832, "volume": 256377.0}, {"date": "2021-04-15", "close": 0.23832, "volume": 103018.0}, {"date": "2021-04-16", "close": 0.25818, "volume": 490341.0}, {"date": "2021-04-19", "close": 0.23832, "volume": 335809.0}, {"date": "2021-04-20", "close": 0.23832, "volume": 348553.0}, {"date": "2021-04-21", "close": 0.23832, "volume": 260611.0}, {"date": "2021-04-22", "close": 0.23832, "volume": 263651.0}, {"date": "2021-04-23", "close": 0.25818, "volume": 273119.0}, {"date": "2021-04-26", "close": 0.23832, "volume": 210769.0}, {"date": "2021-04-27", "close": 0.27804, "volume": 367716.0}, {"date": "2021-04-28", "close": 0.25818, "volume": 359455.0}, {"date": "2021-04-29", "close": 0.25818, "volume": 512338.0}, {"date": "2021-04-30", "close": 0.23832, "volume": 545961.0}, {"date": "2021-05-03", "close": 0.23832, "volume": 509525.0}, {"date": "2021-05-04", "close": 0.23832, "volume": 267313.0}, {"date": "2021-05-05", "close": 0.23832, "volume": 321311.0}, {"date": "2021-05-06", "close": 0.23832, "volume": 265225.0}, {"date": "2021-05-07", "close": 0.21846, "volume": 240033.0}, {"date": "2021-05-10", "close": 0.23832, "volume": 815942.0}, {"date": "2021-05-11", "close": 0.23832, "volume": 237037.0}, {"date": "2021-05-12", "close": 0.23832, "volume": 196297.0}, {"date": "2021-05-13", "close": 0.21846, "volume": 663538.0}, {"date": "2021-05-14", "close": 0.21846, "volume": 273015.0}, {"date": "2021-05-17", "close": 0.21846, "volume": 86059.0}, {"date": "2021-05-18", "close": 0.21846, "volume": 833338.0}, {"date": "2021-05-19", "close": 0.1986, "volume": 1140937.0}, {"date": "2021-05-20", "close": 0.1986, "volume": 1681509.0}, {"date": "2021-05-21", "close": 0.1986, "volume": 629171.0}, {"date": "2021-05-24", "close": 0.1986, "volume": 518119.0}, {"date": "2021-05-25", "close": 0.17874, "volume": 230399.0}, {"date": "2021-05-26", "close": 0.1986, "volume": 613601.0}, {"date": "2021-05-27", "close": 0.1986, "volume": 352629.0}, {"date": "2021-05-28", "close": 0.17874, "volume": 339907.0}, {"date": "2021-05-31", "close": 0.1986, "volume": 140117.0}, {"date": "2021-06-01", "close": 0.17874, "volume": 72450.0}, {"date": "2021-06-02", "close": 0.17874, "volume": 200051.0}, {"date": "2021-06-03", "close": 0.17874, "volume": 1435942.0}, {"date": "2021-06-04", "close": 0.15888, "volume": 152109.0}, {"date": "2021-06-07", "close": 0.15888, "volume": 134634.0}, {"date": "2021-06-08", "close": 0.15888, "volume": 105592.0}, {"date": "2021-06-09", "close": 0.17874, "volume": 257652.0}, {"date": "2021-06-10", "close": 0.17874, "volume": 437789.0}, {"date": "2021-06-11", "close": 0.17874, "volume": 147502.0}, {"date": "2021-06-15", "close": 0.15888, "volume": 1038805.0}, {"date": "2021-06-16", "close": 0.15888, "volume": 1583258.0}, {"date": "2021-06-17", "close": 0.15888, "volume": 638614.0}, {"date": "2021-06-18", "close": 0.15888, "volume": 1159863.0}, {"date": "2021-06-21", "close": 0.15888, "volume": 168469.0}, {"date": "2021-06-22", "close": 0.13902, "volume": 269146.0}, {"date": "2021-06-23", "close": 0.13902, "volume": 241471.0}, {"date": "2021-06-24", "close": 0.13902, "volume": 825466.0}, {"date": "2021-06-25", "close": 0.13902, "volume": 1876353.0}, {"date": "2021-06-28", "close": 0.13902, "volume": 1388199.0}, {"date": "2021-06-29", "close": 0.16881, "volume": 800206.0}, {"date": "2021-06-30", "close": 0.15888, "volume": 2317490.0}, {"date": "2021-07-01", "close": 0.15888, "volume": 621209.0}, {"date": "2021-07-02", "close": 0.16881, "volume": 249089.0}, {"date": "2021-07-05", "close": 0.15888, "volume": 110582.0}, {"date": "2021-07-06", "close": 0.15888, "volume": 966421.0}, {"date": "2021-07-07", "close": 0.15888, "volume": 182352.0}, {"date": "2021-07-08", "close": 0.17874, "volume": 1485939.0}, {"date": "2021-07-09", "close": 0.15888, "volume": 322223.0}, {"date": "2021-07-12", "close": 0.17874, "volume": 76687.0}, {"date": "2021-07-13", "close": 0.15888, "volume": 97489.0}, {"date": "2021-07-14", "close": 0.17874, "volume": 123086.0}, {"date": "2021-07-15", "close": 0.17874, "volume": 480628.0}, {"date": "2021-07-16", "close": 0.17874, "volume": 444461.0}, {"date": "2021-07-19", "close": 0.15888, "volume": 327656.0}, {"date": "2021-07-20", "close": 0.15888, "volume": 340662.0}, {"date": "2021-07-21", "close": 0.15888, "volume": 1094198.0}, {"date": "2021-07-22", "close": 0.15888, "volume": 514822.0}, {"date": "2021-07-23", "close": 0.15888, "volume": 21260.0}, {"date": "2021-07-26", "close": 0.15888, "volume": 98523.0}, {"date": "2021-07-27", "close": 0.15888, "volume": 38037.0}, {"date": "2021-07-28", "close": 0.15888, "volume": 370108.0}, {"date": "2021-07-29", "close": 0.15888, "volume": 126227.0}, {"date": "2021-07-30", "close": 0.15888, "volume": 898861.0}, {"date": "2021-08-02", "close": 0.14895, "volume": 78317.0}, {"date": "2021-08-03", "close": 0.15888, "volume": 1027171.0}, {"date": "2021-08-04", "close": 0.15888, "volume": 148019.0}, {"date": "2021-08-05", "close": 0.15888, "volume": 85470.0}, {"date": "2021-08-06", "close": 0.15888, "volume": 137992.0}, {"date": "2021-08-09", "close": 0.15888, "volume": 138060.0}, {"date": "2021-08-10", "close": 0.15888, "volume": 123402.0}, {"date": "2021-08-11", "close": 0.15888, "volume": 86602.0}, {"date": "2021-08-12", "close": 0.15888, "volume": 288332.0}, {"date": "2021-08-13", "close": 0.15888, "volume": 164316.0}, {"date": "2021-08-16", "close": 0.15888, "volume": 109861.0}, {"date": "2021-08-17", "close": 0.13902, "volume": 322596.0}, {"date": "2021-08-18", "close": 0.14895, "volume": 173716.0}, {"date": "2021-08-19", "close": 0.13902, "volume": 15565.0}, {"date": "2021-08-20", "close": 0.15888, "volume": 47835.0}, {"date": "2021-08-23", "close": 0.13902, "volume": 41635.0}, {"date": "2021-08-24", "close": 0.14895, "volume": 36326.0}, {"date": "2021-08-25", "close": 0.14895, "volume": 26962.0}, {"date": "2021-08-26", "close": 0.15888, "volume": 8277.0}, {"date": "2021-08-27", "close": 0.13902, "volume": 63128.0}, {"date": "2021-08-30", "close": 0.13902, "volume": 1857521.0}, {"date": "2021-08-31", "close": 0.13902, "volume": 882773.0}, {"date": "2021-09-01", "close": 0.11916, "volume": 446226.0}, {"date": "2021-09-02", "close": 0.11916, "volume": 255977.0}, {"date": "2021-09-03", "close": 0.11916, "volume": 219240.0}, {"date": "2021-09-06", "close": 0.11916, "volume": 286891.0}, {"date": "2021-09-07", "close": 0.11916, "volume": 36579.0}, {"date": "2021-09-08", "close": 0.13902, "volume": 45770.0}, {"date": "2021-09-09", "close": 0.11916, "volume": 69295.0}, {"date": "2021-09-10", "close": 0.11916, "volume": 28846.0}, {"date": "2021-09-13", "close": 0.11916, "volume": 14702.0}, {"date": "2021-09-14", "close": 0.11916, "volume": 72974.0}, {"date": "2021-09-15", "close": 0.13902, "volume": 470161.0}, {"date": "2021-09-16", "close": 0.13902, "volume": 167612.0}, {"date": "2021-09-17", "close": 0.13902, "volume": 356955.0}, {"date": "2021-09-20", "close": 0.13902, "volume": 489739.0}, {"date": "2021-09-21", "close": 0.13902, "volume": 74056.0}, {"date": "2021-09-22", "close": 0.13902, "volume": 235515.0}, {"date": "2021-09-23", "close": 0.13902, "volume": 81274.0}, {"date": "2021-09-24", "close": 0.13902, "volume": 581971.0}, {"date": "2021-09-27", "close": 0.13902, "volume": 87740.0}, {"date": "2021-09-28", "close": 0.13902, "volume": 15108.0}, {"date": "2021-09-29", "close": 0.13902, "volume": 244346.0}, {"date": "2021-09-30", "close": 0.11916, "volume": 76611.0}, {"date": "2021-10-01", "close": 0.11916, "volume": 7296.0}, {"date": "2021-10-04", "close": 0.11916, "volume": 53877.0}, {"date": "2021-10-05", "close": 0.12909, "volume": 79381.0}, {"date": "2021-10-06", "close": 0.11916, "volume": 7597.0}, {"date": "2021-10-07", "close": 0.12909, "volume": 12575.0}, {"date": "2021-10-08", "close": 0.11916, "volume": 1507568.0}, {"date": "2021-10-11", "close": 0.0993, "volume": 462476.0}, {"date": "2021-10-12", "close": 0.11916, "volume": 409439.0}, {"date": "2021-10-13", "close": 0.12909, "volume": 192940.0}, {"date": "2021-10-14", "close": 0.11916, "volume": 8271.0}, {"date": "2021-10-15", "close": 0.12909, "volume": 112115.0}, {"date": "2021-10-18", "close": 0.13902, "volume": 576674.0}, {"date": "2021-10-19", "close": 0.13902, "volume": 1304785.0}, {"date": "2021-10-20", "close": 0.13902, "volume": 505504.0}, {"date": "2021-10-21", "close": 0.11916, "volume": 30806.0}, {"date": "2021-10-22", "close": 0.11916, "volume": 43847.0}, {"date": "2021-10-25", "close": 0.11916, "volume": 321526.0}, {"date": "2021-10-26", "close": 0.11916, "volume": 254653.0}, {"date": "2021-10-27", "close": 0.11916, "volume": 113092.0}, {"date": "2021-10-28", "close": 0.11916, "volume": 78403.0}, {"date": "2021-10-29", "close": 0.11916, "volume": 453774.0}, {"date": "2021-11-01", "close": 0.11916, "volume": 85135.0}, {"date": "2021-11-02", "close": 0.12909, "volume": 278683.0}, {"date": "2021-11-03", "close": 0.11916, "volume": 103146.0}, {"date": "2021-11-04", "close": 0.12909, "volume": 41369.0}, {"date": "2021-11-05", "close": 0.12909, "volume": 145166.0}, {"date": "2021-11-08", "close": 0.11916, "volume": 83932.0}, {"date": "2021-11-09", "close": 0.12909, "volume": 14665.0}, {"date": "2021-11-10", "close": 0.11916, "volume": 94144.0}, {"date": "2021-11-11", "close": 0.11916, "volume": 208287.0}, {"date": "2021-11-12", "close": 0.11916, "volume": 183317.0}, {"date": "2021-11-15", "close": 0.11916, "volume": 154180.0}, {"date": "2021-11-16", "close": 0.11916, "volume": 1480397.0}, {"date": "2021-11-17", "close": 0.11916, "volume": 122816.0}, {"date": "2021-11-18", "close": 0.11916, "volume": 331819.0}, {"date": "2021-11-19", "close": 0.11916, "volume": 204848.0}, {"date": "2021-11-22", "close": 0.11916, "volume": 16493.0}, {"date": "2021-11-23", "close": 0.11916, "volume": 30211.0}, {"date": "2021-11-24", "close": 0.11916, "volume": 227495.0}, {"date": "2021-11-25", "close": 0.11916, "volume": 287109.0}, {"date": "2021-11-26", "close": 0.12909, "volume": 179997.0}, {"date": "2021-11-29", "close": 0.11916, "volume": 317620.0}, {"date": "2021-11-30", "close": 0.15888, "volume": 2867575.0}, {"date": "2021-12-01", "close": 0.13902, "volume": 1466570.0}, {"date": "2021-12-02", "close": 0.13902, "volume": 99917.0}, {"date": "2021-12-03", "close": 0.13902, "volume": 679695.0}, {"date": "2021-12-06", "close": 0.11916, "volume": 336599.0}, {"date": "2021-12-07", "close": 0.11916, "volume": 91211.0}, {"date": "2021-12-08", "close": 0.11916, "volume": 12550.0}, {"date": "2021-12-09", "close": 0.11916, "volume": 50408.0}, {"date": "2021-12-10", "close": 0.11916, "volume": 619735.0}, {"date": "2021-12-13", "close": 0.12909, "volume": 144633.0}, {"date": "2021-12-14", "close": 0.13902, "volume": 234488.0}, {"date": "2021-12-15", "close": 0.11916, "volume": 42659.0}, {"date": "2021-12-20", "close": 0.0993, "volume": 424868.0}, {"date": "2021-12-21", "close": 0.11916, "volume": 8893.0}, {"date": "2021-12-22", "close": 0.11916, "volume": 1678.0}, {"date": "2021-12-23", "close": 0.11916, "volume": 190275.0}, {"date": "2021-12-24", "close": 0.11916, "volume": 112061.0}, {"date": "2021-12-29", "close": 0.11916, "volume": 746547.0}, {"date": "2021-12-30", "close": 0.12909, "volume": 3597.0}, {"date": "2021-12-31", "close": 0.12909, "volume": 10599.0}, {"date": "2022-01-04", "close": 0.11916, "volume": 119058.0}, {"date": "2022-01-05", "close": 0.11916, "volume": 63322.0}, {"date": "2022-01-06", "close": 0.12909, "volume": 50675.0}, {"date": "2022-01-07", "close": 0.12909, "volume": 121846.0}, {"date": "2022-01-10", "close": 0.11916, "volume": 44565.0}, {"date": "2022-01-11", "close": 0.12909, "volume": 135819.0}, {"date": "2022-01-12", "close": 0.12909, "volume": 62951.0}, {"date": "2022-01-13", "close": 0.11916, "volume": 224216.0}, {"date": "2022-01-14", "close": 0.11916, "volume": 1739023.0}, {"date": "2022-01-17", "close": 0.11916, "volume": 891905.0}, {"date": "2022-01-18", "close": 0.11916, "volume": 179782.0}, {"date": "2022-01-19", "close": 0.12909, "volume": 319261.0}, {"date": "2022-01-20", "close": 0.11916, "volume": 275111.0}, {"date": "2022-01-21", "close": 0.11916, "volume": 140315.0}, {"date": "2022-01-24", "close": 0.11916, "volume": 1842347.0}, {"date": "2022-01-25", "close": 0.11916, "volume": 263164.0}, {"date": "2022-01-27", "close": 0.11916, "volume": 469888.0}, {"date": "2022-01-28", "close": 0.10923, "volume": 180991.0}, {"date": "2022-01-31", "close": 0.0993, "volume": 100976.0}, {"date": "2022-02-01", "close": 0.10923, "volume": 790848.0}, {"date": "2022-02-02", "close": 0.10923, "volume": 306738.0}, {"date": "2022-02-03", "close": 0.11916, "volume": 137922.0}, {"date": "2022-02-04", "close": 0.10923, "volume": 53845.0}, {"date": "2022-02-07", "close": 0.10923, "volume": 137805.0}, {"date": "2022-02-08", "close": 0.10923, "volume": 72834.0}, {"date": "2022-02-09", "close": 0.11916, "volume": 8500.0}, {"date": "2022-02-10", "close": 0.11916, "volume": 196817.0}, {"date": "2022-02-11", "close": 0.10923, "volume": 227490.0}, {"date": "2022-02-14", "close": 0.10923, "volume": 19139.0}, {"date": "2022-02-15", "close": 0.10923, "volume": 212344.0}, {"date": "2022-02-16", "close": 0.0993, "volume": 385264.0}, {"date": "2022-02-17", "close": 0.0993, "volume": 15106.0}, {"date": "2022-02-18", "close": 0.0993, "volume": 55803.0}, {"date": "2022-02-21", "close": 0.0993, "volume": 942415.0}, {"date": "2022-02-22", "close": 0.08937, "volume": 1681273.0}, {"date": "2022-02-23", "close": 0.08937, "volume": 119755.0}, {"date": "2022-02-24", "close": 0.08937, "volume": 202954.0}, {"date": "2022-02-25", "close": 0.11916, "volume": 469079.0}, {"date": "2022-02-28", "close": 0.0993, "volume": 280099.0}, {"date": "2022-03-01", "close": 0.0993, "volume": 98350.0}, {"date": "2022-03-02", "close": 0.0993, "volume": 16492.0}, {"date": "2022-03-03", "close": 0.0993, "volume": 130268.0}, {"date": "2022-03-04", "close": 0.0993, "volume": 53240.0}, {"date": "2022-03-07", "close": 0.11916, "volume": 160408.0}, {"date": "2022-03-08", "close": 0.0993, "volume": 97657.0}, {"date": "2022-03-09", "close": 0.0993, "volume": 33114.0}, {"date": "2022-03-10", "close": 0.08937, "volume": 41592.0}, {"date": "2022-03-11", "close": 0.08937, "volume": 257708.0}, {"date": "2022-03-15", "close": 0.08937, "volume": 23905.0}, {"date": "2022-03-16", "close": 0.08937, "volume": 151057.0}, {"date": "2022-03-17", "close": 0.08937, "volume": 39026.0}, {"date": "2022-03-18", "close": 0.08937, "volume": 50163.0}, {"date": "2022-03-21", "close": 0.08937, "volume": 110524.0}, {"date": "2022-03-22", "close": 0.08937, "volume": 6042.0}, {"date": "2022-03-23", "close": 0.0993, "volume": 987294.0}, {"date": "2022-03-24", "close": 0.08937, "volume": 206444.0}, {"date": "2022-03-25", "close": 0.08937, "volume": 56215.0}, {"date": "2022-03-28", "close": 0.0993, "volume": 97701.0}, {"date": "2022-03-29", "close": 0.08937, "volume": 89252.0}, {"date": "2022-03-30", "close": 0.0993, "volume": 119343.0}, {"date": "2022-03-31", "close": 0.08937, "volume": 544361.0}, {"date": "2022-04-01", "close": 0.07944, "volume": 104991.0}, {"date": "2022-04-04", "close": 0.08937, "volume": 159605.0}, {"date": "2022-04-05", "close": 0.0993, "volume": 89700.0}, {"date": "2022-04-06", "close": 0.08937, "volume": 52029.0}, {"date": "2022-04-07", "close": 0.08937, "volume": 18114.0}, {"date": "2022-04-08", "close": 0.07944, "volume": 13518.0}, {"date": "2022-04-11", "close": 0.07944, "volume": 49893.0}, {"date": "2022-04-12", "close": 0.07944, "volume": 13987.0}, {"date": "2022-04-14", "close": 0.0993, "volume": 198986.0}, {"date": "2022-04-19", "close": 0.07944, "volume": 139048.0}, {"date": "2022-04-20", "close": 0.07944, "volume": 81403.0}, {"date": "2022-04-21", "close": 0.07944, "volume": 51088.0}, {"date": "2022-04-26", "close": 0.07944, "volume": 138973.0}, {"date": "2022-04-27", "close": 0.07944, "volume": 17998.0}, {"date": "2022-04-29", "close": 0.07944, "volume": 15106.0}, {"date": "2022-05-02", "close": 0.07944, "volume": 2285725.0}, {"date": "2022-05-03", "close": 0.06951, "volume": 804182.0}, {"date": "2022-05-04", "close": 0.07944, "volume": 49131.0}, {"date": "2022-05-05", "close": 0.07944, "volume": 162903.0}, {"date": "2022-05-06", "close": 0.07944, "volume": 15137.0}, {"date": "2022-05-09", "close": 0.07944, "volume": 73364.0}, {"date": "2022-05-10", "close": 0.06951, "volume": 124085.0}, {"date": "2022-05-11", "close": 0.06951, "volume": 674769.0}, {"date": "2022-05-12", "close": 0.06951, "volume": 31352.0}, {"date": "2022-05-13", "close": 0.07944, "volume": 13027.0}, {"date": "2022-05-16", "close": 0.07944, "volume": 190227.0}, {"date": "2022-05-17", "close": 0.07944, "volume": 8056.0}, {"date": "2022-05-18", "close": 0.06951, "volume": 199883.0}, {"date": "2022-05-19", "close": 0.07944, "volume": 332426.0}, {"date": "2022-05-20", "close": 0.07944, "volume": 19789.0}, {"date": "2022-05-23", "close": 0.06951, "volume": 459816.0}, {"date": "2022-05-24", "close": 0.05958, "volume": 127770.0}, {"date": "2022-05-25", "close": 0.05958, "volume": 35247.0}, {"date": "2022-05-26", "close": 0.06951, "volume": 280135.0}, {"date": "2022-05-27", "close": 0.06951, "volume": 70997.0}, {"date": "2022-05-30", "close": 0.06951, "volume": 10742.0}, {"date": "2022-05-31", "close": 0.05958, "volume": 25068.0}, {"date": "2022-06-01", "close": 0.05958, "volume": 302.0}, {"date": "2022-06-02", "close": 0.05958, "volume": 494209.0}, {"date": "2022-06-03", "close": 0.05958, "volume": 172267.0}, {"date": "2022-06-06", "close": 0.05958, "volume": 66736.0}, {"date": "2022-06-07", "close": 0.06951, "volume": 346867.0}, {"date": "2022-06-08", "close": 0.03972, "volume": 1877524.0}, {"date": "2022-06-09", "close": 0.04965, "volume": 348999.0}, {"date": "2022-06-10", "close": 0.04965, "volume": 97531.0}, {"date": "2022-06-14", "close": 0.04965, "volume": 333213.0}, {"date": "2022-06-15", "close": 0.03972, "volume": 296986.0}, {"date": "2022-06-16", "close": 0.03972, "volume": 42548.0}, {"date": "2022-06-17", "close": 0.03972, "volume": 151057.0}, {"date": "2022-06-20", "close": 0.03972, "volume": 125205.0}, {"date": "2022-06-21", "close": 0.03972, "volume": 67800.0}, {"date": "2022-06-22", "close": 0.03972, "volume": 6193.0}, {"date": "2022-06-23", "close": 0.04965, "volume": 423556.0}, {"date": "2022-06-24", "close": 0.03972, "volume": 79159.0}, {"date": "2022-06-27", "close": 0.03972, "volume": 104152.0}, {"date": "2022-06-28", "close": 0.03972, "volume": 207140.0}, {"date": "2022-06-29", "close": 0.02979, "volume": 3564067.0}, {"date": "2022-06-30", "close": 0.03972, "volume": 308826.0}, {"date": "2022-07-01", "close": 0.03972, "volume": 9215.0}, {"date": "2022-07-04", "close": 0.03972, "volume": 642.0}, {"date": "2022-07-05", "close": 0.03972, "volume": 17623.0}, {"date": "2022-07-06", "close": 0.03972, "volume": 2410195.0}, {"date": "2022-07-07", "close": 0.04965, "volume": 19940.0}, {"date": "2022-07-11", "close": 0.04965, "volume": 521.0}, {"date": "2022-07-12", "close": 0.04965, "volume": 24.0}, {"date": "2022-07-15", "close": 0.04965, "volume": 601.0}, {"date": "2022-07-19", "close": 0.04965, "volume": 252.0}, {"date": "2022-07-20", "close": 0.03972, "volume": 110775.0}, {"date": "2022-07-21", "close": 0.04965, "volume": 37764.0}, {"date": "2022-07-22", "close": 0.03972, "volume": 57905.0}, {"date": "2022-07-25", "close": 0.03972, "volume": 8560.0}, {"date": "2022-07-27", "close": 0.05958, "volume": 16689.0}, {"date": "2022-07-28", "close": 0.05958, "volume": 1091033.0}, {"date": "2022-07-29", "close": 0.05958, "volume": 102970.0}, {"date": "2022-08-01", "close": 0.04965, "volume": 46339.0}, {"date": "2022-08-03", "close": 0.03972, "volume": 5287.0}, {"date": "2022-08-05", "close": 0.04965, "volume": 26895.0}, {"date": "2022-08-08", "close": 0.03972, "volume": 201410.0}, {"date": "2022-08-09", "close": 0.03972, "volume": 19330.0}, {"date": "2022-08-10", "close": 0.03972, "volume": 1007.0}, {"date": "2022-08-11", "close": 0.04965, "volume": 55388.0}, {"date": "2022-08-12", "close": 0.04965, "volume": 51568.0}, {"date": "2022-08-18", "close": 0.03972, "volume": 75760.0}, {"date": "2022-08-19", "close": 0.04965, "volume": 5035.0}, {"date": "2022-08-22", "close": 0.03972, "volume": 57066.0}, {"date": "2022-08-23", "close": 0.03972, "volume": 5035.0}, {"date": "2022-08-24", "close": 0.03972, "volume": 75529.0}, {"date": "2022-08-26", "close": 0.03972, "volume": 20863.0}, {"date": "2022-08-30", "close": 0.03972, "volume": 18698.0}, {"date": "2022-08-31", "close": 0.03972, "volume": 35146.0}, {"date": "2022-09-01", "close": 0.03972, "volume": 3654407.0}, {"date": "2022-09-02", "close": 0.04965, "volume": 325512.0}, {"date": "2022-09-05", "close": 0.03972, "volume": 295871.0}, {"date": "2022-09-06", "close": 0.03972, "volume": 15635.0}, {"date": "2022-09-07", "close": 0.03972, "volume": 171483.0}, {"date": "2022-09-12", "close": 0.01986, "volume": 9095.0}, {"date": "2022-09-13", "close": 0.03972, "volume": 452996.0}, {"date": "2022-09-14", "close": 0.03972, "volume": 227471.0}, {"date": "2022-09-15", "close": 0.03972, "volume": 22887.0}, {"date": "2022-09-19", "close": 0.03972, "volume": 15658.0}, {"date": "2022-09-20", "close": 0.03972, "volume": 751.0}, {"date": "2022-09-21", "close": 0.03972, "volume": 399664.0}, {"date": "2022-09-23", "close": 0.03972, "volume": 220.0}, {"date": "2022-09-26", "close": 0.02979, "volume": 17824.0}, {"date": "2022-09-27", "close": 0.03972, "volume": 345746.0}, {"date": "2022-09-28", "close": 0.02979, "volume": 16390.0}, {"date": "2022-09-29", "close": 0.03972, "volume": 124332.0}, {"date": "2022-09-30", "close": 0.05958, "volume": 127525.0}, {"date": "2022-10-03", "close": 0.03972, "volume": 9164.0}, {"date": "2022-10-05", "close": 0.04965, "volume": 822.0}, {"date": "2022-10-06", "close": 0.04965, "volume": 15404.0}, {"date": "2022-10-10", "close": 0.03972, "volume": 1020028.0}, {"date": "2022-10-11", "close": 0.03972, "volume": 788.0}, {"date": "2022-10-12", "close": 0.03972, "volume": 176.0}, {"date": "2022-10-13", "close": 0.04965, "volume": 43.0}, {"date": "2022-10-14", "close": 0.03972, "volume": 636681.0}, {"date": "2022-10-17", "close": 0.03972, "volume": 104448.0}, {"date": "2022-10-18", "close": 0.03972, "volume": 63565.0}, {"date": "2022-10-19", "close": 0.03972, "volume": 62941.0}, {"date": "2022-10-20", "close": 0.03972, "volume": 12588.0}, {"date": "2022-10-21", "close": 0.03972, "volume": 10070.0}, {"date": "2022-10-24", "close": 0.03972, "volume": 23572.0}, {"date": "2022-10-25", "close": 0.03972, "volume": 2392.0}, {"date": "2022-10-27", "close": 0.02979, "volume": 50931.0}, {"date": "2022-10-31", "close": 0.03972, "volume": 352161.0}, {"date": "2022-11-01", "close": 0.03972, "volume": 88117.0}, {"date": "2022-11-03", "close": 0.03972, "volume": 84511.0}, {"date": "2022-11-04", "close": 0.03972, "volume": 24926.0}, {"date": "2022-11-07", "close": 0.03972, "volume": 92145.0}, {"date": "2022-11-08", "close": 0.02979, "volume": 1.0}, {"date": "2022-11-09", "close": 0.02979, "volume": 169466.0}, {"date": "2022-11-11", "close": 0.01986, "volume": 44486.0}, {"date": "2022-11-15", "close": 0.02979, "volume": 464.0}, {"date": "2022-11-16", "close": 0.03972, "volume": 43090.0}, {"date": "2022-11-17", "close": 0.03972, "volume": 53017.0}, {"date": "2022-11-21", "close": 0.03972, "volume": 31072.0}, {"date": "2022-11-24", "close": 0.02979, "volume": 755287.0}, {"date": "2022-11-25", "close": 0.03972, "volume": 63567.0}, {"date": "2022-11-28", "close": 0.03972, "volume": 45821.0}, {"date": "2022-11-29", "close": 0.03972, "volume": 25176.0}, {"date": "2022-11-30", "close": 0.02979, "volume": 100705.0}, {"date": "2022-12-01", "close": 0.02979, "volume": 121078.0}, {"date": "2022-12-02", "close": 0.02979, "volume": 25176.0}, {"date": "2022-12-09", "close": 0.02979, "volume": 540797.0}, {"date": "2022-12-12", "close": 0.02979, "volume": 53039.0}, {"date": "2022-12-15", "close": 0.02979, "volume": 28953.0}, {"date": "2022-12-19", "close": 0.02979, "volume": 12588.0}, {"date": "2022-12-20", "close": 0.02979, "volume": 25176.0}, {"date": "2022-12-21", "close": 0.02979, "volume": 755405.0}, {"date": "2022-12-22", "close": 0.03972, "volume": 43580.0}, {"date": "2022-12-28", "close": 0.02979, "volume": 52933.0}, {"date": "2022-12-29", "close": 0.02979, "volume": 33485.0}, {"date": "2022-12-30", "close": 0.02979, "volume": 18632.0}, {"date": "2023-01-03", "close": 0.03972, "volume": 30553.0}, {"date": "2023-01-05", "close": 0.02979, "volume": 18882.0}, {"date": "2023-01-09", "close": 0.02979, "volume": 75647.0}, {"date": "2023-01-10", "close": 0.02979, "volume": 113474.0}, {"date": "2023-01-11", "close": 0.01986, "volume": 7490.0}, {"date": "2023-01-12", "close": 0.03972, "volume": 25475.0}, {"date": "2023-01-13", "close": 0.02979, "volume": 25176.0}, {"date": "2023-01-16", "close": 0.02979, "volume": 151057.0}, {"date": "2023-01-17", "close": 0.02979, "volume": 13595.0}, {"date": "2023-01-18", "close": 0.03972, "volume": 33376.0}, {"date": "2023-01-19", "close": 0.01986, "volume": 172826.0}, {"date": "2023-01-20", "close": 0.02979, "volume": 50352.0}, {"date": "2023-01-23", "close": 0.02979, "volume": 6128.0}, {"date": "2023-01-24", "close": 0.02979, "volume": 98187.0}, {"date": "2023-01-27", "close": 0.02979, "volume": 60853.0}, {"date": "2023-01-30", "close": 0.01986, "volume": 65236.0}, {"date": "2023-02-01", "close": 0.02979, "volume": 109517.0}, {"date": "2023-02-02", "close": 0.02979, "volume": 125881.0}, {"date": "2023-02-03", "close": 0.02979, "volume": 142831.0}, {"date": "2023-02-06", "close": 0.03972, "volume": 1067460.0}, {"date": "2023-02-07", "close": 0.02979, "volume": 32779.0}, {"date": "2023-02-08", "close": 0.02979, "volume": 111782.0}, {"date": "2023-02-10", "close": 0.02979, "volume": 65790.0}, {"date": "2023-02-13", "close": 0.03972, "volume": 284936.0}, {"date": "2023-02-14", "close": 0.03972, "volume": 151057.0}, {"date": "2023-02-16", "close": 0.03972, "volume": 42891.0}, {"date": "2023-02-20", "close": 0.02979, "volume": 138973.0}, {"date": "2023-02-21", "close": 0.03972, "volume": 100705.0}, {"date": "2023-02-22", "close": 0.03972, "volume": 37764.0}, {"date": "2023-02-23", "close": 0.03972, "volume": 124.0}, {"date": "2023-02-27", "close": 0.03972, "volume": 425549.0}, {"date": "2023-02-28", "close": 0.01986, "volume": 22659.0}, {"date": "2023-03-03", "close": 0.02979, "volume": 199676.0}, {"date": "2023-03-08", "close": 0.01986, "volume": 2518.0}, {"date": "2023-03-09", "close": 0.02979, "volume": 8056.0}, {"date": "2023-03-13", "close": 0.03972, "volume": 83255.0}, {"date": "2023-03-16", "close": 0.02979, "volume": 506309.0}, {"date": "2023-03-17", "close": 0.02979, "volume": 175014.0}, {"date": "2023-03-20", "close": 0.03972, "volume": 13605.0}, {"date": "2023-03-23", "close": 0.03972, "volume": 373.0}, {"date": "2023-03-27", "close": 0.02979, "volume": 50.0}, {"date": "2023-03-28", "close": 0.02979, "volume": 25176.0}, {"date": "2023-08-14", "close": 0.056601, "volume": 48799837.0}, {"date": "2023-08-15", "close": 0.056601, "volume": 20174316.0}, {"date": "2023-08-16", "close": 0.053622, "volume": 6609063.0}, {"date": "2023-08-17", "close": 0.053622, "volume": 6906175.0}, {"date": "2023-08-18", "close": 0.065538, "volume": 43611880.0}, {"date": "2023-08-21", "close": 0.057594, "volume": 17244203.0}, {"date": "2023-08-22", "close": 0.056601, "volume": 3498065.0}, {"date": "2023-08-23", "close": 0.058587, "volume": 4281410.0}, {"date": "2023-08-24", "close": 0.057594, "volume": 2243842.0}, {"date": "2023-08-25", "close": 0.052629, "volume": 5914603.0}, {"date": "2023-08-28", "close": 0.051636, "volume": 6643385.0}, {"date": "2023-08-29", "close": 0.048657, "volume": 3612971.0}, {"date": "2023-08-30", "close": 0.046671, "volume": 2051098.0}, {"date": "2023-08-31", "close": 0.043692, "volume": 2073836.0}, {"date": "2023-09-01", "close": 0.048657, "volume": 2923669.0}, {"date": "2023-09-04", "close": 0.04965, "volume": 6411535.0}, {"date": "2023-09-05", "close": 0.050643, "volume": 12906099.0}, {"date": "2023-09-06", "close": 0.047664, "volume": 4185265.0}, {"date": "2023-09-07", "close": 0.04965, "volume": 5992857.0}, {"date": "2023-09-08", "close": 0.050643, "volume": 3255022.0}, {"date": "2023-09-11", "close": 0.050643, "volume": 1194649.0}, {"date": "2023-09-12", "close": 0.052629, "volume": 1686849.0}, {"date": "2023-09-13", "close": 0.052629, "volume": 1392960.0}, {"date": "2023-09-14", "close": 0.055608, "volume": 6848320.0}, {"date": "2023-09-15", "close": 0.053622, "volume": 6084144.0}, {"date": "2023-09-18", "close": 0.052629, "volume": 2698178.0}, {"date": "2023-09-19", "close": 0.051636, "volume": 2178823.0}, {"date": "2023-09-20", "close": 0.04965, "volume": 3471158.0}, {"date": "2023-09-21", "close": 0.051636, "volume": 2088790.0}, {"date": "2023-09-22", "close": 0.050643, "volume": 1408961.0}, {"date": "2023-09-25", "close": 0.052629, "volume": 1457053.0}, {"date": "2023-09-26", "close": 0.050643, "volume": 940922.0}, {"date": "2023-09-27", "close": 0.051636, "volume": 1630416.0}, {"date": "2023-09-28", "close": 0.051636, "volume": 909728.0}, {"date": "2023-09-29", "close": 0.051636, "volume": 344451.0}, {"date": "2023-10-02", "close": 0.04965, "volume": 1628392.0}, {"date": "2023-10-03", "close": 0.050643, "volume": 696860.0}, {"date": "2023-10-04", "close": 0.04965, "volume": 1528970.0}, {"date": "2023-10-05", "close": 0.0501465, "volume": 1618194.0}, {"date": "2023-10-06", "close": 0.047664, "volume": 1936048.0}, {"date": "2023-10-09", "close": 0.045678, "volume": 1440625.0}, {"date": "2023-10-10", "close": 0.047664, "volume": 648029.0}, {"date": "2023-10-11", "close": 0.048657, "volume": 269504.0}, {"date": "2023-10-12", "close": 0.048657, "volume": 255821.0}, {"date": "2023-10-13", "close": 0.048657, "volume": 138393.0}, {"date": "2023-10-16", "close": 0.045678, "volume": 430856.0}, {"date": "2023-10-17", "close": 0.045678, "volume": 501176.0}, {"date": "2023-10-18", "close": 0.045678, "volume": 249260.0}, {"date": "2023-10-19", "close": 0.043692, "volume": 1684095.0}, {"date": "2023-10-20", "close": 0.043692, "volume": 869635.0}, {"date": "2023-10-23", "close": 0.040713, "volume": 2358210.0}, {"date": "2023-10-24", "close": 0.03972, "volume": 549417.0}, {"date": "2023-10-25", "close": 0.03972, "volume": 1400165.0}, {"date": "2023-10-26", "close": 0.037734, "volume": 1787080.0}, {"date": "2023-10-27", "close": 0.037734, "volume": 114482.0}, {"date": "2023-10-30", "close": 0.036741, "volume": 1347457.0}, {"date": "2023-10-31", "close": 0.036741, "volume": 1080681.0}, {"date": "2023-11-01", "close": 0.036741, "volume": 669727.0}, {"date": "2023-11-02", "close": 0.042699, "volume": 6252725.0}, {"date": "2023-11-03", "close": 0.03972, "volume": 1818993.0}, {"date": "2023-11-06", "close": 0.041706, "volume": 599820.0}, {"date": "2023-11-07", "close": 0.03972, "volume": 550590.0}, {"date": "2023-11-08", "close": 0.03972, "volume": 247679.0}, {"date": "2023-11-09", "close": 0.040713, "volume": 3561160.0}, {"date": "2023-11-10", "close": 0.038727, "volume": 1549847.0}, {"date": "2023-11-13", "close": 0.037734, "volume": 650818.0}, {"date": "2023-11-14", "close": 0.037734, "volume": 1290655.0}, {"date": "2023-11-15", "close": 0.038727, "volume": 842633.0}, {"date": "2023-11-16", "close": 0.040713, "volume": 1734496.0}, {"date": "2023-11-17", "close": 0.040713, "volume": 811637.0}, {"date": "2023-11-20", "close": 0.03972, "volume": 1794702.0}, {"date": "2023-11-21", "close": 0.037734, "volume": 1760689.0}, {"date": "2023-11-22", "close": 0.036741, "volume": 742136.0}, {"date": "2023-11-23", "close": 0.036741, "volume": 1547204.0}, {"date": "2023-11-24", "close": 0.036741, "volume": 948686.0}, {"date": "2023-11-27", "close": 0.036741, "volume": 1315568.0}, {"date": "2023-11-28", "close": 0.036741, "volume": 1225114.0}, {"date": "2023-11-29", "close": 0.032769, "volume": 1453966.0}, {"date": "2023-11-30", "close": 0.033762, "volume": 779239.0}, {"date": "2023-12-01", "close": 0.034755, "volume": 243928.0}, {"date": "2023-12-04", "close": 0.032769, "volume": 1658191.0}, {"date": "2023-12-05", "close": 0.02979, "volume": 1782804.0}, {"date": "2023-12-06", "close": 0.028797, "volume": 3247667.0}, {"date": "2023-12-07", "close": 0.027804, "volume": 1225679.0}, {"date": "2023-12-08", "close": 0.02979, "volume": 1411875.0}, {"date": "2023-12-11", "close": 0.02979, "volume": 1852404.0}, {"date": "2023-12-12", "close": 0.027804, "volume": 1642712.0}, {"date": "2023-12-13", "close": 0.02979, "volume": 629680.0}, {"date": "2023-12-14", "close": 0.030783, "volume": 635359.0}, {"date": "2023-12-15", "close": 0.031776, "volume": 212215.0}, {"date": "2023-12-18", "close": 0.034755, "volume": 1075220.0}, {"date": "2023-12-19", "close": 0.034755, "volume": 548906.0}, {"date": "2023-12-20", "close": 0.032769, "volume": 1641061.0}, {"date": "2023-12-21", "close": 0.030783, "volume": 296589.0}, {"date": "2023-12-22", "close": 0.033762, "volume": 123651.0}, {"date": "2023-12-27", "close": 0.032769, "volume": 326444.0}, {"date": "2023-12-28", "close": 0.033762, "volume": 181631.0}, {"date": "2023-12-29", "close": 0.033762, "volume": 470844.0}, {"date": "2024-01-02", "close": 0.033762, "volume": 346736.0}, {"date": "2024-01-03", "close": 0.031776, "volume": 142103.0}, {"date": "2024-01-04", "close": 0.031776, "volume": 378747.0}, {"date": "2024-01-05", "close": 0.031776, "volume": 216733.0}, {"date": "2024-01-08", "close": 0.031776, "volume": 980305.0}, {"date": "2024-01-09", "close": 0.02979, "volume": 98827.0}, {"date": "2024-01-10", "close": 0.028797, "volume": 2036926.0}, {"date": "2024-01-11", "close": 0.027804, "volume": 275023.0}, {"date": "2024-01-12", "close": 0.028797, "volume": 81694.0}, {"date": "2024-01-15", "close": 0.026811, "volume": 574102.0}, {"date": "2024-01-16", "close": 0.024825, "volume": 1088244.0}, {"date": "2024-01-17", "close": 0.023832, "volume": 560218.0}, {"date": "2024-01-18", "close": 0.023832, "volume": 314967.0}, {"date": "2024-01-19", "close": 0.025818, "volume": 1068748.0}, {"date": "2024-01-22", "close": 0.025818, "volume": 1147107.0}, {"date": "2024-01-23", "close": 0.023832, "volume": 625690.0}, {"date": "2024-01-24", "close": 0.023832, "volume": 532855.0}, {"date": "2024-01-25", "close": 0.022839, "volume": 46078.0}, {"date": "2024-01-29", "close": 0.021846, "volume": 593264.0}, {"date": "2024-01-30", "close": 0.022839, "volume": 297285.0}, {"date": "2024-01-31", "close": 0.022839, "volume": 270871.0}, {"date": "2024-02-01", "close": 0.021846, "volume": 287403.0}, {"date": "2024-02-02", "close": 0.023832, "volume": 749782.0}, {"date": "2024-02-05", "close": 0.022839, "volume": 439251.0}, {"date": "2024-02-06", "close": 0.022839, "volume": 296652.0}, {"date": "2024-02-08", "close": 0.021846, "volume": 240183.0}, {"date": "2024-02-09", "close": 0.021846, "volume": 97938.0}, {"date": "2024-02-12", "close": 0.021846, "volume": 256867.0}, {"date": "2024-02-13", "close": 0.021846, "volume": 564124.0}, {"date": "2024-02-14", "close": 0.022839, "volume": 1553723.0}, {"date": "2024-02-15", "close": 0.022839, "volume": 1051590.0}, {"date": "2024-02-16", "close": 0.022839, "volume": 2998957.0}, {"date": "2024-02-19", "close": 0.021846, "volume": 1136832.0}, {"date": "2024-02-20", "close": 0.021846, "volume": 100934.0}, {"date": "2024-02-21", "close": 0.021846, "volume": 3688314.0}, {"date": "2024-02-22", "close": 0.022839, "volume": 406908.0}, {"date": "2024-02-23", "close": 0.020853, "volume": 215755.0}, {"date": "2024-02-26", "close": 0.021846, "volume": 356089.0}, {"date": "2024-02-27", "close": 0.01986, "volume": 1026735.0}, {"date": "2024-02-28", "close": 0.01986, "volume": 173013.0}, {"date": "2024-02-29", "close": 0.01986, "volume": 380224.0}, {"date": "2024-03-01", "close": 0.01986, "volume": 536798.0}, {"date": "2024-03-04", "close": 0.020853, "volume": 257080.0}, {"date": "2024-03-05", "close": 0.01986, "volume": 549239.0}, {"date": "2024-03-06", "close": 0.020853, "volume": 61567.0}, {"date": "2024-03-07", "close": 0.020853, "volume": 2461759.0}, {"date": "2024-03-08", "close": 0.021846, "volume": 177206.0}, {"date": "2024-03-11", "close": 0.020853, "volume": 25250.0}, {"date": "2024-03-12", "close": 0.021846, "volume": 220049.0}, {"date": "2024-03-13", "close": 0.020853, "volume": 260469.0}, {"date": "2024-03-14", "close": 0.01986, "volume": 1066752.0}, {"date": "2024-03-15", "close": 0.020853, "volume": 42593.0}, {"date": "2024-03-18", "close": 0.01986, "volume": 774934.0}, {"date": "2024-03-19", "close": 0.018867, "volume": 652355.0}, {"date": "2024-03-20", "close": 0.01986, "volume": 24838.0}, {"date": "2024-03-21", "close": 0.018867, "volume": 443465.0}, {"date": "2024-03-22", "close": 0.018867, "volume": 435789.0}, {"date": "2024-03-25", "close": 0.01986, "volume": 103436.0}, {"date": "2024-03-26", "close": 0.01986, "volume": 796294.0}, {"date": "2024-03-27", "close": 0.018867, "volume": 155904.0}, {"date": "2024-03-28", "close": 0.01986, "volume": 45267.0}, {"date": "2024-04-02", "close": 0.018867, "volume": 1461920.0}, {"date": "2024-04-03", "close": 0.017874, "volume": 2374280.0}, {"date": "2024-04-04", "close": 0.018867, "volume": 580798.0}, {"date": "2024-04-05", "close": 0.018867, "volume": 236993.0}, {"date": "2024-04-08", "close": 0.017874, "volume": 638641.0}, {"date": "2024-04-09", "close": 0.018867, "volume": 1146797.0}, {"date": "2024-04-10", "close": 0.01986, "volume": 3954088.0}, {"date": "2024-04-11", "close": 0.018867, "volume": 387946.0}, {"date": "2024-04-12", "close": 0.020853, "volume": 788174.0}, {"date": "2024-04-15", "close": 0.030783, "volume": 8943149.0}, {"date": "2024-04-16", "close": 0.028797, "volume": 8681480.0}, {"date": "2024-04-17", "close": 0.026811, "volume": 1423797.0}, {"date": "2024-04-18", "close": 0.024825, "volume": 1053736.0}, {"date": "2024-04-19", "close": 0.022839, "volume": 3982696.0}, {"date": "2024-04-22", "close": 0.022839, "volume": 178675.0}, {"date": "2024-04-23", "close": 0.025818, "volume": 1297289.0}, {"date": "2024-04-24", "close": 0.032769, "volume": 2908257.0}, {"date": "2024-05-01", "close": 0.026811, "volume": 2408870.0}, {"date": "2024-05-02", "close": 0.023832, "volume": 999792.0}, {"date": "2024-05-03", "close": 0.025818, "volume": 536798.0}, {"date": "2024-05-06", "close": 0.024825, "volume": 604570.0}, {"date": "2024-05-07", "close": 0.026811, "volume": 1873727.0}, {"date": "2024-05-08", "close": 0.026811, "volume": 1159782.0}, {"date": "2024-05-09", "close": 0.021846, "volume": 10154233.0}, {"date": "2024-05-10", "close": 0.01986, "volume": 5410133.0}, {"date": "2024-05-13", "close": 0.018867, "volume": 6886298.0}, {"date": "2024-05-14", "close": 0.018867, "volume": 1241605.0}, {"date": "2024-05-15", "close": 0.018867, "volume": 2025330.0}, {"date": "2024-05-16", "close": 0.018867, "volume": 1211564.0}, {"date": "2024-05-17", "close": 0.018867, "volume": 2877352.0}, {"date": "2024-05-20", "close": 0.017874, "volume": 1062904.0}, {"date": "2024-05-21", "close": 0.017874, "volume": 1023274.0}, {"date": "2024-05-22", "close": 0.017874, "volume": 436335.0}, {"date": "2024-05-23", "close": 0.018867, "volume": 182881.0}, {"date": "2024-05-24", "close": 0.017874, "volume": 3686275.0}, {"date": "2024-05-27", "close": 0.017874, "volume": 320381.0}, {"date": "2024-05-28", "close": 0.016881, "volume": 5867200.0}, {"date": "2024-05-29", "close": 0.017874, "volume": 968662.0}, {"date": "2024-05-30", "close": 0.017874, "volume": 651120.0}, {"date": "2024-05-31", "close": 0.017874, "volume": 530748.0}, {"date": "2024-06-03", "close": 0.016881, "volume": 769292.0}, {"date": "2024-06-04", "close": 0.016881, "volume": 490146.0}, {"date": "2024-06-05", "close": 0.015888, "volume": 760892.0}, {"date": "2024-06-06", "close": 0.016881, "volume": 414138.0}, {"date": "2024-06-07", "close": 0.016881, "volume": 1207997.0}, {"date": "2024-06-11", "close": 0.016881, "volume": 565993.0}, {"date": "2024-06-12", "close": 0.015888, "volume": 278413.0}, {"date": "2024-06-13", "close": 0.015888, "volume": 5021310.0}, {"date": "2024-06-14", "close": 0.014895, "volume": 3371428.0}, {"date": "2024-06-17", "close": 0.014895, "volume": 1348511.0}, {"date": "2024-06-18", "close": 0.014895, "volume": 246309.0}, {"date": "2024-06-19", "close": 0.013902, "volume": 1267706.0}, {"date": "2024-06-20", "close": 0.014895, "volume": 172954.0}, {"date": "2024-06-21", "close": 0.013902, "volume": 55152.0}, {"date": "2024-06-24", "close": 0.013902, "volume": 486247.0}, {"date": "2024-06-25", "close": 0.013902, "volume": 841290.0}, {"date": "2024-06-26", "close": 0.013902, "volume": 430060.0}, {"date": "2024-06-27", "close": 0.014895, "volume": 690659.0}, {"date": "2024-06-28", "close": 0.013902, "volume": 1648559.0}, {"date": "2024-07-01", "close": 0.014895, "volume": 1208189.0}, {"date": "2024-07-02", "close": 0.014895, "volume": 506040.0}, {"date": "2024-07-03", "close": 0.014895, "volume": 10070.0}, {"date": "2024-07-04", "close": 0.016881, "volume": 1466075.0}, {"date": "2024-07-05", "close": 0.015888, "volume": 190892.0}, {"date": "2024-07-08", "close": 0.015888, "volume": 501007.0}, {"date": "2024-07-09", "close": 0.015888, "volume": 304831.0}, {"date": "2024-07-10", "close": 0.015888, "volume": 642840.0}, {"date": "2024-07-11", "close": 0.015888, "volume": 943950.0}, {"date": "2024-07-12", "close": 0.015888, "volume": 155175.0}, {"date": "2024-07-15", "close": 0.015888, "volume": 736574.0}, {"date": "2024-07-16", "close": 0.014895, "volume": 1277445.0}, {"date": "2024-07-17", "close": 0.014895, "volume": 1606494.0}, {"date": "2024-07-18", "close": 0.014895, "volume": 745506.0}, {"date": "2024-07-19", "close": 0.013902, "volume": 1305781.0}, {"date": "2024-07-22", "close": 0.013902, "volume": 460290.0}, {"date": "2024-07-23", "close": 0.0153915, "volume": 1583037.0}, {"date": "2024-07-24", "close": 0.015888, "volume": 384750.0}, {"date": "2024-07-25", "close": 0.013902, "volume": 392865.0}, {"date": "2024-07-26", "close": 0.014895, "volume": 12462.0}, {"date": "2024-07-29", "close": 0.013902, "volume": 160844.0}, {"date": "2024-07-30", "close": 0.014895, "volume": 63721.0}, {"date": "2024-07-31", "close": 0.014895, "volume": 518308.0}, {"date": "2024-08-01", "close": 0.014895, "volume": 240466.0}, {"date": "2024-08-02", "close": 0.013902, "volume": 1177157.0}, {"date": "2024-08-05", "close": 0.012909, "volume": 2109362.0}, {"date": "2024-08-06", "close": 0.012909, "volume": 1112481.0}, {"date": "2024-08-07", "close": 0.013902, "volume": 475149.0}, {"date": "2024-08-08", "close": 0.013902, "volume": 72605.0}, {"date": "2024-08-09", "close": 0.013902, "volume": 315300.0}, {"date": "2024-08-12", "close": 0.013902, "volume": 146197.0}, {"date": "2024-08-13", "close": 0.011916, "volume": 1435960.0}, {"date": "2024-08-14", "close": 0.015888, "volume": 802295.0}, {"date": "2024-08-15", "close": 0.014895, "volume": 101194.0}, {"date": "2024-08-16", "close": 0.013902, "volume": 152518.0}, {"date": "2024-08-19", "close": 0.012909, "volume": 831418.0}, {"date": "2024-08-20", "close": 0.014895, "volume": 398742.0}, {"date": "2024-08-21", "close": 0.013902, "volume": 1270671.0}, {"date": "2024-08-22", "close": 0.013902, "volume": 786165.0}, {"date": "2024-08-23", "close": 0.012909, "volume": 261106.0}, {"date": "2024-08-26", "close": 0.012909, "volume": 814735.0}, {"date": "2024-08-27", "close": 0.013902, "volume": 1275877.0}, {"date": "2024-08-28", "close": 0.0134055, "volume": 107180.0}, {"date": "2024-08-29", "close": 0.012909, "volume": 378921.0}, {"date": "2024-08-30", "close": 0.012909, "volume": 383508.0}, {"date": "2024-09-02", "close": 0.012909, "volume": 285243.0}, {"date": "2024-09-03", "close": 0.012909, "volume": 512941.0}, {"date": "2024-09-04", "close": 0.012909, "volume": 63758.0}, {"date": "2024-09-05", "close": 0.012909, "volume": 359488.0}, {"date": "2024-09-06", "close": 0.011916, "volume": 892425.0}, {"date": "2024-09-09", "close": 0.011916, "volume": 117023.0}, {"date": "2024-09-10", "close": 0.011916, "volume": 620352.0}, {"date": "2024-09-11", "close": 0.011916, "volume": 1778171.0}, {"date": "2024-09-12", "close": 0.011916, "volume": 1833811.0}, {"date": "2024-09-13", "close": 0.011916, "volume": 3727.0}, {"date": "2024-09-16", "close": 0.012909, "volume": 159335.0}, {"date": "2024-09-17", "close": 0.012909, "volume": 444805.0}, {"date": "2024-09-18", "close": 0.011916, "volume": 4252.0}, {"date": "2024-09-19", "close": 0.00993, "volume": 9531611.0}, {"date": "2024-09-20", "close": 0.0104265, "volume": 302115.0}, {"date": "2024-09-30", "close": 0.010923, "volume": 9933904.0}, {"date": "2024-10-01", "close": 0.00993, "volume": 2013395.0}, {"date": "2024-10-02", "close": 0.011916, "volume": 5314134.0}, {"date": "2024-10-03", "close": 0.014895, "volume": 7810019.0}, {"date": "2024-10-04", "close": 0.013902, "volume": 1183325.0}, {"date": "2024-10-07", "close": 0.012909, "volume": 2032698.0}, {"date": "2024-10-08", "close": 0.011916, "volume": 1112669.0}, {"date": "2024-10-09", "close": 0.013902, "volume": 1879728.0}, {"date": "2024-10-10", "close": 0.013902, "volume": 896989.0}, {"date": "2024-10-11", "close": 0.016881, "volume": 5122265.0}, {"date": "2024-10-14", "close": 0.018867, "volume": 3597883.0}, {"date": "2024-10-15", "close": 0.017874, "volume": 3063686.0}, {"date": "2024-10-16", "close": 0.018867, "volume": 832538.0}, {"date": "2024-10-17", "close": 0.016881, "volume": 1485421.0}, {"date": "2024-10-18", "close": 0.017874, "volume": 304136.0}, {"date": "2024-10-21", "close": 0.0173775, "volume": 1320255.0}, {"date": "2024-10-22", "close": 0.016881, "volume": 812983.0}, {"date": "2024-10-23", "close": 0.015888, "volume": 1850748.0}, {"date": "2024-10-24", "close": 0.015888, "volume": 1650003.0}, {"date": "2024-10-30", "close": 0.013902, "volume": 7355521.0}, {"date": "2024-10-31", "close": 0.013902, "volume": 1182336.0}, {"date": "2024-11-01", "close": 0.012909, "volume": 2257913.0}, {"date": "2024-11-04", "close": 0.012909, "volume": 1695381.0}, {"date": "2024-11-05", "close": 0.01, "volume": 8594180.0}, {"date": "2024-11-06", "close": 0.01, "volume": 7904785.0}, {"date": "2024-11-07", "close": 0.01, "volume": 10929817.0}, {"date": "2024-11-08", "close": 0.01, "volume": 11578312.0}, {"date": "2024-11-11", "close": 0.011, "volume": 799625.0}, {"date": "2024-11-12", "close": 0.0105, "volume": 795726.0}, {"date": "2024-11-13", "close": 0.01, "volume": 5644079.0}, {"date": "2024-11-14", "close": 0.011, "volume": 7007429.0}, {"date": "2024-11-15", "close": 0.0105, "volume": 197563.0}, {"date": "2024-11-18", "close": 0.01, "volume": 281500.0}, {"date": "2024-11-19", "close": 0.01, "volume": 7193281.0}, {"date": "2024-11-20", "close": 0.01, "volume": 2947630.0}, {"date": "2024-11-21", "close": 0.01, "volume": 405962.0}, {"date": "2024-11-22", "close": 0.01, "volume": 1951983.0}, {"date": "2024-11-25", "close": 0.01, "volume": 400951.0}, {"date": "2024-11-26", "close": 0.009, "volume": 7108396.0}, {"date": "2024-11-27", "close": 0.009, "volume": 1387174.0}, {"date": "2024-11-28", "close": 0.008, "volume": 1968047.0}, {"date": "2024-11-29", "close": 0.009, "volume": 1726974.0}, {"date": "2024-12-02", "close": 0.0095, "volume": 674726.0}, {"date": "2024-12-03", "close": 0.007, "volume": 12855191.0}, {"date": "2024-12-04", "close": 0.008, "volume": 1470201.0}, {"date": "2024-12-05", "close": 0.009, "volume": 1357777.0}, {"date": "2024-12-06", "close": 0.009, "volume": 146649.0}, {"date": "2024-12-09", "close": 0.009, "volume": 843812.0}, {"date": "2024-12-10", "close": 0.009, "volume": 1138998.0}, {"date": "2024-12-11", "close": 0.009, "volume": 785330.0}, {"date": "2024-12-12", "close": 0.0085, "volume": 3796212.0}, {"date": "2024-12-13", "close": 0.008, "volume": 714519.0}, {"date": "2024-12-16", "close": 0.008, "volume": 4235280.0}, {"date": "2024-12-17", "close": 0.008, "volume": 286751.0}, {"date": "2024-12-18", "close": 0.0085, "volume": 273394.0}, {"date": "2024-12-19", "close": 0.009, "volume": 1465409.0}, {"date": "2024-12-20", "close": 0.008, "volume": 215033.0}, {"date": "2024-12-23", "close": 0.008, "volume": 525000.0}, {"date": "2024-12-24", "close": 0.0085, "volume": 15000.0}, {"date": "2024-12-27", "close": 0.008, "volume": 242081.0}, {"date": "2024-12-30", "close": 0.009, "volume": 235834.0}, {"date": "2024-12-31", "close": 0.008, "volume": 462098.0}, {"date": "2025-01-02", "close": 0.008, "volume": 88400.0}, {"date": "2025-01-03", "close": 0.009, "volume": 334203.0}, {"date": "2025-01-06", "close": 0.0085, "volume": 387533.0}, {"date": "2025-01-07", "close": 0.009, "volume": 678423.0}, {"date": "2025-01-08", "close": 0.008, "volume": 324633.0}, {"date": "2025-01-09", "close": 0.009, "volume": 747291.0}, {"date": "2025-01-10", "close": 0.009, "volume": 372862.0}, {"date": "2025-01-13", "close": 0.009, "volume": 6593.0}, {"date": "2025-01-14", "close": 0.009, "volume": 710617.0}, {"date": "2025-01-15", "close": 0.009, "volume": 311111.0}, {"date": "2025-01-16", "close": 0.008, "volume": 708569.0}, {"date": "2025-01-17", "close": 0.0085, "volume": 1561748.0}, {"date": "2025-01-20", "close": 0.01, "volume": 1180848.0}, {"date": "2025-01-21", "close": 0.009, "volume": 215793.0}, {"date": "2025-01-23", "close": 0.01, "volume": 50233.0}, {"date": "2025-01-24", "close": 0.009, "volume": 1001164.0}, {"date": "2025-01-28", "close": 0.009, "volume": 143553.0}, {"date": "2025-01-29", "close": 0.009, "volume": 721775.0}, {"date": "2025-01-30", "close": 0.009, "volume": 202954.0}, {"date": "2025-01-31", "close": 0.009, "volume": 56894.0}, {"date": "2025-02-03", "close": 0.008, "volume": 2574973.0}, {"date": "2025-02-04", "close": 0.008, "volume": 33334.0}, {"date": "2025-02-05", "close": 0.0085, "volume": 605190.0}, {"date": "2025-02-06", "close": 0.0075, "volume": 916383.0}, {"date": "2025-02-07", "close": 0.008, "volume": 605037.0}, {"date": "2025-02-10", "close": 0.008, "volume": 410965.0}, {"date": "2025-02-11", "close": 0.007, "volume": 1030262.0}, {"date": "2025-02-12", "close": 0.008, "volume": 489278.0}, {"date": "2025-02-13", "close": 0.008, "volume": 520525.0}, {"date": "2025-02-14", "close": 0.008, "volume": 41.0}, {"date": "2025-02-17", "close": 0.009, "volume": 2360704.0}, {"date": "2025-02-18", "close": 0.01, "volume": 2443351.0}, {"date": "2025-02-19", "close": 0.01, "volume": 5637181.0}, {"date": "2025-02-20", "close": 0.01, "volume": 2782527.0}, {"date": "2025-02-21", "close": 0.01, "volume": 11720.0}, {"date": "2025-02-24", "close": 0.01, "volume": 339352.0}, {"date": "2025-02-25", "close": 0.009, "volume": 790000.0}, {"date": "2025-02-26", "close": 0.01, "volume": 1484664.0}, {"date": "2025-02-27", "close": 0.009, "volume": 112743.0}, {"date": "2025-02-28", "close": 0.009, "volume": 297528.0}, {"date": "2025-03-03", "close": 0.009, "volume": 111755.0}, {"date": "2025-03-04", "close": 0.009, "volume": 5005675.0}, {"date": "2025-03-05", "close": 0.009, "volume": 2494097.0}, {"date": "2025-03-06", "close": 0.009, "volume": 1809132.0}, {"date": "2025-03-07", "close": 0.009, "volume": 470582.0}, {"date": "2025-03-10", "close": 0.009, "volume": 268070.0}, {"date": "2025-03-11", "close": 0.009, "volume": 100000.0}, {"date": "2025-03-12", "close": 0.008, "volume": 2010608.0}, {"date": "2025-03-13", "close": 0.008, "volume": 1532129.0}, {"date": "2025-03-14", "close": 0.008, "volume": 589549.0}, {"date": "2025-03-17", "close": 0.008, "volume": 1723347.0}, {"date": "2025-03-18", "close": 0.007, "volume": 3403360.0}, {"date": "2025-03-19", "close": 0.008, "volume": 1643575.0}, {"date": "2025-03-20", "close": 0.008, "volume": 413349.0}, {"date": "2025-03-21", "close": 0.007, "volume": 1735061.0}, {"date": "2025-03-24", "close": 0.008, "volume": 458.0}, {"date": "2025-03-25", "close": 0.008, "volume": 652228.0}, {"date": "2025-03-26", "close": 0.008, "volume": 115000.0}, {"date": "2025-03-27", "close": 0.008, "volume": 105902.0}, {"date": "2025-03-28", "close": 0.008, "volume": 152086.0}, {"date": "2025-03-31", "close": 0.008, "volume": 2781273.0}, {"date": "2025-04-01", "close": 0.006, "volume": 4605940.0}, {"date": "2025-04-02", "close": 0.006, "volume": 123000.0}, {"date": "2025-04-03", "close": 0.007, "volume": 50000.0}, {"date": "2025-04-04", "close": 0.006, "volume": 5495438.0}, {"date": "2025-04-07", "close": 0.005, "volume": 1006169.0}, {"date": "2025-04-08", "close": 0.006, "volume": 1167759.0}, {"date": "2025-04-09", "close": 0.006, "volume": 528665.0}, {"date": "2025-04-10", "close": 0.006, "volume": 403272.0}, {"date": "2025-04-11", "close": 0.006, "volume": 688465.0}, {"date": "2025-04-14", "close": 0.006, "volume": 110141.0}, {"date": "2025-04-15", "close": 0.005, "volume": 676660.0}, {"date": "2025-04-16", "close": 0.006, "volume": 1772710.0}, {"date": "2025-04-22", "close": 0.006, "volume": 10054256.0}, {"date": "2025-04-23", "close": 0.006, "volume": 207407.0}, {"date": "2025-04-24", "close": 0.006, "volume": 533655.0}, {"date": "2025-04-28", "close": 0.006, "volume": 765699.0}, {"date": "2025-04-29", "close": 0.006, "volume": 167.0}, {"date": "2025-04-30", "close": 0.006, "volume": 108010.0}, {"date": "2025-05-01", "close": 0.0055, "volume": 522666.0}, {"date": "2025-05-02", "close": 0.005, "volume": 4184035.0}, {"date": "2025-05-05", "close": 0.0055, "volume": 987293.0}, {"date": "2025-05-06", "close": 0.005, "volume": 3600886.0}, {"date": "2025-05-07", "close": 0.005, "volume": 50000.0}, {"date": "2025-05-08", "close": 0.005, "volume": 661689.0}, {"date": "2025-05-09", "close": 0.005, "volume": 1650000.0}, {"date": "2025-05-12", "close": 0.005, "volume": 101991.0}, {"date": "2025-05-13", "close": 0.005, "volume": 418462.0}, {"date": "2025-05-14", "close": 0.005, "volume": 834534.0}, {"date": "2025-05-15", "close": 0.005, "volume": 274180.0}, {"date": "2025-05-16", "close": 0.005, "volume": 2227392.0}, {"date": "2025-05-19", "close": 0.005, "volume": 90984.0}, {"date": "2025-05-21", "close": 0.005, "volume": 3838600.0}, {"date": "2025-05-22", "close": 0.0055, "volume": 100000.0}, {"date": "2025-05-23", "close": 0.005, "volume": 2498242.0}, {"date": "2025-05-26", "close": 0.005, "volume": 261199.0}, {"date": "2025-05-27", "close": 0.005, "volume": 196000.0}, {"date": "2025-05-28", "close": 0.006, "volume": 253266.0}, {"date": "2025-05-29", "close": 0.005, "volume": 302360.0}, {"date": "2025-05-30", "close": 0.006, "volume": 2059413.0}, {"date": "2025-06-02", "close": 0.006, "volume": 1321460.0}, {"date": "2025-06-03", "close": 0.006, "volume": 252632.0}, {"date": "2025-06-04", "close": 0.006, "volume": 258631.0}, {"date": "2025-06-05", "close": 0.007, "volume": 1810133.0}, {"date": "2025-06-06", "close": 0.007, "volume": 3816385.0}, {"date": "2025-06-10", "close": 0.006, "volume": 2019989.0}, {"date": "2025-06-11", "close": 0.006, "volume": 817094.0}, {"date": "2025-06-12", "close": 0.006, "volume": 43864.0}, {"date": "2025-06-13", "close": 0.006, "volume": 1064166.0}, {"date": "2025-06-18", "close": 0.01, "volume": 41921735.0}, {"date": "2025-06-19", "close": 0.008, "volume": 11437949.0}, {"date": "2025-06-20", "close": 0.008, "volume": 8037925.0}, {"date": "2025-06-23", "close": 0.006, "volume": 4865736.0}, {"date": "2025-06-24", "close": 0.007, "volume": 3146319.0}, {"date": "2025-06-25", "close": 0.007, "volume": 663748.0}, {"date": "2025-06-26", "close": 0.005, "volume": 14329171.0}, {"date": "2025-06-27", "close": 0.005, "volume": 8213152.0}, {"date": "2025-06-30", "close": 0.005, "volume": 8261478.0}, {"date": "2025-07-01", "close": 0.005, "volume": 21647430.0}, {"date": "2025-07-02", "close": 0.005, "volume": 26566052.0}, {"date": "2025-07-03", "close": 0.006, "volume": 9870617.0}, {"date": "2025-07-04", "close": 0.007, "volume": 8586681.0}, {"date": "2025-07-07", "close": 0.007, "volume": 1340447.0}, {"date": "2025-07-08", "close": 0.007, "volume": 115392.0}, {"date": "2025-07-09", "close": 0.007, "volume": 943348.0}, {"date": "2025-07-10", "close": 0.006, "volume": 1195485.0}, {"date": "2025-07-11", "close": 0.007, "volume": 2432972.0}, {"date": "2025-07-14", "close": 0.007, "volume": 30398850.0}, {"date": "2025-07-15", "close": 0.008, "volume": 1218812.0}, {"date": "2025-07-16", "close": 0.007, "volume": 10668502.0}, {"date": "2025-07-17", "close": 0.008, "volume": 1476782.0}, {"date": "2025-07-18", "close": 0.008, "volume": 11614635.0}, {"date": "2025-07-21", "close": 0.008, "volume": 9277066.0}, {"date": "2025-07-22", "close": 0.008, "volume": 6293124.0}, {"date": "2025-07-23", "close": 0.007, "volume": 1434801.0}, {"date": "2025-07-24", "close": 0.007, "volume": 3042592.0}, {"date": "2025-07-25", "close": 0.007, "volume": 939973.0}, {"date": "2025-07-28", "close": 0.007, "volume": 2737670.0}, {"date": "2025-07-29", "close": 0.007, "volume": 582414.0}, {"date": "2025-07-30", "close": 0.007, "volume": 124720.0}, {"date": "2025-07-31", "close": 0.006, "volume": 10239363.0}, {"date": "2025-08-01", "close": 0.0065, "volume": 474911.0}, {"date": "2025-08-04", "close": 0.0065, "volume": 207421.0}, {"date": "2025-08-05", "close": 0.007, "volume": 959458.0}, {"date": "2025-08-06", "close": 0.007, "volume": 2205761.0}, {"date": "2025-08-07", "close": 0.007, "volume": 1125030.0}, {"date": "2025-08-08", "close": 0.006, "volume": 2312305.0}, {"date": "2025-08-11", "close": 0.007, "volume": 3428841.0}, {"date": "2025-08-12", "close": 0.008, "volume": 35456920.0}, {"date": "2025-08-13", "close": 0.008, "volume": 7893742.0}, {"date": "2025-08-14", "close": 0.008, "volume": 8444023.0}, {"date": "2025-08-15", "close": 0.012, "volume": 58601516.0}, {"date": "2025-08-18", "close": 0.01, "volume": 14242421.0}, {"date": "2025-08-19", "close": 0.011, "volume": 6644994.0}, {"date": "2025-08-20", "close": 0.011, "volume": 11662688.0}, {"date": "2025-08-21", "close": 0.0125, "volume": 10561930.0}, {"date": "2025-08-22", "close": 0.014, "volume": 18561797.0}, {"date": "2025-08-25", "close": 0.013, "volume": 10363464.0}, {"date": "2025-08-26", "close": 0.011, "volume": 19817244.0}, {"date": "2025-08-27", "close": 0.011, "volume": 8427609.0}, {"date": "2025-08-28", "close": 0.011, "volume": 4048734.0}, {"date": "2025-08-29", "close": 0.011, "volume": 7352810.0}, {"date": "2025-09-01", "close": 0.011, "volume": 7306569.0}, {"date": "2025-09-02", "close": 0.01, "volume": 5412603.0}, {"date": "2025-09-03", "close": 0.01, "volume": 1718327.0}, {"date": "2025-09-04", "close": 0.014, "volume": 31034326.0}, {"date": "2025-09-05", "close": 0.015, "volume": 26695595.0}, {"date": "2025-09-08", "close": 0.014, "volume": 10261075.0}, {"date": "2025-09-09", "close": 0.015, "volume": 22099075.0}, {"date": "2025-09-10", "close": 0.012, "volume": 17031418.0}, {"date": "2025-09-11", "close": 0.011, "volume": 16889291.0}, {"date": "2025-09-12", "close": 0.011, "volume": 2082510.0}, {"date": "2025-09-15", "close": 0.013, "volume": 8009022.0}, {"date": "2025-09-16", "close": 0.012, "volume": 7074220.0}, {"date": "2025-09-17", "close": 0.0115, "volume": 5008262.0}, {"date": "2025-09-18", "close": 0.013, "volume": 12252868.0}, {"date": "2025-09-19", "close": 0.012, "volume": 18969956.0}, {"date": "2025-09-22", "close": 0.013, "volume": 12840446.0}, {"date": "2025-09-23", "close": 0.012, "volume": 3611658.0}, {"date": "2025-09-24", "close": 0.013, "volume": 2270010.0}, {"date": "2025-09-25", "close": 0.012, "volume": 6116436.0}, {"date": "2025-09-26", "close": 0.013, "volume": 1094664.0}, {"date": "2025-09-29", "close": 0.013, "volume": 2726332.0}, {"date": "2025-09-30", "close": 0.012, "volume": 2513562.0}, {"date": "2025-10-01", "close": 0.012, "volume": 1948740.0}, {"date": "2025-10-02", "close": 0.013, "volume": 13888408.0}, {"date": "2025-10-03", "close": 0.013, "volume": 6344325.0}, {"date": "2025-10-06", "close": 0.017, "volume": 46545164.0}, {"date": "2025-10-07", "close": 0.016, "volume": 7270141.0}, {"date": "2025-10-08", "close": 0.016, "volume": 2468133.0}, {"date": "2025-10-09", "close": 0.014, "volume": 13170839.0}, {"date": "2025-10-10", "close": 0.015, "volume": 5656929.0}, {"date": "2025-10-13", "close": 0.014, "volume": 5405815.0}, {"date": "2025-10-14", "close": 0.014, "volume": 9489928.0}, {"date": "2025-10-15", "close": 0.015, "volume": 8693589.0}, {"date": "2025-10-16", "close": 0.017, "volume": 43793232.0}, {"date": "2025-10-21", "close": 0.016, "volume": 22198949.0}, {"date": "2025-10-22", "close": 0.015, "volume": 12707943.0}, {"date": "2025-10-23", "close": 0.015, "volume": 4337324.0}, {"date": "2025-10-24", "close": 0.016, "volume": 3154288.0}, {"date": "2025-10-27", "close": 0.015, "volume": 971233.0}, {"date": "2025-10-28", "close": 0.013, "volume": 12088093.0}, {"date": "2025-10-29", "close": 0.014, "volume": 2574578.0}, {"date": "2025-10-30", "close": 0.0135, "volume": 3038431.0}, {"date": "2025-10-31", "close": 0.014, "volume": 1431816.0}, {"date": "2025-11-03", "close": 0.013, "volume": 2442972.0}, {"date": "2025-11-04", "close": 0.013, "volume": 2886683.0}, {"date": "2025-11-05", "close": 0.012, "volume": 9127984.0}, {"date": "2025-11-06", "close": 0.011, "volume": 2217434.0}, {"date": "2025-11-07", "close": 0.013, "volume": 9475232.0}, {"date": "2025-11-10", "close": 0.012, "volume": 1375043.0}, {"date": "2025-11-11", "close": 0.013, "volume": 894353.0}, {"date": "2025-11-12", "close": 0.013, "volume": 2496502.0}, {"date": "2025-11-13", "close": 0.012, "volume": 2563878.0}, {"date": "2025-11-14", "close": 0.012, "volume": 2146243.0}, {"date": "2025-11-17", "close": 0.011, "volume": 4380293.0}, {"date": "2025-11-18", "close": 0.011, "volume": 1670407.0}, {"date": "2025-11-19", "close": 0.011, "volume": 2670417.0}, {"date": "2025-11-20", "close": 0.012, "volume": 984682.0}, {"date": "2025-11-21", "close": 0.011, "volume": 1161723.0}, {"date": "2025-11-24", "close": 0.011, "volume": 824656.0}, {"date": "2025-11-25", "close": 0.011, "volume": 4274336.0}, {"date": "2025-11-26", "close": 0.0115, "volume": 71987.0}, {"date": "2025-11-27", "close": 0.012, "volume": 1103640.0}, {"date": "2025-11-28", "close": 0.012, "volume": 1959271.0}, {"date": "2025-12-01", "close": 0.011, "volume": 5547248.0}, {"date": "2025-12-02", "close": 0.012, "volume": 464913.0}, {"date": "2025-12-03", "close": 0.012, "volume": 394154.0}, {"date": "2025-12-04", "close": 0.0115, "volume": 422851.0}, {"date": "2025-12-05", "close": 0.0115, "volume": 628254.0}, {"date": "2025-12-08", "close": 0.011, "volume": 178456.0}, {"date": "2025-12-09", "close": 0.011, "volume": 2021742.0}, {"date": "2025-12-10", "close": 0.0115, "volume": 1006006.0}, {"date": "2025-12-11", "close": 0.011, "volume": 795311.0}, {"date": "2025-12-12", "close": 0.01, "volume": 4771826.0}, {"date": "2025-12-15", "close": 0.011, "volume": 1828047.0}, {"date": "2025-12-16", "close": 0.011, "volume": 9013.0}, {"date": "2025-12-17", "close": 0.011, "volume": 7071912.0}, {"date": "2025-12-18", "close": 0.01, "volume": 6655054.0}, {"date": "2025-12-19", "close": 0.011, "volume": 3392045.0}, {"date": "2025-12-22", "close": 0.012, "volume": 1303280.0}, {"date": "2025-12-23", "close": 0.012, "volume": 2566862.0}, {"date": "2025-12-24", "close": 0.012, "volume": 658540.0}, {"date": "2025-12-29", "close": 0.012, "volume": 1108680.0}, {"date": "2025-12-30", "close": 0.012, "volume": 1447021.0}, {"date": "2025-12-31", "close": 0.0115, "volume": 610714.0}, {"date": "2026-01-02", "close": 0.012, "volume": 2004164.0}, {"date": "2026-01-05", "close": 0.012, "volume": 105275.0}, {"date": "2026-01-06", "close": 0.011, "volume": 12123846.0}, {"date": "2026-01-07", "close": 0.012, "volume": 2575815.0}, {"date": "2026-01-08", "close": 0.013, "volume": 1337295.0}, {"date": "2026-01-09", "close": 0.013, "volume": 602773.0}, {"date": "2026-01-12", "close": 0.014, "volume": 2076587.0}, {"date": "2026-01-13", "close": 0.014, "volume": 1482516.0}, {"date": "2026-01-14", "close": 0.014, "volume": 397146.0}, {"date": "2026-01-15", "close": 0.014, "volume": 1368898.0}, {"date": "2026-01-16", "close": 0.014, "volume": 1704150.0}, {"date": "2026-01-19", "close": 0.014, "volume": 439225.0}, {"date": "2026-01-20", "close": 0.013, "volume": 9404451.0}, {"date": "2026-01-21", "close": 0.012, "volume": 1543997.0}, {"date": "2026-01-22", "close": 0.013, "volume": 857050.0}, {"date": "2026-01-23", "close": 0.013, "volume": 1354746.0}, {"date": "2026-01-27", "close": 0.012, "volume": 4402912.0}, {"date": "2026-01-28", "close": 0.012, "volume": 4590570.0}, {"date": "2026-01-29", "close": 0.012, "volume": 4326279.0}, {"date": "2026-01-30", "close": 0.011, "volume": 849901.0}, {"date": "2026-02-02", "close": 0.011, "volume": 501562.0}, {"date": "2026-02-03", "close": 0.0115, "volume": 591661.0}, {"date": "2026-02-04", "close": 0.012, "volume": 9700642.0}, {"date": "2026-02-05", "close": 0.0115, "volume": 3844478.0}, {"date": "2026-02-06", "close": 0.011, "volume": 9912922.0}, {"date": "2026-02-09", "close": 0.01, "volume": 1296125.0}, {"date": "2026-02-10", "close": 0.01, "volume": 2730200.0}, {"date": "2026-02-11", "close": 0.0105, "volume": 149737.0}, {"date": "2026-02-12", "close": 0.011, "volume": 2227977.0}, {"date": "2026-02-13", "close": 0.011, "volume": 3213187.0}, {"date": "2026-02-16", "close": 0.011, "volume": 971334.0}, {"date": "2026-02-17", "close": 0.01, "volume": 3054183.0}, {"date": "2026-02-18", "close": 0.011, "volume": 290904.0}, {"date": "2026-02-19", "close": 0.011, "volume": 355494.0}, {"date": "2026-02-20", "close": 0.011, "volume": 302176.0}, {"date": "2026-02-23", "close": 0.011, "volume": 95240.0}, {"date": "2026-02-24", "close": 0.011, "volume": 1562612.0}, {"date": "2026-02-25", "close": 0.011, "volume": 2423780.0}, {"date": "2026-02-26", "close": 0.0115, "volume": 1767271.0}, {"date": "2026-02-27", "close": 0.012, "volume": 472731.0}, {"date": "2026-03-02", "close": 0.01, "volume": 2974746.0}, {"date": "2026-03-03", "close": 0.01, "volume": 312564.0}, {"date": "2026-03-04", "close": 0.011, "volume": 1737670.0}, {"date": "2026-03-05", "close": 0.0105, "volume": 245763.0}, {"date": "2026-03-06", "close": 0.011, "volume": 292437.0}, {"date": "2026-03-09", "close": 0.009, "volume": 4769630.0}, {"date": "2026-03-10", "close": 0.009, "volume": 2011741.0}, {"date": "2026-03-11", "close": 0.01, "volume": 938648.0}, {"date": "2026-03-12", "close": 0.011, "volume": 323878.0}, {"date": "2026-03-13", "close": 0.01, "volume": 873856.0}, {"date": "2026-03-16", "close": 0.01, "volume": 4120220.0}, {"date": "2026-03-17", "close": 0.01, "volume": 2713861.0}, {"date": "2026-03-18", "close": 0.01, "volume": 39271.0}, {"date": "2026-03-19", "close": 0.009, "volume": 422026.0}, {"date": "2026-03-20", "close": 0.009, "volume": 1395771.0}, {"date": "2026-03-23", "close": 0.009, "volume": 4990192.0}, {"date": "2026-03-24", "close": 0.009, "volume": 417964.0}, {"date": "2026-03-25", "close": 0.009, "volume": 719914.0}, {"date": "2026-03-26", "close": 0.008, "volume": 463412.0}, {"date": "2026-03-27", "close": 0.008, "volume": 3852156.0}, {"date": "2026-03-30", "close": 0.008, "volume": 3086598.0}, {"date": "2026-03-31", "close": 0.008, "volume": 724793.0}, {"date": "2026-04-01", "close": 0.009, "volume": 591427.0}, {"date": "2026-04-02", "close": 0.008, "volume": 516065.0}, {"date": "2026-04-07", "close": 0.008, "volume": 2253581.0}, {"date": "2026-04-08", "close": 0.008, "volume": 1816931.0}, {"date": "2026-04-09", "close": 0.008, "volume": 1798026.0}, {"date": "2026-04-10", "close": 0.008, "volume": 1097735.0}, {"date": "2026-04-13", "close": 0.007, "volume": 875809.0}, {"date": "2026-04-14", "close": 0.0075, "volume": 1148484.0}, {"date": "2026-04-15", "close": 0.007, "volume": 1988149.0}, {"date": "2026-04-16", "close": 0.008, "volume": 1162929.0}, {"date": "2026-04-17", "close": 0.01, "volume": 5306678.0}, {"date": "2026-04-20", "close": 0.011, "volume": 6646959.0}, {"date": "2026-04-21", "close": 0.011, "volume": 730098.0}, {"date": "2026-04-22", "close": 0.011, "volume": 3853577.0}, {"date": "2026-04-23", "close": 0.01, "volume": 2573482.0}, {"date": "2026-04-24", "close": 0.01, "volume": 743915.0}, {"date": "2026-04-27", "close": 0.009, "volume": 1883141.0}, {"date": "2026-04-28", "close": 0.01, "volume": 304896.0}, {"date": "2026-04-29", "close": 0.009, "volume": 4259903.0}, {"date": "2026-04-30", "close": 0.0085, "volume": 846557.0}, {"date": "2026-05-01", "close": 0.008, "volume": 469379.0}, {"date": "2026-05-04", "close": 0.008, "volume": 818465.0}, {"date": "2026-05-05", "close": 0.009, "volume": 372160.0}, {"date": "2026-05-06", "close": 0.009, "volume": 10930753.0}, {"date": "2026-05-07", "close": 0.008, "volume": 762189.0}, {"date": "2026-05-08", "close": 0.008, "volume": 1248700.0}, {"date": "2026-05-11", "close": 0.008, "volume": 1038253.0}, {"date": "2026-05-12", "close": 0.008, "volume": 4497552.0}, {"date": "2026-05-13", "close": 0.008, "volume": 512400.0}, {"date": "2026-05-14", "close": 0.01, "volume": 7381770.0}, {"date": "2026-05-15", "close": 0.009, "volume": 1568651.0}, {"date": "2026-05-18", "close": 0.009, "volume": 259089.0}, {"date": "2026-05-19", "close": 0.008, "volume": 858079.0}, {"date": "2026-05-20", "close": 0.008, "volume": 20171.0}, {"date": "2026-05-21", "close": 0.008, "volume": 124742.0}, {"date": "2026-05-22", "close": 0.008, "volume": 207215.0}, {"date": "2026-05-25", "close": 0.0085, "volume": 230389.0}, {"date": "2026-05-26", "close": 0.0085, "volume": 113247.0}, {"date": "2026-05-27", "close": 0.009, "volume": 8325714.0}, {"date": "2026-05-28", "close": 0.008, "volume": 971251.0}, {"date": "2026-05-29", "close": 0.009, "volume": 1650777.0}, {"date": "2026-06-01", "close": 0.009, "volume": 233453.0}, {"date": "2026-06-02", "close": 0.009, "volume": 1158765.0}, {"date": "2026-06-03", "close": 0.009, "volume": 301025.0}, {"date": "2026-06-04", "close": 0.009, "volume": 217492.0}, {"date": "2026-06-05", "close": 0.008, "volume": 555720.0}, {"date": "2026-06-09", "close": 0.008, "volume": 2690873.0}, {"date": "2026-06-10", "close": 0.008, "volume": 1794279.0}, {"date": "2026-06-11", "close": 0.007, "volume": 293290.0}, {"date": "2026-06-12", "close": 0.008, "volume": 1173439.0}, {"date": "2026-06-15", "close": 0.008, "volume": 2139573.0}, {"date": "2026-06-16", "close": 0.008, "volume": 250123.0}, {"date": "2026-06-17", "close": 0.008, "volume": 1363262.0}, {"date": "2026-06-18", "close": 0.008, "volume": 741294.0}, {"date": "2026-06-19", "close": 0.007, "volume": 657734.0}, {"date": "2026-06-22", "close": 0.007, "volume": 4973172.0}, {"date": "2026-06-23", "close": 0.006, "volume": 146398.0}, {"date": "2026-06-24", "close": 0.006, "volume": 6751969.0}, {"date": "2026-06-25", "close": 0.006, "volume": 2709129.0}, {"date": "2026-06-26", "close": 0.006, "volume": 3687943.0}, {"date": "2026-06-29", "close": 0.006, "volume": 7376710.0}, {"date": "2026-06-30", "close": 0.006, "volume": 2508836.0}, {"date": "2026-07-01", "close": 0.006, "volume": 263015.0}, {"date": "2026-07-02", "close": 0.006, "volume": 456444.0}, {"date": "2026-07-03", "close": 0.006, "volume": 968040.0}, {"date": "2026-07-06", "close": 0.006, "volume": 197339.0}, {"date": "2026-07-07", "close": 0.006, "volume": 964024.0}, {"date": "2026-07-08", "close": 0.006, "volume": 535554.0}, {"date": "2026-07-09", "close": 0.006, "volume": 328.0}, {"date": "2026-07-10", "close": 0.005, "volume": 511680.0}, {"date": "2026-07-13", "close": 0.006, "volume": 1264445.0}, {"date": "2026-07-14", "close": 0.006, "volume": 204330.0}, {"date": "2026-07-15", "close": 0.006, "volume": 1465665.0}, {"date": "2026-07-16", "close": 0.006, "volume": 429501.0}, {"date": "2026-07-20", "close": 0.006, "volume": 24534.0}, {"date": "2026-07-21", "close": 0.005, "volume": 1649756.0}, {"date": "2026-07-22", "close": 0.006, "volume": 201392.0}, {"date": "2026-07-23", "close": 0.006, "volume": 1310947.0}, {"date": "2026-07-24", "close": 0.0055, "volume": 86204.0}, {"date": "2026-07-27", "close": 0.005, "volume": 3794130.0}, {"date": "2026-07-28", "close": 0.0055, "volume": 84635.0}, {"date": "2026-07-29", "close": 0.006, "volume": 329276.0}, {"date": "2026-07-30", "close": 0.0055, "volume": 51276.0}, {"date": "2026-07-31", "close": 0.005, "volume": 5283127.0}, {"date": "2026-08-05", "close": 0.0045, "volume": 1022014.0}, {"date": "2026-08-06", "close": 0.005, "volume": 1000094.0}, {"date": "2026-08-07", "close": 0.005, "volume": 4779443.0}, {"date": "2026-08-10", "close": 0.005, "volume": 1294993.0}, {"date": "2026-08-11", "close": 0.006, "volume": 3895346.0}, {"date": "2026-08-12", "close": 0.006, "volume": 954426.0}, {"date": "2026-08-13", "close": 0.006, "volume": 543044.0}, {"date": "2026-08-14", "close": 0.006, "volume": 1382661.0}, {"date": "2026-08-17", "close": 0.006, "volume": 2900844.0}, {"date": "2026-08-18", "close": 0.006, "volume": 5316299.0}, {"date": "2026-08-19", "close": 0.006, "volume": 284289.0}, {"date": "2026-08-20", "close": 0.006, "volume": 10000.0}, {"date": "2026-08-24", "close": 0.006, "volume": 50000.0}, {"date": "2026-08-25", "close": 0.006, "volume": 71571.0}, {"date": "2026-08-26", "close": 0.006, "volume": 563834.0}, {"date": "2026-08-27", "close": 0.006, "volume": 13850028.0}, {"date": "2026-08-28", "close": 0.006, "volume": 637250.0}, {"date": "2026-08-31", "close": 0.005, "volume": 396794.0}, {"date": "2026-09-01", "close": 0.005, "volume": 70000.0}, {"date": "2026-09-02", "close": 0.005, "volume": 933393.0}, {"date": "2026-09-03", "close": 0.005, "volume": 200000.0}, {"date": "2026-09-07", "close": 0.006, "volume": 150151.0}, {"date": "2026-09-08", "close": 0.006, "volume": 164.0}, {"date": "2026-09-09", "close": 0.005, "volume": 12500.0}, {"date": "2026-09-10", "close": 0.005, "volume": 1640000.0}, {"date": "2026-09-11", "close": 0.005, "volume": 2753999.0}, {"date": "2026-09-14", "close": 0.005, "volume": 4251522.0}, {"date": "2026-09-15", "close": 0.005, "volume": 435295.0}, {"date": "2026-09-16", "close": 0.005, "volume": 974282.0}, {"date": "2026-09-17", "close": 0.004, "volume": 1271000.0}], "refreshing": true}